1649401200000|2022-04-08 07:00:00|1166.6|1165.8|1166.4|1165.8|1166.6|1165.8|1166.2|1165.4|2688
1649401210000|2022-04-08 07:00:10|1166.6|1165.2|1168|1167.4|1168|1167.6|1165.4|1165|14410
1649401220000|2022-04-08 07:00:20|1167.8|1167|1166|1165|1167.8|1167.4|1165.8|1165|13227
1649401230000|2022-04-08 07:00:30|1166.4|1165.2|1165.8|1164.8|1166.6|1166|1164|1163.6|9566
1649401240000|2022-04-08 07:00:40|1166|1165|1165.2|1164.4|1166|1165.4|1164.4|1164|8386
1649401250000|2022-04-08 07:00:50|1165.4|1164.8|1166|1165|1166.2|1165.6|1165.2|1164|5101
1649401260000|2022-04-08 07:01:00|1165.8|1164.6|1164.2|1163.2|1165.8|1164.6|1164|1163.2|3281
1649401270000|2022-04-08 07:01:10|1164|1163|1164.8|1163.6|1164.8|1163.6|1163.4|1162.8|1664
1649401280000|2022-04-08 07:01:20|1165|1163.8|1164.4|1163.4|1166|1165.2|1164|1163.2|4491
1649401290000|2022-04-08 07:01:30|1164.6|1163.6|1165.4|1164.2|1165.4|1164.2|1164.2|1163.4|0
1649401300000|2022-04-08 07:01:40|1165.2|1165.2|1166|1164.6|1166|1165.2|1164.6|1163.4|21353
1649401310000|2022-04-08 07:01:50|1165.8|1164.2|1165.4|1164.6|1165.8|1165.2|1163.4|1163|15413
1649401320000|2022-04-08 07:02:00|1165.6|1164.8|1166|1165|1166.6|1165.8|1165.6|1164.6|732
1649401330000|2022-04-08 07:02:10|1166.2|1165.2|1166.6|1165.8|1166.6|1166|1166.2|1165|0
1649401340000|2022-04-08 07:02:20|1166.4|1165.6|1165.2|1164|1166.4|1165.6|1165|1164|1384
1649401350000|2022-04-08 07:02:30|1165|1163.4|1164.4|1163.8|1165.2|1164|1164|1163.2|1350
1649401360000|2022-04-08 07:02:40|1164.2|1163.6|1165|1164|1165.2|1164|1163.8|1163|1087
1649401370000|2022-04-08 07:02:50|1164.8|1164.2|1166.4|1165.4|1167|1166|1164.8|1164.2|7986
1649401380000|2022-04-08 07:03:00|1166.2|1165.6|1167|1166.2|1167.8|1167.2|1166.2|1165.6|1791
1649401390000|2022-04-08 07:03:10|1166.8|1166|1166|1165.2|1167|1166|1165.8|1165|1865
1649401400000|2022-04-08 07:03:20|1165.8|1165|1165.2|1164.4|1165.8|1165|1164.6|1164.2|3917
1649401410000|2022-04-08 07:03:30|1165|1164.2|1164.6|1163.8|1165|1164.4|1164.2|1163.6|6451
1649401420000|2022-04-08 07:03:40|1164.8|1164|1166.8|1165.8|1167|1166|1164.8|1164|5182
1649401430000|2022-04-08 07:03:50|1167|1166|1167.4|1167|1168|1167.2|1166.6|1166|4211
1649401440000|2022-04-08 07:04:00|1167.2|1166.8|1167|1166|1167.8|1166.8|1166.2|1165.4|7253
1649401450000|2022-04-08 07:04:10|1167.2|1166.6|1166.4|1165.6|1167.8|1167|1165.8|1165|762
1649401460000|2022-04-08 07:04:20|1166.6|1165.8|1166.2|1165.2|1166.8|1166.2|1166|1165|835
1649401470000|2022-04-08 07:04:30|1165.8|1165|1166.4|1165.6|1166.6|1165.8|1165.2|1164.6|17714
1649401480000|2022-04-08 07:04:40|1166.6|1165.8|1166.6|1166.2|1167.2|1166.6|1166.4|1165.8|7045
1649401490000|2022-04-08 07:04:50|1166.4|1165.8|1164.4|1163.6|1166.4|1165.8|1164.2|1163.4|4863
1649401500000|2022-04-08 07:05:00|1164.6|1163.8|1164.8|1164.2|1165.6|1164.8|1164.4|1163.8|1982
1649401510000|2022-04-08 07:05:10|1164.6|1164|1163.4|1162.8|1164.8|1164|1163.4|1162.8|27968
1649401520000|2022-04-08 07:05:20|1163.6|1163|1163.6|1163|1163.6|1163|1162.4|1162|5911
1649401530000|2022-04-08 07:05:30|1163.8|1163.2|1164.2|1163.6|1164.6|1164.2|1163.6|1163.2|600
1649401540000|2022-04-08 07:05:40|1164|1163.4|1164.2|1163.6|1164.6|1163.8|1162.6|1162.2|2280
1649401550000|2022-04-08 07:05:50|1164.4|1163.8|1164.8|1164.4|1164.8|1164.4|1164.4|1163.6|963
1649401560000|2022-04-08 07:06:00|1165|1164.6|1164|1163.6|1165.2|1164.8|1163.8|1163.4|6249
1649401570000|2022-04-08 07:06:10|1163.8|1163.4|1164.4|1163.6|1164.4|1164|1163.6|1163|1581
1649401580000|2022-04-08 07:06:20|1164.6|1163.8|1164.2|1163.8|1164.8|1164.2|1164.2|1163.8|1713
1649401590000|2022-04-08 07:06:30|1164.4|1163.6|1164.2|1163.6|1164.4|1163.8|1163.8|1163.4|1796
1649401600000|2022-04-08 07:06:40|1164.6|1163.4|1165|1164.6|1165|1164.6|1164.6|1163.4|2909
1649401610000|2022-04-08 07:06:50|1164.8|1164.4|1165.2|1164.6|1166|1165.4|1164.8|1164.4|16398
1649401620000|2022-04-08 07:07:00|1165.4|1164.8|1165.6|1165|1165.8|1165.4|1165.4|1164.8|1976
1649401630000|2022-04-08 07:07:10|1165.4|1164.6|1167|1166.6|1167.8|1167|1165|1164.6|2289
1649401640000|2022-04-08 07:07:20|1166.8|1166.2|1167.6|1167.2|1167.8|1167.4|1166.4|1166.2|7150
1649401650000|2022-04-08 07:07:30|1168|1167.4|1167.4|1166.8|1168|1167.4|1167|1166.6|17885
1649401660000|2022-04-08 07:07:40|1167.2|1167|1167.4|1166.8|1168|1167.4|1167.2|1166.8|820
1649401670000|2022-04-08 07:07:50|1167.2|1166.4|1167|1166.4|1167.4|1166.6|1166.8|1166.2|1922
1649401680000|2022-04-08 07:08:00|1166.6|1166.6|1167|1166.4|1167|1166.6|1166.6|1166.2|3552
1649401690000|2022-04-08 07:08:10|1166.8|1166.2|1166.6|1166|1166.8|1166.2|1166.2|1165.8|2207
1649401700000|2022-04-08 07:08:20|1166.8|1166.2|1168|1167.4|1168|1167.4|1166.8|1166.2|2391
1649401710000|2022-04-08 07:08:30|1168.4|1167.6|1169.2|1168.6|1169.8|1169|1168.4|1167.6|3124
1649401720000|2022-04-08 07:08:40|1169|1168.4|1169.4|1169|1169.6|1169|1168.2|1167.8|2501
1649401730000|2022-04-08 07:08:50|1169.6|1168.8|1168.6|1168|1169.6|1168.8|1168.2|1168|4606
1649401740000|2022-04-08 07:09:00|1168.4|1167.8|1167.2|1166.8|1168.8|1168.2|1167.2|1166.8|1438
1649401750000|2022-04-08 07:09:10|1167|1166.6|1166|1165.4|1167.2|1166.6|1165.6|1165|2501
1649401760000|2022-04-08 07:09:20|1166.2|1165.6|1167.6|1167|1168.4|1167.8|1166.2|1165.6|17927
1649401770000|2022-04-08 07:09:30|1167.4|1166.8|1167|1166.6|1167.4|1166.8|1166.6|1166|2265
1649401780000|2022-04-08 07:09:40|1167.2|1166.4|1168.4|1168|1168.4|1168|1167.2|1166.4|2514
1649401790000|2022-04-08 07:09:50|1168.2|1167.6|1168.2|1167.6|1169|1168.4|1168.2|1167.6|7387
1649401800000|2022-04-08 07:10:00|1168.4|1167.8|1166.8|1166.4|1168.6|1167.8|1166.8|1166.4|1044
1649401810000|2022-04-08 07:10:10|1167|1166.6|1167.4|1167|1167.6|1167.2|1166.8|1166.6|944
1649401820000|2022-04-08 07:10:20|1167.2|1166.8|1166.6|1166.2|1167.2|1166.8|1166.2|1165.6|9317
1649401830000|2022-04-08 07:10:30|1166.4|1166.4|1166.2|1165.6|1167.6|1167.2|1166|1165.4|8716
1649401840000|2022-04-08 07:10:40|1166.4|1165.8|1165.8|1165.4|1167|1166.2|1165|1164.4|5693
1649401850000|2022-04-08 07:10:50|1166|1165.6|1166.8|1166.2|1166.8|1166.2|1166|1165.4|0
1649401860000|2022-04-08 07:11:00|1167|1166.4|1166.2|1165.8|1167|1166.4|1166|1165.4|4137
1649401870000|2022-04-08 07:11:10|1166.4|1166|1166.6|1166.2|1166.8|1166.2|1166.2|1166|1645
1649401880000|2022-04-08 07:11:20|1166.8|1166.4|1170.6|1170|1170.8|1170|1166.8|1166.4|23295
1649401890000|2022-04-08 07:11:30|1170.8|1170.2|1170.6|1170|1171.8|1171.2|1169.8|1169.2|17017
1649401900000|2022-04-08 07:11:40|1170.8|1170.2|1170|1169.4|1171.8|1171.2|1169.6|1169.2|11656
1649401910000|2022-04-08 07:11:50|1170.2|1169.6|1171|1170.6|1171.6|1171|1170.2|1169.6|21408
1649401920000|2022-04-08 07:12:00|1171.2|1170.8|1170.2|1169.6|1171.6|1171.4|1170.2|1169.4|10296
1649401930000|2022-04-08 07:12:10|1170|1169.4|1170|1169.8|1170.2|1169.8|1169.2|1168.8|17812
1649401940000|2022-04-08 07:12:20|1170.2|1170|1170.6|1170.2|1171.2|1171|1170|1169.6|18832
1649401950000|2022-04-08 07:12:30|1170.8|1170.4|1173|1172.6|1173|1172.6|1170.8|1170.4|18384
1649401960000|2022-04-08 07:12:40|1173.2|1172.4|1171.6|1171|1173.6|1172.6|1171.2|1170.4|10954
1649401970000|2022-04-08 07:12:50|1171.4|1170.8|1170.2|1169.6|1171.4|1170.8|1170.2|1169.6|3708
1649401980000|2022-04-08 07:13:00|1170.4|1169.8|1171.6|1171.2|1171.6|1171.2|1170.2|1169.4|6412
1649401990000|2022-04-08 07:13:10|1171.8|1171.4|1172.8|1172.2|1172.8|1172.2|1171.6|1171.2|4245
1649402000000|2022-04-08 07:13:20|1173||1173||1173.2||1172.8||0
1649402010000|2022-04-08 07:13:30|1172.8|1172|1171.4|1170.8|1173|1172.8|1171.2|1170.8|30995
1649402020000|2022-04-08 07:13:40|1171.2|1170.6|1171.4|1170.8|1172|1171.4|1171|1170.2|3224
1649402030000|2022-04-08 07:13:50|1171|1170.6|1171.6|1171|1171.6|1171|1170.6|1170|1549
1649402040000|2022-04-08 07:14:00|1171.8|1171.2|1171.4|1171|1172.2|1172|1171.4|1171|5663
1649402050000|2022-04-08 07:14:10|1171.6|1171.2|1171.4|1171|1172|1171.4|1171|1170.6|7963
1649402060000|2022-04-08 07:14:20|1171.6|1171.2|1171.6|1171.2|1171.6|1171.2|1171.2|1170.6|2778
1649402070000|2022-04-08 07:14:30|1171.4|1171|1171.8|1171.4|1171.8|1171.6|1171.2|1170.6|727
1649402080000|2022-04-08 07:14:40|1172|1171.2|1173|1172.4|1173.2|1172.4|1172|1171.2|1857
1649402090000|2022-04-08 07:14:50|1172.8|1172.2|1171.8|1171.2|1173|1172.4|1171.6|1170.8|3382
1649402100000|2022-04-08 07:15:00|1171.6|1171|1170.4|1169.8|1171.6|1171.2|1170|1169.4|5051
1649402110000|2022-04-08 07:15:10|1170.2|1169.6|1169.2|1168.8|1170.4|1170|1169.2|1168.8|2287
1649402120000|2022-04-08 07:15:20|1169|1168.6|1169.2|1168.8|1169.2|1169|1168.8|1168|3158
1649402130000|2022-04-08 07:15:30|1169|1168.6|1169.4|1168.8|1169.4|1169|1169|1168.4|2076
1649402140000|2022-04-08 07:15:40|1169.2|1168.6|1169|1168.2|1169.4|1168.8|1168|1167.6|2098
1649402150000|2022-04-08 07:15:50|1168.8|1168.4|1168.8|1168.4|1169|1168.6|1168.4|1168|1236
1649402160000|2022-04-08 07:16:00|1168.6|1168.2|1167.2|1166.6|1169.6|1169|1167|1166.4|3778
1649402170000|2022-04-08 07:16:10|1167|1166.4|1167.4|1167|1167.4|1167|1165.6|1165|7127
1649402180000|2022-04-08 07:16:20|1167.2|1166.8|1168.2|1167.4|1168.6|1167.8|1167|1166.4|4131
1649402190000|2022-04-08 07:16:30|1168.4|1167.6|1167.4|1167|1169|1168.4|1167.4|1167|3464
1649402200000|2022-04-08 07:16:40|1167.2|1166.8|1167.8|1167.2|1168|1167.6|1167.2|1166.6|4471
1649402210000|2022-04-08 07:16:50|1168|1167.4|1168.2|1167.6|1168.4|1167.8|1167.8|1167.4|0
1649402220000|2022-04-08 07:17:00|1168.4|1167.8|1169|1168.6|1169.2|1168.6|1168.2|1167.6|6861
1649402230000|2022-04-08 07:17:10|1169.2|1168.4|1167.8|1167.2|1169.2|1168.4|1167.6|1167|1322
1649402240000|2022-04-08 07:17:20|1167.6|1167|1167.2|1166.6|1167.6|1167.2|1166.4|1165.8|4028
1649402250000|2022-04-08 07:17:30|1167.4|1166.8|1167|1166.4|1167.4|1167|1167|1166.2|904
1649402260000|2022-04-08 07:17:40|1166.8|1166|1168.6|1168|1168.6|1168.2|1166.6|1166|817
1649402270000|2022-04-08 07:17:50|1168.8|1168.2|1168.4|1167.8|1169.2|1168.8|1168.2|1167.6|3466
1649402280000|2022-04-08 07:18:00|1168.2|1167.4|1167.8|1167.4|1168.4|1167.8|1167.6|1167|10973
1649402290000|2022-04-08 07:18:10|1168|1167.2|1167.6|1167|1168|1167.2|1166.8|1166.2|10583
1649402300000|2022-04-08 07:18:20|1167.4|1166.8|1167.4|1167|1167.4|1167|1167|1166.4|0
1649402310000|2022-04-08 07:18:30|1167.8|1167.2|1168.8|1168.2|1168.8|1168.2|1167.8|1166.8|2365
1649402320000|2022-04-08 07:18:40|1168.6|1168.4|1169.4|1168.8|1169.4|1168.8|1168.2|1168|4858
1649402330000|2022-04-08 07:18:50|1169.2|1168.6|1169.2|1168.6|1169.6|1169|1168.6|1168|5087
1649402340000|2022-04-08 07:19:00|1169.4|1168.8|1170.6|1170|1170.8|1170.2|1169.4|1168.8|1239
1649402350000|2022-04-08 07:19:10|1170.8|1170.2|1170.2|1169.8|1171|1170.4|1170|1169.2|17725
1649402360000|2022-04-08 07:19:20|1170.6|1170|1171|1170.4|1171.2|1170.6|1170.6|1170|1338
1649402370000|2022-04-08 07:19:30|1170.8|1170.6|1171.4|1171|1171.6|1171|1170.8|1170.4|2168
1649402380000|2022-04-08 07:19:40|1171.6|1171.2|1171.8|1171.4|1172|1171.6|1171.6|1171|417
1649402390000|2022-04-08 07:19:50|1171.6|1171.2|1171.2|1170.8|1171.6|1171.2|1170.8|1170|1713
1649402400000|2022-04-08 07:20:00|1171.4|1171|1171|1170.6|1172|1171.4|1171|1170.4|6510
1649402410000|2022-04-08 07:20:10|1171.2|1170.8|1171.2|1170.6|1171.4|1170.8|1170.8|1170.4|370
1649402420000|2022-04-08 07:20:20|1171|1170.4|1171.8|1171.4|1172|1171.4|1170.4|1169.8|7802
1649402430000|2022-04-08 07:20:30|1172|1171.6|1172.8|1172.2|1173|1172.6|1171.8|1171.6|12362
1649402440000|2022-04-08 07:20:40|1172.6|1172|1173|1172.6|1173|1172.6|1172.2|1171.4|18491
1649402450000|2022-04-08 07:20:50|1173.2|1172.8|1174.4|1174|1174.6|1174.2|1172.8|1172.6|26568
1649402460000|2022-04-08 07:21:00|1174.6|1174.2|1174.4|1174|1174.6|1174.2|1174.2|1173.6|686
1649402470000|2022-04-08 07:21:10|1174.2|1173.8|1175|1174.4|1175|1174.6|1174.2|1173.8|2038
1649402480000|2022-04-08 07:21:20|1174.8|1174.6|1175|1174.6|1175|1174.8|1174.6|1174|15338
1649402490000|2022-04-08 07:21:30|1175.2|1174.8|1177|1176.6|1177|1176.6|1175.2|1174.6|18124
1649402500000|2022-04-08 07:21:40|1177.2|1176.4|1177.4|1177|1177.8|1177|1176.2|1175.8|10789
1649402510000|2022-04-08 07:21:50|1177.6|1177.2|1178|1177.6|1178.8|1178.4|1177.6|1177.2|3002
1649402520000|2022-04-08 07:22:00|1177.8|1177.4|1178.4|1178|1178.4|1178|1177.6|1177.2|5899
1649402530000|2022-04-08 07:22:10|1178.6|1178.2|1178.6|1178.2|1178.8|1178.4|1177.8|1177.2|15623
1649402540000|2022-04-08 07:22:20|1178.8|1178.4|1178.6|1178|1179.2|1178.6|1178|1177.4|7332
1649402550000|2022-04-08 07:22:30|1178.4|1177.8|1178.8|1178.2|1178.8|1178.2|1177.6|1177|2836
1649402560000|2022-04-08 07:22:40|1179|1178.4|1179.4|1179|1179.6|1179|1179|1178.4|1272
1649402570000|2022-04-08 07:22:50|1179.2|1178.8|1179|1178.4|1179.4|1179|1178.2|1177.6|8797
1649402580000|2022-04-08 07:23:00|1179.2|1178.8|1179.2|1178.6|1179.2|1179|1178.4|1178|5408
1649402590000|2022-04-08 07:23:10|1179|1178.4|1178.8|1178.4|1179.2|1178.8|1178.6|1178|1000
1649402600000|2022-04-08 07:23:20|1179|1178.6|1178.4|1177.8|1179.2|1178.6|1178|1177.4|1115
1649402610000|2022-04-08 07:23:30|1178.2|1177.6|1179|1178.6|1179|1178.6|1177.8|1177.6|4509
1649402620000|2022-04-08 07:23:40|1179.2|1178.8|1179.6|1179|1179.8|1179.4|1179.2|1178.8|9481
1649402630000|2022-04-08 07:23:50|1179.4|1178.8|1179.2|1178.8|1179.4|1178.8|1178.8|1178.2|8415
1649402640000|2022-04-08 07:24:00|1178.8|1178.6|1179.4|1179|1180|1179.6|1178.8|1178.4|6719
1649402650000|2022-04-08 07:24:10|1179.2|1178.8|1178.2|1177.8|1179.2|1178.8|1178.2|1177.8|4773
1649402660000|2022-04-08 07:24:20|1178.6|1177.6|1178.6|1178.2|1179|1178.4|1178|1177.6|1510
1649402670000|2022-04-08 07:24:30|1179|1178|1178.6|1178.2|1179|1178.4|1178.2|1177.8|2459
1649402680000|2022-04-08 07:24:40|1178.8|1178.4|1179|1178.6|1179.4|1178.8|1178.4|1178|24000
1649402690000|2022-04-08 07:24:50|1179.2|1178.4|1178.4|1177.8|1179.4|1178.6|1178|1177.4|31343
1649402700000|2022-04-08 07:25:00|1178.8|1178|1179.4|1179|1179.6|1179|1178.6|1178|3202
1649402710000|2022-04-08 07:25:10|1179.6|1179.2|1179.2|1178.6|1179.6|1179.2|1178.6|1178|9873
1649402720000|2022-04-08 07:25:20|1179.4|1178.8|1178.8|1178|1180|1179.6|1178.8|1178|5877
1649402730000|2022-04-08 07:25:30|1178.6|1178.2|1178.8|1178.4|1178.8|1178.4|1178.4|1177.6|845
1649402740000|2022-04-08 07:25:40|1179|1178.6|1178.8|1178.4|1179.6|1179|1178.8|1178|15527
1649402750000|2022-04-08 07:25:50|1178.6|1178.2|1179.6|1179|1180|1179.4|1178.4|1178|11009
1649402760000|2022-04-08 07:26:00|1179.4|1178.8|1178.8|1178.4|1179.4|1178.8|1178.6|1178|5480
1649402770000|2022-04-08 07:26:10|1179|1178.6|1179.6|1179.2|1179.8|1179.2|1179|1178.6|3524
1649402780000|2022-04-08 07:26:20|1179.8|1179.4|1179.8|1179.2|1180|1179.8|1179.4|1178.8|12079
1649402790000|2022-04-08 07:26:30|1179.6|1179|1180.6|1180.2|1180.6|1180.2|1179.4|1178.8|28227
1649402800000|2022-04-08 07:26:40|1181|1180.4|1181|1180.6|1181.4|1180.8|1180.4|1179.8|17741
1649402810000|2022-04-08 07:26:50|1180.8|1180|1180.6|1180.4|1181|1180.4|1180.6|1179.8|14628
1649402820000|2022-04-08 07:27:00|1180.4|1180.2|1181|1180.6|1181|1180.8|1180|1179.4|7632
1649402830000|2022-04-08 07:27:10|1180.8|1180.4|1181.2|1180.6|1181.4|1181|1180.6|1180.2|9685
1649402840000|2022-04-08 07:27:20|1181|1180.4|1179.8|1179|1181|1180.6|1179.4|1178.8|9495
1649402850000|2022-04-08 07:27:30|1179.6|1178.8|1179|1178.4|1179.6|1179|1178.8|1178|500
1649402860000|2022-04-08 07:27:40|1178.8|1178.6|1177.8|1177.4|1178.8|1178.6|1177.4|1177|9352
1649402870000|2022-04-08 07:27:50|1177.6|1177.2|1178|1177.6|1178|1177.6|1177.4|1176.8|674
1649402880000|2022-04-08 07:28:00|1178.2|1178|1178|1177.6|1179|1178.4|1177.8|1177.2|21868
1649402890000|2022-04-08 07:28:10|1178.2|1177.8|1178|1177.6|1178.2|1177.8|1177.6|1177.4|14963
1649402900000|2022-04-08 07:28:20|1178.2|1177.8|1178|1177.6|1178.2|1178|1177.6|1177.2|34927
1649402910000|2022-04-08 07:28:30|1177.8|1177.4|1178|1177.8|1178.2|1178|1177.6|1176.8|5923
1649402920000|2022-04-08 07:28:40|1178.2|1177.6|1178.2|1177.8|1178.2|1178|1178|1177.6|30658
1649402930000|2022-04-08 07:28:50|1178.4|1178|1178.6|1178.2|1179|1178.8|1178.4|1177.8|31255
1649402940000|2022-04-08 07:29:00|1178.8|1178.4|1179.2|1179|1179.6|1179.4|1178.8|1178.4|29159
1649402950000|2022-04-08 07:29:10|1179|1178.8|1178.6|1178.2|1179|1178.8|1178.4|1177.8|9235
1649402960000|2022-04-08 07:29:20|1178.4|1178|1178.8|1178.2|1178.8|1178.6|1178.4|1177.8|10251
1649402970000|2022-04-08 07:29:30|1179|1178.4|1179.4|1178.8|1180|1179.4|1179|1178.4|1819
1649402990000|2022-04-08 07:29:50|1179.2|1178.6|1178.2|1177.8|1179.2|1178.6|1178.2|1177.8|5766
1649403000000|2022-04-08 07:30:00|1178.4|1178|1176.2|1175.8|1178.4|1178|1176.2|1175.6|6713
1649403010000|2022-04-08 07:30:10|1176|1175.6|1176.2|1175.8|1176.6|1176.2|1176|1175.4|5424
1649403020000|2022-04-08 07:30:20|1176|1175.6|1176|1175.6|1176.2|1176|1175.6|1175|16906
1649403030000|2022-04-08 07:30:30|1176.2|1175.8|1175.4|1175|1176.4|1176|1175.4|1175|19846
1649403040000|2022-04-08 07:30:40|1175.6|1175.2|1176.4|1175.8|1176.6|1176.2|1175.6|1175.2|3168
1649403050000|2022-04-08 07:30:50|1176.2|1175.6|1175.4|1175.2|1176.2|1175.8|1175.4|1175.2|0
1649403060000|2022-04-08 07:31:00|1175.2|1175|1175.8|1175.4|1175.8|1175.4|1175.2|1174.6|12827
1649403070000|2022-04-08 07:31:10|1176|1175.6|1176.8|1176.4|1176.8|1176.6|1176|1175.4|2912
1649403080000|2022-04-08 07:31:20|1177|1176.6|1175.8|1175.4|1177.2|1176.8|1175.8|1175.4|1964
1649403090000|2022-04-08 07:31:30|1175.6|1175.2|1175.4|1174.8|1175.8|1175.4|1175.4|1174.8|2899
1649403100000|2022-04-08 07:31:40|1175.2|1174.6|1175.2|1174.8|1175.2|1174.8|1175|1174.6|0
1649403110000|2022-04-08 07:31:50|1175|1174.6|1176|1175.4|1176.2|1175.4|1175|1174.6|3183
1649403120000|2022-04-08 07:32:00|1175.8|1175.6|1177.4|1177|1177.4|1177|1175.8|1175.6|859
1649403130000|2022-04-08 07:32:10|1177.2|1176.8|1178|1177.6|1178|1177.6|1177.2|1176.8|2260
1649403140000|2022-04-08 07:32:20|1177.8|1177.4|1178|1177.6|1178|1177.6|1177.8|1177.4|3878
1649403150000|2022-04-08 07:32:30|1177.8|1177.4|1178|1177.6|1178|1177.6|1177.8|1177.4|885
1649403160000|2022-04-08 07:32:40|1178.2|1177.8|1179|1178.6|1179.8|1179.2|1178.2|1177.8|8546
1649403170000|2022-04-08 07:32:50|1179.2|1178.8|1180|1179.4|1180|1179.4|1179|1178.4|709
1649403180000|2022-04-08 07:33:00|1179.8|1179.6|1179.6|1179.4|1180|1179.6|1179.6|1179.2|777
1649403190000|2022-04-08 07:33:10|1179.4|1179.2|1179.8|1179.2|1179.8|1179.4|1179.4|1179|605
1649403200000|2022-04-08 07:33:20|1180|1179.4|1180|1179.8|1180|1179.8|1179.4|1179|14241
1649403210000|2022-04-08 07:33:30|1179.8|1179.6|1179.4|1179|1180|1179.8|1179.4|1179|6698
1649403220000|2022-04-08 07:33:40|1179.2|1178.8|1179.8|1179.4|1179.8|1179.4|1179.2|1178.6|5387
1649403230000|2022-04-08 07:33:50|1179.6|1179.2|1178.6|1178|1179.6|1179.4|1178.6|1178|2007
1649403240000|2022-04-08 07:34:00|1178.4|1178.2|1178.8|1178.4|1178.8|1178.4|1178.4|1178|0
1649403250000|2022-04-08 07:34:10|1179|1178.6|1179.4|1179|1179.4|1179|1178.8|1178.4|6854
1649403260000|2022-04-08 07:34:20|1179.2|1178.8|1179.2|1178.8|1179.4|1179|1178.8|1178.2|1990
1649403270000|2022-04-08 07:34:30|1179|1179|1179.4|1179|1179.8|1179.2|1179|1178.8|8039
1649403280000|2022-04-08 07:34:40|1179.6|1179.2|1180|1179.6|1180|1179.6|1179.6|1179.2|4848
1649403290000|2022-04-08 07:34:50|1179.8|1179.4|1179.6|1179|1179.8|1179.4|1178.8|1178.2|6126
1649403300000|2022-04-08 07:35:00|1179.4|1179.2|1180.8|1180.2|1181|1180.6|1179.4|1179|32027
1649403310000|2022-04-08 07:35:10|1180.6|1180.4|1181|1180.6|1181|1180.6|1180|1179.6|4007
1649403320000|2022-04-08 07:35:20|1181.2|1180.8|1181.8|1181.2|1181.8|1181.2|1181.2|1180.6|7557
1649403330000|2022-04-08 07:35:30|1181.6|1181.4|1181|1180.6|1181.6|1181.4|1181|1180.4|6307
1649403340000|2022-04-08 07:35:40|1181.2|1180.8|1181.6|1181.2|1181.8|1181.4|1181.2|1180.6|16848
1649403350000|2022-04-08 07:35:50|1181.8|1181.4|1182.4|1182|1182.4|1182.2|1181.8|1181.4|21785
1649403360000|2022-04-08 07:36:00|1182.2|1182.2|1182.2|1181.8|1182.4|1182.2|1181.8|1181.4|5523
1649403370000|2022-04-08 07:36:10|1182.4|1182|1182|1181.6|1182.4|1182|1182|1181.6|1780
1649403380000|2022-04-08 07:36:20|1181.8|1181.8|1181.6|1181.2|1181.8|1181.8|1181.6|1181|12371
1649403390000|2022-04-08 07:36:30|1181.4|1181|1181.2|1180.8|1181.4|1181.2|1180.4|1179.8|4491
1649403400000|2022-04-08 07:36:40|1181.4|1181|1182|1181.6|1182|1181.6|1181.4|1180.8|3336
1649403410000|2022-04-08 07:36:50|1181.8|1181.8|1182|1181.6|1182|1181.8|1181.8|1181.4|3784
1649403420000|2022-04-08 07:37:00|1181.8|1181.2|1182|1181.4|1182|1181.6|1181.8|1181.2|0
1649403430000|2022-04-08 07:37:10|1181.8|1181.6|1182|1181.6|1182|1181.8|1181.8|1181.6|5046
1649403440000|2022-04-08 07:37:20|1181.8|1181.8|1182|1181.6|1182|1181.8|1181.8|1181.6|13530
1649403450000|2022-04-08 07:37:30||1181.8||1181.8||1181.8||1181.6|4838
1649403460000|2022-04-08 07:37:40|1182.4|1182|1183|1182.6|1183.4|1182.8|1182.4|1182|27295
1649403470000|2022-04-08 07:37:50|1183.2|1182.8|1183.4|1183|1183.6|1183|1182.8|1182.4|5370
1649403480000|2022-04-08 07:38:00|1183.6|1183.2|1183.8|1183.2|1184|1183.4|1183.4|1183|1871
1649403490000|2022-04-08 07:38:10|1184|1183.4|1183.8|1183.4|1184|1183.6|1183.8|1183.2|505
1649403500000|2022-04-08 07:38:20|1183.6|1183.2|1183.6|1183.2|1183.8|1183.2|1183.4|1183|0
1649403510000|2022-04-08 07:38:30|1183.4|1183|1183.6|1183|1183.6|1183.2|1183|1182.6|4079
1649403520000|2022-04-08 07:38:40|1183.8|1183.2|1183.8|1183.4|1184|1183.6|1183.6|1183.2|1799
1649403530000|2022-04-08 07:38:50|1183.6|1183.2|1183.6|1183.2|1183.6|1183.2|1183.4|1183|1174
1649403540000|2022-04-08 07:39:00|||||||||10
1649403550000|2022-04-08 07:39:10|1183.8|1183.4|1183.8|1183.2|1184|1183.4|1183.8|1183|1667
1649403560000|2022-04-08 07:39:20|1183.6|1183.4|1184|1183.6|1184|1183.6|1183.6|1183.4|0
1649403570000|2022-04-08 07:39:30|1183.8|1183.4|1184|1183.6|1184|1183.8|1183.6|1183.2|1902
1649403580000|2022-04-08 07:39:40|1184.2|1183.8|1184.6|1184.2|1184.8|1184.4|1184.2|1183.8|7506
1649403590000|2022-04-08 07:39:50|1184.8|1184.4|1185|1184.6|1185|1184.6|1184.6|1184.2|0
1649403600000|2022-04-08 07:40:00|1185.2|1184.8|1185|1184.8|1186|1185.6|1184.6|1184|33129
1649403610000|2022-04-08 07:40:10||1184.6||1184.8||1184.8||1184.6|5
1649403620000|2022-04-08 07:40:20|1185.2|1185|1185.4|1185.2|1185.6|1185.2|1185|1184.8|19447
1649403630000|2022-04-08 07:40:30|1185.6|1185.4|1185.8|1185.4|1185.8|1185.4|1185.6|1185.4|1088
1649403640000|2022-04-08 07:40:40|1185.6|1185|1185.2|1184.8|1185.8|1185|1185.2|1184.8|4024
1649403650000|2022-04-08 07:40:50|1185|1184.6|1184.6|1184|1185|1184.6|1184.2|1183.6|12242
1649403660000|2022-04-08 07:41:00|1184.4|1184.2|1184.4|1184|1184.4|1184.2|1184.2|1184|271
1649403670000|2022-04-08 07:41:10|1184.2|1183.8|1184|1183.6|1184.2|1183.8|1183.4|1182.8|1908
1649403680000|2022-04-08 07:41:20|1183.8|1183.4|1183.2|1182.8|1184|1183.6|1183|1182.4|2910
1649403690000|2022-04-08 07:41:30|1183.4|1183|1184|1183.6|1184.4|1183.8|1183.4|1183|5916
1649403700000|2022-04-08 07:41:40|1183.8|1183.4|1183|1182.6|1183.8|1183.4|1183|1182.6|2688
1649403710000|2022-04-08 07:41:50|1183.2|1182.8|1183.8|1183.2|1183.8|1183.2|1183.2|1182.8|0
1649403720000|2022-04-08 07:42:00|1183.6|1183|1183.8|1183.2|1183.8|1183.2|1183.2|1183|1146
1649403730000|2022-04-08 07:42:10|1184|1183.4|1185|1184.4|1185.2|1184.8|1183.8|1183.4|7860
1649403740000|2022-04-08 07:42:20|1185.2|1184.6|1185.4|1185|1185.6|1185.2|1185.2|1184.6|271
1649403750000|2022-04-08 07:42:30|1185.6|1184.8|1185.8|1185.2|1185.8|1185.4|1185.2|1184.8|7236
1649403760000|2022-04-08 07:42:40|1186|1185.4|1186|1185.8|1186|1185.8|1185.6|1185|15007
1649403770000|2022-04-08 07:42:50|1186.2|1186|1186.2|1185.6|1186.6|1186.2|1185.8|1185.6|6680
1649403780000|2022-04-08 07:43:00|1186.4|1185.8|1186.6|1186|1186.6|1186.2|1186.4|1185.8|911
1649403790000|2022-04-08 07:43:10|1186.4||1186.4||1186.4||1186.4||5
1649403800000|2022-04-08 07:43:20|1186.2|1185.8|1186.6|1186.2|1186.8|1186.4|1186.2|1185.6|4271
1649403810000|2022-04-08 07:43:30|1186.4|1186|1185.4|1185|1186.6|1186.2|1185.4|1185|6865
1649403820000|2022-04-08 07:43:40|1185.2|1184.8|1186.2|1185.4|1186.2|1185.6|1185|1184.6|2401
1649403830000|2022-04-08 07:43:50|1186.4|1185.6|1186.4|1186|1186.4|1186|1186|1185.4|4876
1649403840000|2022-04-08 07:44:00|1186.2|1185.8|1186.4|1185.8|1186.6|1186|1185.8|1185.4|2760
1649403850000|2022-04-08 07:44:10|1186.2|1185.6|1185.8|1185.4|1186.4|1186|1185.8|1185.4|4873
1649403860000|2022-04-08 07:44:20|1186|1185.2|1185.8|1185.2|1186|1185.2|1185.6|1185|599
1649403870000|2022-04-08 07:44:30|1186|1185.4|1185.8|1185.2|1186|1185.6|1185.6|1185|973
1649403880000|2022-04-08 07:44:40|1185.6|1185|1184.6|1184.2|1185.6|1185|1184.6|1184.2|2417
1649403890000|2022-04-08 07:44:50|1184.4|1184|1184.4|1183.8|1184.6|1184.4|1184.4|1183.8|3002
1649403900000|2022-04-08 07:45:00|1184.2|1183.6|1184|1183.6|1184.4|1184|1183.8|1183.2|2411
1649403910000|2022-04-08 07:45:10|1184.2|1183.8|1183.4|1183|1184.2|1183.8|1183.2|1182.8|34795
1649403920000|2022-04-08 07:45:20|1183.6|1183.2|1183.6|1183|1183.8|1183.2|1183.6|1183|5341
1649403930000|2022-04-08 07:45:30|1183.4|1182.8|1183.2|1182.6|1183.4|1182.8|1182.8|1182.4|1397
1649403940000|2022-04-08 07:45:40|1183|1182.4|1182.8|1182.4|1183|1182.6|1182.4|1181.8|7553
1649403950000|2022-04-08 07:45:50|1182.6|1182.2|1183|1182.2|1183|1182.2|1182.6|1182|601
1649403960000|2022-04-08 07:46:00|1182.8|1182.4|1182.6|1182.2|1182.8|1182.4|1182.6|1182.2|0
1649403970000|2022-04-08 07:46:10|1182.4|1182|1182|1181.6|1182.4|1182|1182|1181.2|2451
1649403980000|2022-04-08 07:46:20|1182.4|1181.8|1182.2|1181.6|1182.4|1181.8|1182.2|1181.6|508
1649403990000|2022-04-08 07:46:30|1182.4|1181.8|1182.4|1181.8|1182.8|1182.4|1182.4|1181.8|2437
1649404000000|2022-04-08 07:46:40|1182.2|1181.6|1181.4|1181|1182.2|1181.6|1181.4|1181|0
1649404010000|2022-04-08 07:46:50|1181.6||1181.6||1181.6||1181.6||0
1649404020000|2022-04-08 07:47:00|1181.8|1181.2|1181.4|1181|1181.8|1181.2|1181|1180.6|1989
1649404040000|2022-04-08 07:47:20|1181.2|1180.8|1181|1180.4|1181.4|1180.8|1181|1180.4|0
1649404050000|2022-04-08 07:47:30|1181.2|1180.6|1181.2|1180.6|1181.2|1180.6|1181|1180.4|200
1649404060000|2022-04-08 07:47:40|1181.4|1180.8|1181.4|1181|1181.4|1181|1181.4|1180.8|0
1649404070000|2022-04-08 07:47:50|1181.6|1181.2|1182|1181.6|1182|1181.6|1181.6|1181.2|516
1649404080000|2022-04-08 07:48:00|1181.8|1181.8|1182|1181.6|1182|1181.8|1181.8|1181.4|1976
1649404090000|2022-04-08 07:48:10|1181.8|1181.8|1182|1181.4|1182|1181.8|1181.8|1181.2|1574
1649404100000|2022-04-08 07:48:20|1182.2|1181.6|1182.2|1181.6|1182.4|1182|1182.2|1181.6|3000
1649404110000|2022-04-08 07:48:30|1182|1181.8|1181.6|1181|1182|1181.8|1181.4|1181|0
1649404120000|2022-04-08 07:48:40|1181.4|1180.8|1181.6|1181.2|1181.6|1181.2|1181.2|1180.8|500
1649404130000|2022-04-08 07:48:50|1181.8|1181.4|1182.6|1182.2|1182.8|1182.2|1181.8|1181.4|3279
1649404140000|2022-04-08 07:49:00|1182.8|1182.4|1182.2|1181.6|1182.8|1182.4|1182.2|1181.6|1087
1649404150000|2022-04-08 07:49:10|1182.4|1181.8|1182.8|1182.2|1182.8|1182.2|1182.4|1181.6|0
1649404160000|2022-04-08 07:49:20|1182.6|1182|1183.4|1183|1183.6|1183|1182.6|1182|943
1649404170000|2022-04-08 07:49:30|1183.6|1182.8|1184|1183.6|1184|1183.8|1183.6|1182.8|14300
1649404180000|2022-04-08 07:49:40|1184.2|1183.8|1183.2|1183|1184.4|1184|1183.2|1182.8|43775
1649404190000|2022-04-08 07:49:50|1183.4||1183.4||1183.4||1183.4||3
1649404200000|2022-04-08 07:50:00|1183.6|1183.2|1183.4|1183|1183.8|1183.2|1183.4|1183|5971
1649404210000|2022-04-08 07:50:10|1183.6|1183.2|1183.4|1183|1183.6|1183.2|1183.2|1182.8|3187
1649404220000|2022-04-08 07:50:20|1183.2|1182.8|1182.4|1182|1183.8|1183.2|1182.4|1182|8702
1649404230000|2022-04-08 07:50:30|1182.2|1181.8|1183.4|1182.8|1183.4|1182.8|1182|1181.6|11149
1649404240000|2022-04-08 07:50:40|1183.6|1183|1183.4|1183|1183.8|1183.4|1183.4|1182.8|15950
1649404250000|2022-04-08 07:50:50|1183.6|1183.2|1183.4|1183|1183.8|1183.4|1183.4|1183|0
1649404260000|2022-04-08 07:51:00|1183.6|1183.2|1184.6|1184.2|1184.6|1184.2|1183.6|1183.2|9485
1649404270000|2022-04-08 07:51:10|1184.4|1184|1184.2|1183.8|1184.4|1184|1184.2|1183.6|1102
1649404280000|2022-04-08 07:51:20|1184.4||1184.4||1184.4||1184.4||0
1649404290000|2022-04-08 07:51:30|1184.2|1183.6|1184.4|1183.8|1184.4|1183.8|1184.2|1183.6|900
1649404300000|2022-04-08 07:51:40|1184.2|1184|1185|1184.6|1185|1184.6|1184.2|1183.8|1280
1649404310000|2022-04-08 07:51:50|1184.8|1184.2|1184.6|1184.2|1185|1184.4|1184.6|1184|10549
1649404320000|2022-04-08 07:52:00|1184.4|1183.8|1185.2|1184.8|1185.2|1184.8|1184.4|1183.8|8037
1649404330000|2022-04-08 07:52:10|1185|1184.6|1184.6|1184|1185|1184.6|1184.4|1183.8|9016
1649404340000|2022-04-08 07:52:20|1184.8|1184.2|1184.6|1184.2|1184.8|1184.2|1184.4|1184.2|0
1649404350000|2022-04-08 07:52:30|1184.8|1184.4|1184.8|1184.4|1184.8|1184.4|1184.8|1184.2|0
1649404360000|2022-04-08 07:52:40|1184.6|1184.2|1184|1183.6|1184.6|1184.4|1184|1183.6|12002
1649404370000|2022-04-08 07:52:50|1183.8|1183|1184|1183.6|1184.2|1183.8|1183.6|1183|10710
1649404380000|2022-04-08 07:53:00|1184.2|1183.8|1184.4|1183.8|1184.4|1183.8|1184|1183.6|242
1649404390000|2022-04-08 07:53:10|1184.2|1184|1184.4|1183.8|1184.4|1184|1184.2|1183.6|0
1649404400000|2022-04-08 07:53:20|1184.6|1184|1185.2|1184.6|1185.2|1184.6|1184.4|1184|4612
1649404410000|2022-04-08 07:53:30|1185|1184.8|1186|1185.6|1186|1185.6|1185|1184.6|32551
1649404420000|2022-04-08 07:53:40|1185.8|1185.4|1184.8|1184.6|1185.8|1185.4|1184.8|1184.4|4844
1649404430000|2022-04-08 07:53:50|1184.6|1184.4|1184.6|1184.4|1184.8|1184.4|1184.6|1184|372
1649404440000|2022-04-08 07:54:00|1184.4|1184.2|1184.6|1184.2|1184.8|1184.4|1184.2|1183.8|956
1649404450000|2022-04-08 07:54:10|1184.8|1184.4|1184.8|1184.2|1185.2|1184.8|1184.8|1184.2|1621
1649404460000|2022-04-08 07:54:20|1185|1184.4|1184.6|1184.2|1185|1184.6|1184.6|1184|883
1649404470000|2022-04-08 07:54:30|1184.8|1184.4|1184.4|1183.8|1185.2|1184.6|1183.8|1183.4|4198
1649404480000|2022-04-08 07:54:40|1184.2|1184|1184.2|1183.8|1184.8|1184.2|1184.2|1183.6|123
1649404490000|2022-04-08 07:54:50|1184.4|1184|1184.2|1183.8|1184.6|1184|1184.2|1183.6|0
1649404500000|2022-04-08 07:55:00|1184|1183.6|1183.6|1183.2|1184.4|1183.8|1183.6|1183.2|320
1649404510000|2022-04-08 07:55:10|1183.8|1183|1183.2|1182.8|1184|1183.4|1183|1182.6|2308
1649404520000|2022-04-08 07:55:20|1183.4|1183|1184.4|1184|1184.4|1184|1183|1182.4|22451
1649404530000|2022-04-08 07:55:30|1184.6|1184.2|1184.6|1184.2|1184.8|1184.4|1184.4|1184|1157
1649404540000|2022-04-08 07:55:40|1184.4|1184|1184.2|1183.8|1184.4|1184|1184|1183.6|3845
1649404550000|2022-04-08 07:55:50|1184|1183.6|1184.2|1183.8|1184.2|1184|1184|1183.6|7500
1649404560000|2022-04-08 07:56:00|||||||||104
1649404570000|2022-04-08 07:56:10|1184|1184|1184.2|1183.6|1184.2|1184|1184|1183.4|3355
1649404580000|2022-04-08 07:56:20||1183.8||1183.6||1184||1183.6|1504
1649404590000|2022-04-08 07:56:30|1184|1183.8|1184.8|1184.2|1184.8|1184.4|1184|1183.4|4264
1649404600000|2022-04-08 07:56:40|1185|1184.4|1184.6|1184.2|1185|1184.6|1184.4|1184.2|0
1649404630000|2022-04-08 07:57:10|1184.4|1184.4|1184.6|1184.2|1184.6|1184.4|1184.4|1184.2|0
1649404640000|2022-04-08 07:57:20|1184.8|1184.4|1184.6|1184|1185|1184.6|1184|1183.6|5187
1649404650000|2022-04-08 07:57:30|1184.4|1184.2|1184.6|1184.2|1184.6|1184.2|1184.4|1184|0
1649404660000|2022-04-08 07:57:40|1184.4|1184|1184.4|1184|1184.6|1184.2|1184.4|1184|0
1649404670000|2022-04-08 07:57:50|1184.2|1183.8|1184.8|1184.4|1184.8|1184.4|1184.2|1183.6|2573
1649404680000|2022-04-08 07:58:00|1185|1184.6|1185|1184.8|1185|1184.8|1184.8|1184.4|1
1649404690000|2022-04-08 07:58:10||1184.6||1184.6||1184.8||1184.4|17
1649404700000|2022-04-08 07:58:20|1184.8|1184.4|1185|1184.8|1185|1184.8|1184.8|1184.2|8809
1649404710000|2022-04-08 07:58:30|1185.2|1185|1185.6|1185|1185.6|1185.2|1185.2|1185|3365
1649404720000|2022-04-08 07:58:40|1185.4|1185.2|1185.2|1184.8|1185.6|1185.2|1185.2|1184.8|4056
1649404730000|2022-04-08 07:58:50|1185.4|1185|1185.6|1185.2|1185.6|1185.4|1185.4|1184.8|8500
1649404740000|2022-04-08 07:59:00|1185.8|1185.4|1186|1185.4|1186|1185.6|1185.8|1185.2|4208
1649404750000|2022-04-08 07:59:10||1185.6||1185.6||1185.8||1185.4|0
1649404760000|2022-04-08 07:59:20|1186.2|1185.8|1186.2|1185.8|1186.4|1186|1186.2|1185.6|10900
1649404770000|2022-04-08 07:59:30|1186.4|1186|1186.2|1185.6|1186.4|1186|1186.2|1185.6|680
1649404780000|2022-04-08 07:59:40|1186|1185.8|1185.8|1185.2|1186.2|1185.8|1185.6|1185.2|1842
1649404790000|2022-04-08 07:59:50|1185.6|1185|1186.2|1185.6|1187|1186.6|1185.6|1185|44811
1649404800000|2022-04-08 08:00:00|1186|1185.8|1186|1185.6|1186|1185.8|1185.6|1185.2|3081
1649404810000|2022-04-08 08:00:10|1185.8|1185.4|1185.2|1185|1186.4|1186|1185.2|1185|26811
1649404820000|2022-04-08 08:00:20|1185|1184.8|1185.2|1185|1185.4|1185|1185|1184.4|3999
1649404830000|2022-04-08 08:00:30|1185.4|1185.2|1185.8|1185.2|1185.8|1185.4|1185.4|1185.2|934
1649404840000|2022-04-08 08:00:40|1186|1185.4|1186.6|1186.4|1186.6|1186.4|1186|1185.4|1822
1649404850000|2022-04-08 08:00:50|1186.4|1186.2|1186.4|1186|1186.8|1186.4|1186.4|1186|1365
1649404860000|2022-04-08 08:01:00|1186.2|1185.8|1186.8|1186.4|1187.2|1187|1186.2|1185.6|275
1649404870000|2022-04-08 08:01:10|1186.6|1186.2|1186.8|1186.2|1187|1186.6|1186.2|1185.8|2188
1649404880000|2022-04-08 08:01:20|1186.6|1186.4|1186.4|1186|1186.8|1186.4|1186.4|1186|0
1649404890000|2022-04-08 08:01:30|1186.2|1185.8|1186.6|1186|1186.6|1186|1186|1185.6|7525
1649404900000|2022-04-08 08:01:40|1186.4|1185.8|1186.2|1185.6|1186.6|1186.2|1186|1185.6|700
1649404910000|2022-04-08 08:01:50|1186|1185.4|1186.4|1186|1186.6|1186|1185.8|1185.4|2068
1649404920000|2022-04-08 08:02:00|1186.6|1186.2|1186.6|1186.2|1186.8|1186.2|1186.6|1186|600
1649404930000|2022-04-08 08:02:10|1186.8|1186.4|1187.4|1187|1187.8|1187.4|1186.8|1186.4|8903
1649404940000|2022-04-08 08:02:20|1187.2|1186.8|1186.8|1186.2|1187.4|1187|1186.6|1186|0
1649404950000|2022-04-08 08:02:30|1186.6|1186|1186.6|1186.2|1186.8|1186.4|1186.4|1185.8|1000
1649404960000|2022-04-08 08:02:40||1186.4||1186.2||1186.4||1186|1056
1649404970000|2022-04-08 08:02:50|1186.8|1186.4|1186.8|1186.4|1187|1186.8|1186.6|1186.2|8710
1649404980000|2022-04-08 08:03:00|1187|1186.6|1187.2|1186.8|1187.2|1186.8|1187|1186.4|1000
1649404990000|2022-04-08 08:03:10|1186.8|1186.6|1188.8|1188|1188.8|1188|1186.8|1186.6|10846
1649405000000|2022-04-08 08:03:20|1188.6|1187.8|1187.6|1187.2|1188.6|1188|1187.6|1187.2|8312
1649405010000|2022-04-08 08:03:30|1187.4|1187.4|1187.6|1187.2|1187.8|1187.4|1187.2|1186.8|6365
1649405020000|2022-04-08 08:03:40|1187.8|1187.4|1187.4|1187|1187.8|1187.4|1187.4|1187|2174
1649405030000|2022-04-08 08:03:50|1187.2|1187.2|1187.2|1186.6|1187.4|1187.2|1187|1186.6|3065
1649405040000|2022-04-08 08:04:00|1187.4|1186.8|1187.8|1187.4|1187.8|1187.4|1187.4|1186.6|3419
1649405050000|2022-04-08 08:04:10|1188|1187.6|1188.4|1187.8|1188.4|1188|1188|1187.6|963
1649405060000|2022-04-08 08:04:20|1188.2|1188|1188.2|1187.8|1188.6|1188.2|1188.2|1187.6|1112
1649405070000|2022-04-08 08:04:30|1188|1187.6|1188.4|1188|1188.4|1188.2|1188|1187.6|7271
1649405080000|2022-04-08 08:04:40|1188.6|1188.2|1189.6|1189.2|1189.8|1189.4|1188.6|1188.2|11801
1649405090000|2022-04-08 08:04:50|1189.4|1189|1189.4|1189|1190|1189.4|1189.2|1188.8|4583
1649405100000|2022-04-08 08:05:00|1189.6|1188.8|1189.8|1189.2|1190|1189.8|1188.2|1188|40141
1649405110000|2022-04-08 08:05:10|1189.6|1189.4|1190.8|1190.2|1191|1190.4|1189.6|1189.4|11598
1649405120000|2022-04-08 08:05:20|1191|1190.4|1191.2|1190.6|1191.6|1191|1190.8|1190.2|33286
1649405130000|2022-04-08 08:05:30|1191|1190.8|1191.4|1191|1191.4|1191|1190.6|1190.4|10474
1649405140000|2022-04-08 08:05:40|1191.2|1190.8|1191.8|1191.4|1191.8|1191.4|1191|1190.6|3236
1649405150000|2022-04-08 08:05:50|1191.6|1191.2|1192|1191.6|1192|1191.6|1191.6|1191.2|1460
1649405160000|2022-04-08 08:06:00|1191.8|1191.4|1191.6|1191.2|1191.8|1191.6|1191.4|1191|8209
1649405170000|2022-04-08 08:06:10|1191.4|1191|1191.4|1191|1191.6|1191|1191.4|1191|1047
1649405180000|2022-04-08 08:06:20|1191.6|1191.2|1191.6|1191|1191.6|1191.2|1191.6|1191|567
1649405190000|2022-04-08 08:06:30|1191.8|1191.2|1192|1191.6|1192|1191.6|1191.2|1190.6|23872
1649405200000|2022-04-08 08:06:40|1191.8|1191.8|1192.6|1192.2|1192.6|1192.4|1191.8|1191.6|18339
1649405210000|2022-04-08 08:06:50|1192.8|1192.4|1192.8|1192.4|1193.6|1193.2|1192.8|1192.4|8867
1649405220000|2022-04-08 08:07:00|1193|1192.6|1193.8|1193.4|1194|1193.4|1193|1192.6|26790
1649405240000|2022-04-08 08:07:20|1193.6|1193.2|1194|1193.6|1194|1193.6|1193.6|1193.2|9358
1649405250000|2022-04-08 08:07:30|1193.8|1193.4|1194|1193.8|1194|1193.8|1193.8|1193.4|6259
1649405260000|2022-04-08 08:07:40|1193.8|1193.6|1194|1193.6|1194|1193.6|1193.8|1193.4|1205
1649405270000|2022-04-08 08:07:50|1193.8||1193.8||1193.8||1193.8||0
1649405280000|2022-04-08 08:08:00|1194|1193.8|1194.2|1194|1194.2|1194|1194|1193.6|13097
1649405290000|2022-04-08 08:08:10|1194.6|1194.2|1194.4|1194|1194.8|1194.2|1194.2|1193.8|7898
1649405300000|2022-04-08 08:08:20|1193.8|1193.6|1194.2|1193.6|1194.2|1194|1193.2|1193|26649
1649405310000|2022-04-08 08:08:30|1194.4|1193.8|1194.8|1194.6|1195|1194.6|1194.4|1193.8|32804
1649405320000|2022-04-08 08:08:40|1194.6|1194.4|1194.2|1193.6|1194.8|1194.4|1194|1193.6|2667
1649405330000|2022-04-08 08:08:50|1194.4|1193.8|1194.8|1194.2|1194.8|1194.2|1194.2|1193.6|3479
1649405340000|2022-04-08 08:09:00|1194.6|1194.4|1194.8|1194.4|1195|1194.4|1194.6|1194.4|447
1649405350000|2022-04-08 08:09:10|1194.6|1194.2|1194.6|1194.2|1194.6|1194.2|1194.4|1194.2|2274
1649405360000|2022-04-08 08:09:20|1194.4|1193.8|1194.2|1193.6|1194.4|1194|1194|1193.2|12033
1649405370000|2022-04-08 08:09:30||1193.8||1193.8||1193.8||1193.8|0
1649405380000|2022-04-08 08:09:40|1194|1193.6|1193.8|1193.4|1194|1193.6|1193.4|1193|2795
1649405400000|2022-04-08 08:10:00|1194|1193.6|1194.2|1193.8|1194.4|1193.8|1194|1193.6|1066
1649405410000|2022-04-08 08:10:10|1194|1193.6|1193.6|1193.2|1194|1193.6|1193.4|1193|6539
1649405420000|2022-04-08 08:10:20|1193.4|1192.8|1192.8|1192.4|1193.4|1193|1192.8|1192.2|5100
1649405430000|2022-04-08 08:10:30|1193|1192.6|1192.8|1192.4|1193|1192.6|1192.8|1192.4|0
1649405440000|2022-04-08 08:10:40|1192.6|1192.2|1192.4|1192|1192.6|1192.2|1192.4|1192|1592
1649405450000|2022-04-08 08:10:50|1192.6|1192.2|1192.2|1191.6|1192.6|1192.2|1192.2|1191.6|377
1649405460000|2022-04-08 08:11:00|1192.4|1192|1192.4|1192.2|1192.6|1192.2|1192.2|1191.6|0
1649405470000|2022-04-08 08:11:10|1192.6|1192.4|1192.4|1192|1192.6|1192.4|1192.4|1191.8|3563
1649405480000|2022-04-08 08:11:20|1192.6|1192.2|1192|1191.4|1192.6|1192.2|1191|1190.8|27002
1649405490000|2022-04-08 08:11:30|1192.2|1191.6|1192.2|1191.8|1192.2|1191.8|1192.2|1191.6|0
1649405500000|2022-04-08 08:11:40|1192|1191.6|1192.2|1191.6|1192.2|1191.6|1191.8|1191.4|4934
1649405510000|2022-04-08 08:11:50|1192|1191.8|1191.8|1191.4|1192.2|1191.8|1191.4|1191.2|27143
1649405520000|2022-04-08 08:12:00|1192|1191.2|1191.8|1191.4|1192|1191.4|1191.8|1191.2|1150
1649405530000|2022-04-08 08:12:10|1190.8|1190.6|1191.4|1191.2|1191.6|1191.4|1190.8|1190.6|64280
1649405540000|2022-04-08 08:12:20|1191.6|1191.4|1191.4|1191|1192|1191.6|1191.2|1191|5095
1649405550000|2022-04-08 08:12:30|1191.2|1191.2|1191.2|1190.8|1191.8|1191.2|1191.2|1190.8|240
1649405560000|2022-04-08 08:12:40|1191|1190.6|1191.2|1190.8|1191.2|1190.8|1191|1190.6|1463
1649405570000|2022-04-08 08:12:50|1191|1190.6|1190.4|1190|1191|1190.6|1190.4|1190|1323
1649405580000|2022-04-08 08:13:00|1190.6|1190.2|1190.6|1190.2|1191.2|1190.6|1190.4|1190|0
1649405590000|2022-04-08 08:13:10|1190.8|1190|1190.8|1190.2|1190.8|1190.2|1190.2|1190|1955
1649405600000|2022-04-08 08:13:20|1190.6|1190|1191|1190.6|1191|1190.6|1189|1188.8|42508
1649405610000|2022-04-08 08:13:30|1191.2|1190.8|1191.4|1191|1191.4|1191|1191.2|1190.8|788
1649405620000|2022-04-08 08:13:40|1191.2||1191.4||1191.4||1191.2||0
1649405630000|2022-04-08 08:13:50|1191.6|1190.8|1191.4|1191|1191.6|1191|1191|1190.8|15399
1649405640000|2022-04-08 08:14:00|1191.2|1190.8|1191.2|1190.8|1191.4|1191|1191|1190.8|3558
1649405650000|2022-04-08 08:14:10|1191.4|1191|1191.2|1190.8|1191.6|1191.2|1191|1190.8|1091
1649405660000|2022-04-08 08:14:20|1191|1190.6|1191.2|1190.8|1191.6|1191.2|1191|1190.4|2206
1649405670000|2022-04-08 08:14:30|1191.4|1191|1191.4|1191.2|1191.8|1191.4|1190.8|1190.6|58565
1649405680000|2022-04-08 08:14:40|1191.8|1191.4|1192|1191.6|1192|1191.6|1191.6|1191.4|11798
1649405690000|2022-04-08 08:14:50|1191.8|1191.2|1191.8|1191.2|1192|1191.2|1191.8|1191.2|309
1649405700000|2022-04-08 08:15:00|1192|1191.4|1192.2|1192|1192.2|1192|1191.8|1191.4|4512
1649405710000|2022-04-08 08:15:10|1192.4|1192.2|1192|1191.4|1192.6|1192.2|1192|1191.4|2893
1649405720000|2022-04-08 08:15:20|1191.8|1191.2|1191.8|1191.4|1192|1191.4|1191.6|1191.2|0
1649405730000|2022-04-08 08:15:30|1192||1192||1192||1191.8||0
1649405740000|2022-04-08 08:15:40|1192.2|1191.6|1192.2|1191.6|1192.2|1191.8|1192.2|1191.6|0
1649405750000|2022-04-08 08:15:50|1192|1191.4|1192|1191.4|1192|1191.6|1191.6|1191.2|2000
1649405760000|2022-04-08 08:16:00|1191.8|1191.2|1191.8|1191.2|1192|1191.4|1191.2|1190.8|1431
1649405770000|2022-04-08 08:16:10|1191.6|1191|1191.8|1191.2|1191.8|1191.4|1191.6|1191|0
1649405780000|2022-04-08 08:16:20|1192|1191.4|1192.6|1192.2|1193|1192.6|1192|1191.4|14824
1649405790000|2022-04-08 08:16:30|1192.8|1192.4|1192.4|1192|1193|1192.8|1192.4|1192|2180
1649405800000|2022-04-08 08:16:40|1192.2|1191.8|1190.4|1189.8|1192.2|1191.8|1190|1189.4|12397
1649405810000|2022-04-08 08:16:50|1190.2|1190|1190.4|1189.8|1190.8|1190.2|1190.2|1189.8|355
1649405820000|2022-04-08 08:17:00|1190.6|1190|1191|1190.6|1191.8|1191.2|1190.6|1190|6354
1649405830000|2022-04-08 08:17:10|1191.2|1190.4|1190.6|1190.2|1191.2|1190.6|1190.4|1190.2|245
1649405840000|2022-04-08 08:17:20|1190.8|1190.4|1191|1190.2|1191|1190.6|1190.6|1190.2|18
1649405850000|2022-04-08 08:17:30|1190.8|1190.4|1190.8|1190.2|1191|1190.4|1190.6|1190|0
1649405860000|2022-04-08 08:17:40|1190.6|1190|1190.6|1190|1190.8|1190.4|1190.4|1189.8|500
1649405870000|2022-04-08 08:17:50|1189.8|1190.4|1190.2|1189.8|1190.6|1190.4|1189.8|1189.6|15000
1649405880000|2022-04-08 08:18:00|1190.4|1190|1189.8|1189.4|1190.4|1190|1189.6|1189.2|1149
1649405890000|2022-04-08 08:18:10|1189.6|1189.2|1189.2|1188.8|1189.6|1189.2|1188.4|1188.2|43038
1649405900000|2022-04-08 08:18:20|1189|1188.6|1188.4|1188.2|1189.2|1188.6|1188|1187.6|15674
1649405910000|2022-04-08 08:18:30|1188.6|1188.4|1188.8|1188.2|1189|1188.4|1188.6|1188.2|2074
1649405920000|2022-04-08 08:18:40|1188.6|1188|1189|1188.2|1189|1188.4|1188.4|1188|6594
1649405930000|2022-04-08 08:18:50|1188.8|1188.4|1187.8|1187.2|1189|1188.8|1187.2|1186.8|13209
1649405940000|2022-04-08 08:19:00|1188|1187.4|1187.6|1187|1188|1187.4|1187.4|1187|2124
1649405950000|2022-04-08 08:19:10|1187.8|1187.2|1187.8|1187.4|1188.4|1187.8|1187.8|1187.2|2893
1649405960000|2022-04-08 08:19:20|1188|1187.6|1188.6|1188|1188.6|1188.2|1187.8|1187.6|0
1649405970000|2022-04-08 08:19:30|1188.4|1187.8|1188.4|1187.8|1188.4|1188|1187.8|1187.4|4235
1649405980000|2022-04-08 08:19:40|1188.6|1188|1189.4|1188.8|1189.4|1189|1188.6|1188|2264
1649405990000|2022-04-08 08:19:50|1189.6|1189|1189.6|1189|1189.6|1189|1189.4|1189|0
1649406000000|2022-04-08 08:20:00|1189.8|1189.2|1189.8|1189.4|1189.8|1189.4|1189.8|1189.2|0
1649406010000|2022-04-08 08:20:10|1190|1189.6|1190.6|1190|1190.6|1190|1190|1189.6|1511
1649406020000|2022-04-08 08:20:20|1190.8|1190.2|1190.4|1190|1191|1190.4|1190.4|1190|1206
1649406030000|2022-04-08 08:20:30|1190.6|1190.2|1190.4|1190|1191|1190.4|1190.2|1190|2541
1649406040000|2022-04-08 08:20:40|1190.6|1190.2|1190.8|1190.2|1190.8|1190.2|1190.6|1190.2|9260
1649406050000|2022-04-08 08:20:50|1190.6|1190.4|1190.6|1190.2|1190.6|1190.4|1190.6|1190|2653
1649406060000|2022-04-08 08:21:00|1190.4|1190|1190.6|1190|1190.6|1190.2|1190.4|1190|0
1649406070000|2022-04-08 08:21:10|1190.8|1190.2|1190.8|1190.2|1190.8|1190.2|1190.6|1190|0
1649406080000|2022-04-08 08:21:20|1190.6|1190.4|1190.6|1190.2|1190.8|1190.4|1190.4|1190.2|0
1649406090000|2022-04-08 08:21:30|1190.8|1190.4|1191.8|1191.2|1191.8|1191.2|1190.8|1190.4|892
1649406100000|2022-04-08 08:21:40|1191.6|1191|1190.8|1190.4|1191.6|1191|1190.6|1190.2|10289
1649406110000|2022-04-08 08:21:50|1190.6|1190.2|1190.6|1190.2|1190.8|1190.6|1190.6|1190.2|680
1649406120000|2022-04-08 08:22:00|1190.4|1190|1190.6|1190|1190.6|1190.2|1190.2|1189.6|1000
1649406130000|2022-04-08 08:22:10|1190.4|1189.8|1190.4|1190|1190.6|1190.2|1190.4|1189.8|0
1649406140000|2022-04-08 08:22:20|1190.6||1190.4||1190.6||1190.4||0
1649406150000|2022-04-08 08:22:30|1190.6|1190.2|1190.4|1190|1190.6|1190.2|1190.4|1189.8|0
1649406160000|2022-04-08 08:22:40|1190.6|1189.8|1190.6|1190.2|1190.6|1190.2|1190.4|1189.8|0
1649406170000|2022-04-08 08:22:50|1190.4|1189.4|1190.4|1190|1190.6|1190|1190|1189.4|17000
1649406180000|2022-04-08 08:23:00|1190.6|1190.2|1190.6|1190.4|1190.6|1190.4|1190.4|1190|100
1649406190000|2022-04-08 08:23:10|1190.4|1190.2|1190.6|1190.2|1190.6|1190.2|1190.4|1190|0
1649406200000|2022-04-08 08:23:20|1190.4||1190.6||1190.6||1190.4||0
1649406210000|2022-04-08 08:23:30|1190.2|1190|1190.4|1190|1190.6|1190.2|1190.2|1190|5647
1649406220000|2022-04-08 08:23:40|1190.6|1190.2|1190.6|1190|1190.6|1190.2|1190.6|1190|694
1649406230000|2022-04-08 08:23:50|1190.4|1190.2|1190.4|1190|1190.6|1190.2|1190.4|1190|461
1649406240000|2022-04-08 08:24:00|1190.6|1190.2|1190.6|1190.2|1190.6|1190.2|1190.6|1190.2|0
1649406250000|2022-04-08 08:24:10|1190.8|1190.4|1191|1190.4|1191|1190.6|1190.8|1190.4|1054
1649406260000|2022-04-08 08:24:20|1190.8||1190.6||1191||1190.6||830
1649406270000|2022-04-08 08:24:30|1190.8|1190.6|1190.6|1190.2|1191.4|1190.8|1190.6|1190|21374
1649406280000|2022-04-08 08:24:40|1190.8|1190.4|1190.6|1190.4|1190.8|1190.6|1190.6|1190.2|439
1649406290000|2022-04-08 08:24:50|1190.4|1190.2|1189.4|1189|1190.4|1190.2|1189|1188.4|4073
1649406300000|2022-04-08 08:25:00|1189.2|1188.8|1189.6|1189.2|1189.6|1189.2|1189.2|1188.6|97
1649406310000|2022-04-08 08:25:10|1189.4|1189|1189.6|1189|1189.6|1189.2|1189.4|1189|41
1649406320000|2022-04-08 08:25:20|1189.4|1188.8|1189.6|1189|1189.6|1189.2|1189.2|1188.8|1487
1649406330000|2022-04-08 08:25:30|1189.8|1189.2|1189.6|1189.2|1189.8|1189.4|1189.6|1189|741
1649406340000|2022-04-08 08:25:40|1189.4|1189|1189.6|1189.2|1189.6|1189.2|1189.4|1189|0
1649406350000|2022-04-08 08:25:50|1189.4||1189.6||1189.6||1189.4||0
1649406360000|2022-04-08 08:26:00|1189.4|1189|1189.6|1189|1189.6|1189|1189.2|1188.6|1513
1649406370000|2022-04-08 08:26:10|1189.4|1189.2|1189.4|1189.2|1189.4|1189.4|1189.4|1189.2|227
1649406380000|2022-04-08 08:26:20|1189.6|1189|1189.4|1189|1189.6|1189|1189.4|1188.8|1889
1649406390000|2022-04-08 08:26:30||1189.2||1188.8||1189.2||1188.8|0
1649406400000|2022-04-08 08:26:40||1189||1189||1189.2||1188.8|0
1649406410000|2022-04-08 08:26:50|1189.6|1189.2|1189.8|1189.4|1189.8|1189.4|1189.4|1189|1129
1649406420000|2022-04-08 08:27:00|1190|1189.6|1190|1189.6|1190.2|1189.6|1190|1189.6|200
1649406430000|2022-04-08 08:27:10|1190.2|1189.8|1190.8|1190.6|1191|1190.6|1190.2|1189.8|48
1649406440000|2022-04-08 08:27:20|1190.6|1190.4|1190.4|1190|1190.6|1190.4|1190.4|1189.8|843
1649406450000|2022-04-08 08:27:30|1190.2|1190.2|1190.4|1190|1190.4|1190.2|1190.2|1189.6|0
1649406460000|2022-04-08 08:27:40|1190.6|1190.2|1190.2|1189.6|1190.6|1190.2|1190.2|1189.6|2371
1649406470000|2022-04-08 08:27:50|1190|1189.4|1190|1189.6|1190.2|1189.6|1189.8|1189.4|5
1649406480000|2022-04-08 08:28:00|1190.2||1190.2||1190.2||1190.2||0
1649406490000|2022-04-08 08:28:10|1190|1189.8|1190|1189.6|1190|1189.8|1190|1189.6|0
1649406500000|2022-04-08 08:28:20|1190.2|1189.8|1190.2|1189.6|1190.2|1189.8|1190|1189.6|0
1649406510000|2022-04-08 08:28:30|1190|1189.8|1190.2|1189.8|1190.2|1189.8|1190|1189.6|500
1649406520000|2022-04-08 08:28:40|1190|1189.6|1190|1189.6|1190|1189.6|1190|1189.6|0
1649406530000|2022-04-08 08:28:50|1190.2|1189.8|1190.2|1189.8|1190.2|1190|1190|1189.8|0
1649406540000|2022-04-08 08:29:00||1190||1189.8||1190||1189.8|1548
1649406550000|2022-04-08 08:29:10|1190|1189.6|1190|1189.6|1190|1189.6|1189.6|1189.4|5635
1649406560000|2022-04-08 08:29:20|1190.2|1189.8|1190.2|1189.8|1190.2|1189.8|1189.8|1189.4|7467
1649406570000|2022-04-08 08:29:30|1190|1189.6|1190|1189.6|1190.2|1189.8|1190|1189.6|437
1649406580000|2022-04-08 08:29:40|1189.8|1189.4|1189|1188.4|1189.8|1189.4|1188.8|1188.4|9814
1649406590000|2022-04-08 08:29:50|1188.8|1188.6|1188.8|1188.4|1188.8|1188.6|1188.6|1188.2|0
1649406600000|2022-04-08 08:30:00|1189|1188.2|1189|1188.6|1189|1188.6|1188.6|1188.2|0
1649406610000|2022-04-08 08:30:10|1189.2|1188.8|1189.8|1189.2|1189.8|1189.2|1189.2|1188.8|1643
1649406620000|2022-04-08 08:30:20|1189.6||1189.8||1189.8||1189.6||0
1649406630000|2022-04-08 08:30:30|1189.6||1189.6||1189.8||1189.6||0
1649406640000|2022-04-08 08:30:40|1189.8|1189.4|1189.6|1189.2|1190|1189.8|1189.6|1189.2|5725
1649406650000|2022-04-08 08:30:50|1189.4|1189|1189.8|1189.4|1190|1189.6|1189.4|1189|4800
1649406670000|2022-04-08 08:31:10|1189.6|1189.2|1189.8|1189.4|1190|1189.4|1189.6|1189|0
1649406690000|2022-04-08 08:31:30|1190|1189.6|1190|1189.4|1190|1189.6|1190|1189.4|1167
1649406700000|2022-04-08 08:31:40|1189.8|1189.2|1190|1189.4|1190|1189.6|1189.6|1189.2|0
1649406710000|2022-04-08 08:31:50|1190.2|1189.6|1190.2|1189.8|1190.2|1189.8|1190|1189.6|2652
1649406730000|2022-04-08 08:32:10|1190|1190|1190.2|1189.8|1190.2|1190|1190|1189.8|0
1649406740000|2022-04-08 08:32:20|1190||1190.2||1190.2||1190||0
1649406750000|2022-04-08 08:32:30||1190||1189.8||1190||1189.8|0
1649406760000|2022-04-08 08:32:40|1190|1189.6|1190|1189.6|1190.2|1189.8|1189.8|1189.6|2654
1649406770000|2022-04-08 08:32:50|1189.8|1189.8|1190.2|1189.6|1190.2|1189.8|1189.8|1189.6|1506
1649406780000|2022-04-08 08:33:00|1190|1189.4|1189.8|1189.4|1190|1189.4|1189.2|1188.6|5324
1649406790000|2022-04-08 08:33:10|1190||1190||1190||1189.8||0
1649406800000|2022-04-08 08:33:20|1190.2|1189.6|1190.2|1189.8|1190.2|1189.8|1190|1189.6|0
1649406810000|2022-04-08 08:33:30|1190|1189.6|1190|1189.6|1190.2|1189.6|1190|1189.6|0
1649406820000|2022-04-08 08:33:40|1189.8|1189.4|1189.4|1188.8|1190|1189.6|1189.2|1188.8|1736
1649406830000|2022-04-08 08:33:50|1189.2|1189|1189.4|1188.8|1189.4|1189.2|1189|1188.8|1549
1649406840000|2022-04-08 08:34:00|1189.2|1189|1189.4|1188.8|1189.4|1189|1189.2|1188.8|0
1649406850000|2022-04-08 08:34:10|1189.2|1189|1189.2|1188.8|1189.4|1189|1189.2|1188.8|364
1649406870000|2022-04-08 08:34:30|||||||||1
1649406880000|2022-04-08 08:34:40|1189|1188.6|1188.8|1188.2|1189|1188.6|1188.4|1188|4263
1649406890000|2022-04-08 08:34:50|1188.6|1188|1188.6|1188|1188.6|1188.2|1188.4|1187.8|0
1649406900000|2022-04-08 08:35:00|1188.4|1188.2|1188.6|1188.4|1188.6|1188.4|1188.4|1188|0
1649406910000|2022-04-08 08:35:10|1188.8|1188.2|1188.6|1188.2|1189|1188.6|1188.4|1188|8404
1649406920000|2022-04-08 08:35:20|1188.4|1188|1188.4|1188.2|1188.4|1188.2|1188.4|1187.8|0
1649406930000|2022-04-08 08:35:30|1188.6|1188.4|1188.6|1188.2|1188.8|1188.4|1188.6|1188.2|363
1649406940000|2022-04-08 08:35:40|1188.8|1188.4|1189.8|1189.2|1189.8|1189.2|1188.6|1188.4|7985
1649406950000|2022-04-08 08:35:50|1190|1189.4|1190.2|1189.8|1190.2|1189.8|1189.8|1189.4|2336
1649406960000|2022-04-08 08:36:00|1190|1189.6|1189.8|1189.2|1190|1189.6|1189.6|1189.2|8473
1649406970000|2022-04-08 08:36:10|1190|1189.4|1190.4|1190|1190.4|1190.2|1190|1189.4|4510
1649406980000|2022-04-08 08:36:20|1190.2|1189.8|1190.2|1189.8|1190.2|1190.2|1190.2|1189.6|0
1649406990000|2022-04-08 08:36:30|1190|1189.6|1189.2|1188.6|1190.2|1189.6|1189|1188.6|2429
1649407000000|2022-04-08 08:36:40|1189|1188.4|1189|1188.4|1189|1188.4|1188.4|1187.8|11226
1649407010000|2022-04-08 08:36:50|1188.8|1188.6|1188.4|1188|1189|1188.6|1188.4|1188|0
1649407020000|2022-04-08 08:37:00|1188.6|1188.2|1189|1188.4|1189|1188.6|1188.6|1188.2|620
1649407030000|2022-04-08 08:37:10|1188.8|1188.6|1188|1187.4|1188.8|1188.6|1188|1187.4|8767
1649407040000|2022-04-08 08:37:20|1187.8|1187.2|1188|1187.6|1188|1187.6|1187.8|1187.2|0
1649407050000|2022-04-08 08:37:30|1188.2|1187.8|1187.4|1187.2|1188.2|1187.8|1187.2|1186.6|8524
1649407060000|2022-04-08 08:37:40|1187.2|1187|1187.4|1187|1187.4|1187|1187.2|1186.6|0
1649407070000|2022-04-08 08:37:50|1187.2|1186.8|1187.4|1186.8|1187.6|1187.2|1187.2|1186.8|0
1649407080000|2022-04-08 08:38:00|1187.6|1187|1187.6|1187|1187.8|1187.2|1187.4|1187|47
1649407090000|2022-04-08 08:38:10|1187.8|1187.2|1187.6|1187|1187.8|1187.2|1187.4|1186.8|32
1649407100000|2022-04-08 08:38:20|1187.8|1187.2|1188|1187.6|1188|1187.6|1187.8|1187.2|0
1649407110000|2022-04-08 08:38:30|1187.8|1187.4|1187.6|1187|1188|1187.4|1187.6|1187|4125
1649407120000|2022-04-08 08:38:40|1187.4|1186.8|1187.8|1187.2|1187.8|1187.2|1187.4|1186.8|0
1649407130000|2022-04-08 08:38:50|1187.6|1187|1187.6|1187.2|1187.8|1187.2|1187.2|1187|2132
1649407140000|2022-04-08 08:39:00|1187.8|1187|1187.8|1187.4|1188|1187.6|1187.6|1187|200
1649407150000|2022-04-08 08:39:10|1188|1187.6|1188|1187.4|1188|1187.6|1188|1187.4|0
1649407160000|2022-04-08 08:39:20|1187.8|1187.6|1187.8|1187.4|1188|1187.6|1187.8|1187.4|0
1649407170000|2022-04-08 08:39:30|1187.6|1187.2|1187.8|1187.2|1187.8|1187.2|1187.4|1187|2196
1649407180000|2022-04-08 08:39:40|1187.6|1187|1187.8|1187.2|1187.8|1187.2|1187.4|1187|2258
1649407190000|2022-04-08 08:39:50|1188|1187.4|1188|1187.4|1188|1187.6|1187.8|1187.2|0
1649407200000|2022-04-08 08:40:00|1187.8|1187.2|1187|1186.8|1187.8|1187.4|1187|1186.8|3729
1649407210000|2022-04-08 08:40:10|1187.2||1187.2||1187.2||1187.2||8
1649407220000|2022-04-08 08:40:20||1187||1187||1187||1187|0
1649407230000|2022-04-08 08:40:30|1187|1186.8|1187.2|1187|1187.2|1187|1187|1186.8|2614
1649407240000|2022-04-08 08:40:40|1187|1186.8|1187.2|1186.8|1187.4|1187.2|1187|1186.8|4032
1649407250000|2022-04-08 08:40:50|1187|1186.6|1186.6|1186.2|1187.2|1186.6|1186.6|1186.2|1753
1649407260000|2022-04-08 08:41:00|1186.8|1186|1187.6|1187|1187.6|1187|1186.8|1186|3
1649407270000|2022-04-08 08:41:10|1187.4|1187.2|1187.4|1187|1187.4|1187.2|1187.2|1186.8|288
1649407280000|2022-04-08 08:41:20|1187.2|1186.6|1187|1186.6|1187.4|1186.8|1187|1186.4|3510
1649407290000|2022-04-08 08:41:30||1186.4||1186.6||1186.8||1186.4|0
1649407300000|2022-04-08 08:41:40|1186.8|1186.4|1186.8|1186.4|1187|1186.6|1186.8|1186.4|0
1649407310000|2022-04-08 08:41:50|1187|1186.6|1187|1186.4|1187|1186.6|1186.8|1186.4|0
1649407320000|2022-04-08 08:42:00||1186.6||1186.6||1186.6||1186.6|0
1649407330000|2022-04-08 08:42:10|1187.2|1186.8|1187.2|1186.8|1187.4|1187|1187.2|1186.8|1000
1649407340000|2022-04-08 08:42:20|1187.4|1187|1187.4|1187|1187.4|1187|1187.2|1186.8|0
1649407350000|2022-04-08 08:42:30|1187.2||1187.4||1187.6||1187.2||0
1649407360000|2022-04-08 08:42:40|1187.6||1187.4||1187.6||1187.4||0
1649407370000|2022-04-08 08:42:50|1187.2|1186.8|1186.8|1186.4|1187.2|1186.8|1186.8|1186.4|2286
1649407380000|2022-04-08 08:43:00|1187|1186.6|1187|1186.4|1187|1186.6|1187|1186.4|0
1649407390000|2022-04-08 08:43:10|1186.8|1186.6|1186.8|1186.4|1187|1186.8|1186.8|1186.4|0
1649407400000|2022-04-08 08:43:20|1186.6|1186.2|1186.8|1186.2|1186.8|1186.2|1186.6|1186|1648
1649407410000|2022-04-08 08:43:30|1186.6|1186|1187.6|1187.2|1187.8|1187.2|1186.6|1186|9518
1649407420000|2022-04-08 08:43:40|1187.4|1187|1187|1186.6|1187.4|1187.2|1186.8|1186.4|3303
1649407430000|2022-04-08 08:43:50|1186.8|1186.4|1186.8|1186.2|1186.8|1186.4|1186.8|1186.2|0
1649407440000|2022-04-08 08:44:00|1186.6|1186|1187.2|1186.6|1187.4|1186.8|1186.6|1186|363
1649407450000|2022-04-08 08:44:10|1187|1186.4|1187.2|1186.6|1187.2|1186.6|1186.8|1186.4|4049
1649407460000|2022-04-08 08:44:20|1187.4|1186.8|1187.4|1186.8|1187.4|1187|1187|1186.8|0
1649407470000|2022-04-08 08:44:30|1187.6|1187|1187|1186.4|1187.6|1187|1187|1186.4|3398
1649407480000|2022-04-08 08:44:40|1186.8|1186.6|1186.8|1186.2|1186.8|1186.8|1186.4|1185.8|1550
1649407490000|2022-04-08 08:44:50|1186.6|1186|1186|1185.6|1186.6|1186|1185.8|1185.4|3867
1649407500000|2022-04-08 08:45:00|1186.2|1185.4|1185.8|1185.2|1186.2|1185.6|1185.6|1185|1734
1649407510000|2022-04-08 08:45:10|1185.6|1185.4|1185.6|1185.2|1185.6|1185.4|1185.6|1185|0
1649407520000|2022-04-08 08:45:20|1185.8|1185.4|1186.4|1185.8|1186.4|1186|1185.8|1185.4|0
1649407530000|2022-04-08 08:45:30|1186.2|1186|1186.8|1186.2|1186.8|1186.4|1186.2|1186|0
1649407540000|2022-04-08 08:45:40|1186.6|1186|1186.6|1186.2|1186.8|1186.2|1186.6|1186|0
1649407550000|2022-04-08 08:45:50|1186.8|1186.4|1186.6|1186|1186.8|1186.4|1186.4|1185.8|1558
1649407560000|2022-04-08 08:46:00|1186.8|1186.2|1186.6|1186.2|1186.8|1186.2|1186.6|1186.2|1
1649407570000|2022-04-08 08:46:10|1186.8|1186.4|1186.2|1185.8|1186.8|1186.4|1186.2|1185.8|0
1649407580000|2022-04-08 08:46:20|1186|1185.6|1186.2|1185.8|1186.2|1185.8|1185.8|1185.4|1242
1649407590000|2022-04-08 08:46:30|1186|1185.6|1186|1185.6|1186|1185.6|1185.8|1185.2|705
1649407600000|2022-04-08 08:46:40|1185.8|1185.4|1185.8|1185.2|1186|1185.4|1185.8|1185.2|0
1649407610000|2022-04-08 08:46:50|1185.6|1185|1185.8|1185.2|1185.8|1185.2|1185.4|1185|465
1649407620000|2022-04-08 08:47:00|1185.6|1185.4|1185.8|1185.2|1186|1185.6|1185.6|1185.2|1968
1649407630000|2022-04-08 08:47:10|1186|1185.4|1186.2|1185.8|1186.4|1186|1186|1185.4|1058
1649407640000|2022-04-08 08:47:20|1186|1185.6|1185.8|1185.2|1186.2|1185.6|1185.8|1185.2|2261
1649407650000|2022-04-08 08:47:30|1186|1185.4|1186|1185.6|1186.2|1185.6|1186|1185.4|0
1649407660000|2022-04-08 08:47:40|1186.2|1185.8|1186|1185.6|1186.2|1186|1186|1185.6|3232
1649407670000|2022-04-08 08:47:50|1185.8|1185.4|1185.4|1185|1185.8|1185.4|1185.4|1185|0
1649407680000|2022-04-08 08:48:00|1185.2|1184.8|1185.2|1184.8|1185.4|1184.8|1185.2|1184.6|0
1649407690000|2022-04-08 08:48:10|1185|1184.6|1185.2|1184.8|1185.4|1185|1185|1184.6|100
1649407700000|2022-04-08 08:48:20|1185.4|1185|1185.6|1185.2|1185.8|1185.4|1185.4|1184.6|627
1649407710000|2022-04-08 08:48:30|1185.4|1185|1185.4|1184.8|1185.4|1185|1185.4|1184.8|758
1649407720000|2022-04-08 08:48:40|1185.6|1185|1185.6|1185|1185.6|1185|1185.6|1184.8|0
1649407730000|2022-04-08 08:48:50|1185.4|1184.8|1185.4|1185|1185.6|1185|1185.2|1184.8|2624
1649407740000|2022-04-08 08:49:00|1185.2||1185.4||1185.4||1185.2||0
1649407770000|2022-04-08 08:49:30|1185.2|1184.8|1185.2|1184.6|1185.2|1185|1185.2|1184.6|1498
1649407780000|2022-04-08 08:49:40|1185||1185||1185.2||1184.8||0
1649407790000|2022-04-08 08:49:50|1184.8|1184.4|1184.8|1184.4|1185|1184.6|1184.6|1184.2|2198
1649407800000|2022-04-08 08:50:00|1185|1184.6|1185|1184.6|1185.4|1185|1185|1184.4|70
1649407810000|2022-04-08 08:50:10|1184.8|1184.4|1184.8|1184.4|1185.2|1184.6|1184.4|1184|0
1649407820000|2022-04-08 08:50:20|1184.6|1184.2|1184.6|1184.2|1184.8|1184.2|1184|1183.4|2628
1649407830000|2022-04-08 08:50:30|1184.8|1184.4|1184.6|1184|1185|1184.4|1184.6|1184|45
1649407840000|2022-04-08 08:50:40|1184.4|1183.8|1184.4|1183.8|1184.6|1183.8|1184.4|1183.8|0
1649407850000|2022-04-08 08:50:50|1184.2|1184|1184.2|1183.8|1184.2|1184|1184.2|1183.8|8
1649407860000|2022-04-08 08:51:00|1184.4|1184|1184.6|1184|1184.6|1184.4|1184.4|1184|3808
1649407870000|2022-04-08 08:51:10|1184.4|1184.2|1184.6|1184|1184.6|1184.4|1184.4|1184|0
1649407880000|2022-04-08 08:51:20|1184.4|1184.2|1184.6|1184|1185|1184.6|1184.2|1183.8|23047
1649407890000|2022-04-08 08:51:30|1184.4|1183.8|1183.8|1183.4|1184.4|1184|1183.8|1183.4|693
1649407900000|2022-04-08 08:51:40|1183.6|1183.2|1183.4|1183|1183.6|1183.2|1182.8|1182.4|5511
1649407910000|2022-04-08 08:51:50|1183.2|1182.8|1183.2|1182.8|1183.2|1182.8|1183|1182.6|1300
1649407920000|2022-04-08 08:52:00||1183||1182.8||1183||1182.8|675
1649407930000|2022-04-08 08:52:10|1183|1182.6|1182.6|1182.2|1183.2|1182.8|1182.4|1182|562
1649407940000|2022-04-08 08:52:20|1182.8|1182.4|1183|1182.4|1183|1182.6|1182.8|1182.2|3486
1649407950000|2022-04-08 08:52:30|1182.8|1182.6|1183|1182.6|1183|1182.6|1182.8|1182.6|0
1649407960000|2022-04-08 08:52:40||1182.4||1182.6||1182.6||1182.4|0
1649407970000|2022-04-08 08:52:50|1182.8|1182.4|1182.4|1181.8|1183|1182.6|1182|1181.6|12522
1649407980000|2022-04-08 08:53:00|1182.2|1181.6|1182.2|1181.6|1182.2|1182|1182|1181.6|1029
1649407990000|2022-04-08 08:53:10|1182|1181.8|1182.2|1181.6|1182.2|1181.8|1182|1181.4|2144
1649408000000|2022-04-08 08:53:20|1182.4|1181.8|1182.6|1182.2|1182.6|1182.2|1182.4|1181.8|3178
1649408010000|2022-04-08 08:53:30|1182.8|1182.6|1182.6|1182|1183.2|1182.8|1182.4|1181.8|2429
1649408020000|2022-04-08 08:53:40|1182.4|1181.8|1182.4|1181.8|1182.6|1182|1182.2|1181.8|0
1649408030000|2022-04-08 08:53:50|1182.6|1182.2|1181.8|1181.4|1182.6|1182.2|1181.8|1181.4|1165
1649408040000|2022-04-08 08:54:00|1182||1181.8||1182||1181.6||0
1649408050000|2022-04-08 08:54:10|1181.6|1181|1181.8|1181.2|1181.8|1181.4|1181.6|1181|515
1649408060000|2022-04-08 08:54:20||1181.4||1181.4||1181.4||1181.2|0
1649408070000|2022-04-08 08:54:30|1181.6|1181.2|1181.8|1181.4|1181.8|1181.6|1181.6|1181.2|2000
1649408080000|2022-04-08 08:54:40|1181.6|1181.2|1180.8|1180.6|1181.6|1181.2|1180.8|1180.4|13810
1649408090000|2022-04-08 08:54:50|1180.6|1180.4|1180|1179.6|1180.8|1180.4|1179.8|1179.4|2911
1649408100000|2022-04-08 08:55:00|1180.2|1179.8|1179.8|1179.4|1180.4|1180|1179.2|1178.6|8494
1649408110000|2022-04-08 08:55:10|1179.6|1179.2|1179.6|1179|1179.8|1179.2|1179.4|1178.8|1505
1649408120000|2022-04-08 08:55:20|1179.4|1178.8|1179.2|1178.6|1179.6|1179|1179.2|1178.6|1206
1649408130000|2022-04-08 08:55:30|1179.4|1178.8|1178.4|1177.8|1179.4|1178.8|1178.2|1177.6|7928
1649408140000|2022-04-08 08:55:40|1178.6|1178|1179.8|1179.2|1179.8|1179.4|1178.6|1178|3404
1649408150000|2022-04-08 08:55:50|1180|1179.4|1179.6|1179|1180.4|1179.8|1179.6|1179|6662
1649408160000|2022-04-08 08:56:00|1179.4|1179.2|1179.2|1178.6|1179.4|1179.2|1179|1178.4|816
1649408170000|2022-04-08 08:56:10|1179|1178.4|1179|1178.6|1179|1178.6|1178.6|1178.2|0
1649408180000|2022-04-08 08:56:20||1178.8||1178.6||1178.8||1178.4|348
1649408190000|2022-04-08 08:56:30|1178.8|1178.4|1178.8|1178.2|1179|1178.8|1178.6|1178.2|16325
1649408200000|2022-04-08 08:56:40|1178.6|1178|1178.6|1178.2|1178.6|1178.2|1178.6|1178|0
1649408210000|2022-04-08 08:56:50||1178.4||1178.2||1178.4||1178.2|0
1649408220000|2022-04-08 08:57:00|1178.8|1178.4|1179.4|1179|1179.6|1179|1178.8|1178.2|6192
1649408230000|2022-04-08 08:57:10|1179.6|1179.2|1179.6|1179.2|1179.6|1179.2|1179.4|1179.2|0
1649408250000|2022-04-08 08:57:30|1179.4|1179|1178.8|1178.4|1179.6|1179|1178.8|1178.4|5616
1649408260000|2022-04-08 08:57:40|1179|1178.6|1179.4|1178.8|1179.4|1178.8|1179|1178.4|0
1649408270000|2022-04-08 08:57:50||1179||1179.2||1179.2||1178.8|0
1649408280000|2022-04-08 08:58:00|1179.2|1179|1179|1178.6|1179.4|1179.2|1179|1178.6|2024
1649408290000|2022-04-08 08:58:10|1178.8|1178.8|1179.2|1178.8|1179.4|1178.8|1178.8|1178.6|1953
1649408300000|2022-04-08 08:58:20|1179.4|1178.6|1179.4|1179|1179.4|1179|1179.4|1178.6|0
1649408310000|2022-04-08 08:58:30|1179.6|1179.2|1179.8|1179.4|1180|1179.6|1179.6|1179.2|3597
1649408320000|2022-04-08 08:58:40|1180|1179.6|1180|1179.6|1180|1179.6|1180|1179.4|0
1649408330000|2022-04-08 08:58:50|1180.2|1179.8|1180.2|1179.6|1181|1180.6|1180.2|1179.6|4726
1649408340000|2022-04-08 08:59:00|1180|1179.4|1180|1179.4|1180|1179.6|1179.8|1179.2|500
1649408350000|2022-04-08 08:59:10|1179.8|1179.6|1180|1179.6|1180|1179.6|1179.8|1179.6|0
1649408360000|2022-04-08 08:59:20|||||||||38
1649408370000|2022-04-08 08:59:30|1180.2|1179.8|1180|1179.6|1180.2|1179.8|1179.8|1179.6|1000
1649408380000|2022-04-08 08:59:40|1180.2|1179.8|1180|1179.6|1180.2|1179.8|1180|1179.6|0
1649408390000|2022-04-08 08:59:50|1179.8|1179.4|1179.4|1178.8|1179.8|1179.4|1179|1178.6|735
1649408400000|2022-04-08 09:00:00|1179.2|1178.6|1178.4|1178|1179.2|1178.8|1178.4|1177.8|0
1649408410000|2022-04-08 09:00:10|1178.6|1178.2|1178.8|1178.2|1178.8|1178.2|1178.4|1178.2|0
1649408420000|2022-04-08 09:00:20|1178.6|1178|1178.2|1177.6|1178.8|1178|1178|1177.4|43
1649408430000|2022-04-08 09:00:30|1178|1177.4|1177.6|1177|1178|1177.4|1177.2|1176.8|0
1649408440000|2022-04-08 09:00:40|1177.8|1177.2|1178|1177.4|1178|1177.4|1177.4|1177|2625
1649408450000|2022-04-08 09:00:50|1177.8|1177.6|1177.8|1177.2|1178|1177.6|1177.6|1177|1677
1649408460000|2022-04-08 09:01:00|1177.6|1177|1178|1177.4|1178.2|1177.8|1177.6|1177|1466
1649408470000|2022-04-08 09:01:10|1177.8|1177.2|1177.8|1177.2|1177.8|1177.2|1177.6|1177.2|0
1649408480000|2022-04-08 09:01:20|1177.6|1177.4|1177.4|1177|1177.6|1177.4|1177.4|1176.8|849
1649408490000|2022-04-08 09:01:30|1177.6|1177.2|1177.8|1177.2|1178.2|1177.6|1177.6|1177.2|0
1649408500000|2022-04-08 09:01:40|1178|1177.4|1177.6|1177.2|1178|1177.4|1177.6|1177|1201
1649408510000|2022-04-08 09:01:50|1177.4|1177|1177.6|1177|1177.6|1177.2|1177|1176.6|11837
1649408520000|2022-04-08 09:02:00|1177.4|1176.8|1177.6|1177|1177.8|1177.2|1177.4|1176.8|8990
1649408530000|2022-04-08 09:02:10|1177.4|1176.8|1177.8|1177.4|1177.8|1177.4|1177|1176.8|1497
1649408540000|2022-04-08 09:02:20|1177.6|1177.2|1178|1177.6|1178|1177.6|1177.6|1177|1177
1649408550000|2022-04-08 09:02:30|1178.2|1177.8|1178.2|1177.6|1178.4|1178|1178.2|1177.6|0
1649408560000|2022-04-08 09:02:40|1178.4|1177.8|1178|1177.6|1178.4|1177.8|1177.8|1177.2|1194
1649408570000|2022-04-08 09:02:50||1177.4||1177.6||1177.6||1177.4|0
1649408580000|2022-04-08 09:03:00|1178.2|1177.4|1178.2|1177.8|1178.2|1177.8|1178|1177.4|24
1649408590000|2022-04-08 09:03:10|1178.4|1178|1178.4|1178|1178.4|1178|1178.2|1178|0
1649408600000|2022-04-08 09:03:20|1178.6|1178.2|1179|1178.6|1179|1178.6|1178.6|1178.2|5993
1649408610000|2022-04-08 09:03:30|1178.8|1178.4|1178.6|1178|1178.8|1178.4|1178.4|1178|1159
1649408620000|2022-04-08 09:03:40|1178.8|1178.2|1179|1178.4|1179|1178.4|1178.8|1178|442
1649408630000|2022-04-08 09:03:50|1178.8|1178.2|1179|1178.4|1179|1178.6|1178.8|1178.2|0
1649408640000|2022-04-08 09:04:00|1179.2|1178.6|1179.6|1179|1179.6|1179|1179.2|1178.6|79
1649408650000|2022-04-08 09:04:10|1179.4|1178.8|1179.4|1179|1179.6|1179.2|1179|1178.6|449
1649408660000|2022-04-08 09:04:20|1179.2|1178.8|1179.8|1179.2|1179.8|1179.2|1179.2|1178.8|0
1649408670000|2022-04-08 09:04:30|1179.6|1179|1179.8|1179.4|1179.8|1179.4|1179.4|1179|805
1649408680000|2022-04-08 09:04:40|1180|1179.2|1180.8|1180.4|1180.8|1180.4|1180|1179.2|504
1649408690000|2022-04-08 09:04:50|1181|1180.6|1181.2|1180.8|1181.2|1180.8|1181|1180.4|0
1649408700000|2022-04-08 09:05:00|1181.4|1181|1181.4|1181|1181.4|1181|1181.2|1180.8|500
1649408710000|2022-04-08 09:05:10|1181.6|1181.2|1182|1181.4|1182|1181.6|1181.6|1181.2|3211
1649408720000|2022-04-08 09:05:20|1182.2|1181.6|1182|1181.4|1182.4|1181.8|1181.6|1181.2|5563
1649408730000|2022-04-08 09:05:30|1181.8|1181.2|1181.8|1181.2|1182|1181.4|1181.4|1181.2|6001
1649408740000|2022-04-08 09:05:40|1182|1181.4|1182.2|1181.8|1182.4|1181.8|1181.8|1181.2|3067
1649408750000|2022-04-08 09:05:50|1182.4|1182|1182.4|1182|1182.6|1182.2|1182.2|1181.8|2383
1649408760000|2022-04-08 09:06:00|1182.2|1181.8|1182.2|1181.8|1182.2|1182|1182.2|1181.6|3521
1649408770000|2022-04-08 09:06:10|1182|1181.6|1181.8|1181.2|1182|1181.8|1181|1180.6|5622
1649408780000|2022-04-08 09:06:20|1182|1181.4|1181.6|1181|1182.4|1182.2|1181.6|1181|5451
1649408790000|2022-04-08 09:06:30|1181.4|1181.2|1180.6|1180.2|1181.6|1181.2|1180.6|1180.2|6932
1649408800000|2022-04-08 09:06:40|1180.8|1180.4|1180.6|1180.2|1180.8|1180.4|1180.4|1179.8|100
1649408810000|2022-04-08 09:06:50|1180.8|1180|1180.6|1180.2|1180.8|1180.4|1180.6|1180|1940
1649408820000|2022-04-08 09:07:00|1180.4|1180|1180.8|1180.4|1181|1180.6|1180.4|1180|0
1649408840000|2022-04-08 09:07:20|1181|1180.6|1181.4|1180.8|1181.6|1181.2|1181|1180.4|0
1649408850000|2022-04-08 09:07:30|1181.6|1181|1182|1181.6|1182|1181.6|1181.4|1180.8|1440
1649408860000|2022-04-08 09:07:40|1181.8|1181.4|1181.8|1181.4|1181.8|1181.6|1181.8|1181.2|0
1649408870000|2022-04-08 09:07:50|1181.6|1181.2|1181.6|1181|1181.6|1181.2|1181.4|1181|8
1649408880000|2022-04-08 09:08:00|1181.8|1181.2|1181.6|1181.2|1181.8|1181.4|1181.6|1181.2|0
1649408890000|2022-04-08 09:08:10|1181.4|1181|1181.4|1180.8|1181.6|1181.2|1181.4|1180.8|500
1649408900000|2022-04-08 09:08:20|1181.6|1181|1181.6|1181.2|1182|1181.4|1181.6|1180.8|0
1649408910000|2022-04-08 09:08:30|1181.8|1181.4|1181.8|1181.2|1181.8|1181.4|1181.8|1181.2|0
1649408920000|2022-04-08 09:08:40||1181.4||1181.4||1181.4||1181.2|300
1649408930000|2022-04-08 09:08:50|1182|1181.6|1181.8|1181.4|1182|1181.6|1181.8|1181.4|0
1649408940000|2022-04-08 09:09:00|1182|1181.6|1181.4|1180.8|1182.2|1181.6|1181.2|1180.6|5277
1649408950000|2022-04-08 09:09:10|1181.6|1181|1181.6|1181.2|1182|1181.6|1181.4|1181|0
1649408960000|2022-04-08 09:09:20|1181.8|1181.4|1182|1181.6|1182|1181.6|1181.8|1181.4|0
1649408970000|2022-04-08 09:09:30|1182.2|1181.8|1181.8|1181.2|1182.2|1181.8|1181.8|1181.2|1440
1649408980000|2022-04-08 09:09:40|1181.6|1181.4|1181.2|1180.6|1181.6|1181.4|1181.2|1180.6|454
1649408990000|2022-04-08 09:09:50|1181.4|1180.8|1181.2|1180.8|1181.4|1180.8|1181.2|1180.8|0
1649409000000|2022-04-08 09:10:00|1181|1180.6|1181.2|1180.6|1181.2|1180.6|1180.8|1180.4|726
1649409010000|2022-04-08 09:10:10|1181|1180.4|1180.8|1180.4|1181|1180.6|1180.6|1180|1574
1649409020000|2022-04-08 09:10:20|1181|1180.6|1180.6|1180.2|1181.2|1180.8|1180.6|1180.2|4711
1649409030000|2022-04-08 09:10:30|1180.4|1180|1180.4|1180|1180.6|1180|1180.2|1179.8|460
1649409040000|2022-04-08 09:10:40|1180.2|1179.8|1180.6|1180.2|1180.6|1180.2|1180.2|1179.6|0
1649409050000|2022-04-08 09:10:50|1180.4|1180|1180.4|1180|1180.4|1180.2|1180.4|1180|0
1649409060000|2022-04-08 09:11:00|1180.2|1180.2|1180.4|1179.8|1180.4|1180.2|1180.2|1179.8|14
1649409070000|2022-04-08 09:11:10|1180.2|1180|1180.8|1180.4|1181|1180.4|1180.2|1179.8|0
1649409080000|2022-04-08 09:11:20|1181|1180.6|1181.6|1181|1181.6|1181.2|1181|1180.6|601
1649409090000|2022-04-08 09:11:30|1181.8|1181.2|1182|1181.6|1182.2|1181.8|1181.8|1181.2|71
1649409100000|2022-04-08 09:11:40|1182.2|1181.8|1182|1181.6|1182.4|1182|1182|1181.6|727
1649409110000|2022-04-08 09:11:50|1182.2|1181.8|1182.2|1181.8|1182.4|1181.8|1182.2|1181.8|0
1649409120000|2022-04-08 09:12:00|1182.4|1182|1182.2|1181.8|1182.4|1182|1182.2|1181.8|0
1649409130000|2022-04-08 09:12:10|1182.4||1182.2||1182.4||1182.2||0
1649409140000|2022-04-08 09:12:20|1182.4||1182.2||1182.4||1182.2||0
1649409150000|2022-04-08 09:12:30|1182.4|1182|1182.2|1181.8|1182.6|1182|1182.2|1181.8|1971
1649409170000|2022-04-08 09:12:50|1182.4|1182|1182.8|1182.4|1182.8|1182.4|1182.4|1182|4821
1649409180000|2022-04-08 09:13:00|1182.6|1182.2|1182.6|1182.2|1182.6|1182.2|1182.4|1182|0
1649409190000|2022-04-08 09:13:10|1182.8|1182.4|1182.2|1181.8|1182.8|1182.4|1182.2|1181.8|1309
1649409200000|2022-04-08 09:13:20|1182|1181.6|1182.2|1181.8|1182.2|1181.8|1182|1181.4|697
1649409210000|2022-04-08 09:13:30|1182.4|1182|1182.4|1182|1182.4|1182|1182.4|1182|0
1649409220000|2022-04-08 09:13:40|1182.2|1182.2|1182.4|1182|1182.4|1182.2|1182.2|1181.8|0
1649409230000|2022-04-08 09:13:50|1182.2|1182.2|1182|1181.6|1182.4|1182.2|1182|1181.4|0
1649409240000|2022-04-08 09:14:00|1181.8|1181.4|1181.6|1181.2|1182|1181.4|1181.4|1181|780
1649409250000|2022-04-08 09:14:10|1181.4|1181|1181.2|1180.8|1181.6|1181|1181.2|1180.8|0
1649409260000|2022-04-08 09:14:20|1181.4|1181|1182|1181.4|1182|1181.4|1181.4|1181|472
1649409270000|2022-04-08 09:14:30|1182.2|1181.6|1182|1181.6|1182.2|1181.8|1181.8|1181.4|0
1649409280000|2022-04-08 09:14:40|1182.2|1181.8|1182.2|1181.8|1182.2|1181.8|1182.2|1181.8|0
1649409290000|2022-04-08 09:14:50|1182|1181.6|1181.8|1181.2|1182|1181.6|1181.6|1181|1788
1649409300000|2022-04-08 09:15:00|1181.6|1181|1181.6|1181.2|1181.8|1181.2|1181.4|1181|0
1649409310000|2022-04-08 09:15:10|1181.8|1181.4|1181.8|1181.4|1181.8|1181.6|1181.8|1181.4|537
1649409320000|2022-04-08 09:15:20|1182|1181.6|1181.8|1181.2|1182|1181.6|1181.6|1181.2|86
1649409330000|2022-04-08 09:15:30|1182|1181.4|1182|1181.4|1182|1181.6|1181.8|1181.4|1000
1649409340000|2022-04-08 09:15:40|1181.8|1181.6|1181.8|1181.4|1181.8|1181.6|1181.8|1181.4|0
1649409350000|2022-04-08 09:15:50|1182|1181.2|1182|1181.6|1182|1181.6|1182|1181.2|0
1649409360000|2022-04-08 09:16:00|1181.8|1181.4|1181.8|1181.2|1181.8|1181.4|1181.4|1181|688
1649409370000|2022-04-08 09:16:10|1181.6|1181.4|1181.6|1181.2|1181.8|1181.4|1181.6|1181.2|0
1649409380000|2022-04-08 09:16:20|1181.8|1181.4|1181.6|1181.2|1181.8|1181.6|1181.6|1181.2|0
1649409390000|2022-04-08 09:16:30|1181.8|1181.4|1181.8|1181.2|1182|1181.6|1181.8|1181.2|0
1649409400000|2022-04-08 09:16:40|1181.6|1181.4|1181.8|1181.4|1181.8|1181.4|1181.6|1181.4|0
1649409420000|2022-04-08 09:17:00|1182|1181.6|1181.8|1181.4|1182|1181.6|1181.8|1181.4|1917
1649409430000|2022-04-08 09:17:10|1182|1181.6|1182|1181.6|1182|1181.8|1181.8|1181.6|1348
1649409440000|2022-04-08 09:17:20|1181.8|1181.8|1182|1181.6|1182|1181.8|1181.8|1181.6|1365
1649409450000|2022-04-08 09:17:30||1181.8||1181.6||1181.8||1181.6|1346
1649409460000|2022-04-08 09:17:40|1182.2|1181.8|1182.4|1181.8|1182.6|1182.2|1182|1181.6|433
1649409470000|2022-04-08 09:17:50|1182.6|1182|1182.6|1182.2|1182.6|1182.2|1182.4|1182|0
1649409480000|2022-04-08 09:18:00|1182.8|1182|1182.6|1182.2|1182.8|1182.2|1182.4|1182|1027
1649409490000|2022-04-08 09:18:10|1182.8||1182.6||1182.8||1182.6||0
1649409500000|2022-04-08 09:18:20|1182.8|1182.4|1182.8|1182.4|1183|1182.6|1182.8|1182.4|5000
1649409510000|2022-04-08 09:18:30|1183|1182.6|1183|1182.6|1183|1182.8|1183|1182.6|1652
1649409520000|2022-04-08 09:18:40|1183.2|1182.8|1183.2|1182.8|1183.4|1182.8|1183.2|1182.6|123
1649409530000|2022-04-08 09:18:50|1183.4|1183|1183.4|1182.8|1183.4|1183|1183.2|1182.8|0
1649409540000|2022-04-08 09:19:00|1183.6|1183|1183.6|1183|1183.6|1183.2|1183.6|1183|0
1649409550000|2022-04-08 09:19:10|1183.4|1183.2|1183.2|1182.8|1183.6|1183.2|1183.2|1182.8|1731
1649409560000|2022-04-08 09:19:20|1183.4|1183|1183.2|1182.6|1183.4|1183|1183|1182.6|0
1649409570000|2022-04-08 09:19:30|1183|1182.8|1183.8|1183.4|1184|1183.6|1183|1182.8|467
1649409580000|2022-04-08 09:19:40|1183.6|1183.2|1183.8|1183.2|1183.8|1183.4|1183.2|1182.6|4785
1649409590000|2022-04-08 09:19:50|1183.6|1183.4|1183.6|1183.4|1184|1183.6|1183.6|1183.2|4144
1649409600000|2022-04-08 09:20:00|1183.8|1183.2|1183.2|1182.8|1183.8|1183.2|1183.2|1182.8|10476
1649409610000|2022-04-08 09:20:10|1183|1182.6|1183.4|1182.8|1183.4|1182.8|1183|1182.4|727
1649409620000|2022-04-08 09:20:20|1183.2|1183|1183.6|1183.2|1183.6|1183.2|1183.2|1182.8|0
1649409630000|2022-04-08 09:20:30|1183.8|1183.4|1183.6|1183.2|1183.8|1183.4|1183.6|1183.2|0
1649409640000|2022-04-08 09:20:40|1183.4|1183|1183.6|1183|1183.6|1183.2|1183.4|1183|150
1649409650000|2022-04-08 09:20:50|1183.4|1182.8|1183.4|1183|1183.4|1183|1183.2|1182.8|0
1649409660000|2022-04-08 09:21:00|1183.2|1182.8|1183.4|1182.8|1183.4|1183|1183.2|1182.8|960
1649409670000|2022-04-08 09:21:10|1183.2|1183|1183.4|1183|1183.6|1183.2|1183.2|1183|0
1649409680000|2022-04-08 09:21:20|1183.6|1183.2|1183.4|1183|1183.6|1183.2|1183.4|1183|0
1649409690000|2022-04-08 09:21:30|1183.6|1183.2|1183.6|1183.2|1183.6|1183.2|1183.6|1183.2|600
1649409700000|2022-04-08 09:21:40|1183.4|1183|1183.6|1183.2|1183.8|1183.2|1183.2|1182.8|1330
1649409710000|2022-04-08 09:21:50|1183.8|1183.4|1184.6|1184.2|1184.6|1184.2|1183.8|1183.4|5759
1649409720000|2022-04-08 09:22:00|1184.8|1184.4|1184.8|1184.4|1184.8|1184.4|1184.8|1184.2|0
1649409730000|2022-04-08 09:22:10|1185|1184.2|1185|1184.6|1185|1184.6|1184.8|1184.2|0
1649409740000|2022-04-08 09:22:20|1184.8|1184.4|1184.6|1184.2|1184.8|1184.6|1184.6|1184.2|7387
1649409750000|2022-04-08 09:22:30|1184.8|1184.4|1184.8|1184.4|1184.8|1184.4|1184.8|1184.4|871
1649409760000|2022-04-08 09:22:40|||||||||15
1649409770000|2022-04-08 09:22:50|1185|1184.6|1185|1184.8|1185|1184.8|1184.8|1184.6|682
1649409780000|2022-04-08 09:23:00|1185.2|1185|1185.2|1184.8|1185.2|1185|1185.2|1184.8|550
1649409790000|2022-04-08 09:23:10|1185|1184.6|1184.8|1184.4|1185|1184.6|1184.8|1184.4|2291
1649409800000|2022-04-08 09:23:20|1184.6|1184.2|1184.6|1184.2|1184.6|1184.2|1184.6|1184|865
1649409810000|2022-04-08 09:23:30|1184.4|1184|1184.6|1184.2|1184.6|1184.2|1184.4|1184|0
1649409820000|2022-04-08 09:23:40|1184.4|1184|1184.2|1183.8|1184.6|1184|1184|1183.6|510
1649409830000|2022-04-08 09:23:50|1184.4|1184|1184.6|1184.2|1184.6|1184.2|1184.4|1184|0
1649409840000|2022-04-08 09:24:00||1184.4||1184.2||1184.4||1184|0
1649409850000|2022-04-08 09:24:10|1184.4|1184|1184|1183.6|1184.4|1184|1183.8|1183.4|4626
1649409860000|2022-04-08 09:24:20|1184.2|1183.8|1185|1184.4|1185|1184.4|1184.2|1183.8|3044
1649409870000|2022-04-08 09:24:30|1184.8|1184.6|1185.2|1184.8|1185.2|1184.8|1184.8|1184.6|439
1649409880000|2022-04-08 09:24:40|1185|1184.6|1185|1184.6|1185.2|1184.6|1185|1184.6|0
1649409890000|2022-04-08 09:24:50|1185.2|1184.8|1185.8|1185.4|1185.8|1185.6|1185|1184.8|2444
1649409900000|2022-04-08 09:25:00|1185.6|1185.2|1185.6|1185.2|1185.6|1185.2|1185.2|1184.8|5571
1649409910000|2022-04-08 09:25:10||1185||1185.2||1185.2||1185|0
1649409920000|2022-04-08 09:25:20|1185.8|1185.4|1186|1185.6|1186.2|1185.8|1185.8|1185.4|0
1649409930000|2022-04-08 09:25:30|1186.2|1185.8|1186.4|1185.8|1186.4|1186|1186.2|1185.8|0
1649409940000|2022-04-08 09:25:40|1186.2|1186|1185.4|1184.8|1186.4|1186|1185.4|1184.8|2659
1649409950000|2022-04-08 09:25:50||1185||1185.2||1185.2||1185|0
1649409960000|2022-04-08 09:26:00|1185.6|1185.4|1185.8|1185.4|1186|1185.6|1185.6|1185.2|545
1649409970000|2022-04-08 09:26:10|1186|1185.6|1186|1185.6|1186|1185.6|1186|1185.6|0
1649409980000|2022-04-08 09:26:20|1186.2|1185.8|1186.6|1186.2|1186.6|1186.2|1186.2|1185.8|437
1649409990000|2022-04-08 09:26:30|1186.8|1186|1186.6|1186|1186.8|1186.2|1186.4|1186|0
1649410000000|2022-04-08 09:26:40|1186.8|1186.2|1186.4|1185.8|1186.8|1186.2|1186.2|1185.8|1537
1649410010000|2022-04-08 09:26:50|1186.6|1186|1186.8|1186.2|1186.8|1186.2|1186.4|1186|0
1649410020000|2022-04-08 09:27:00|1186.6||1186.6||1186.8||1186.6||0
1649410030000|2022-04-08 09:27:10|1186.4|1186|1186.6|1186.2|1186.6|1186.2|1186.4|1185.8|1036
1649410040000|2022-04-08 09:27:20|1186.4|1186|1186.2|1185.8|1186.6|1186|1186|1185.8|791
1649410050000|2022-04-08 09:27:30|1186.4|1186|1186.4|1185.8|1186.8|1186.2|1186.4|1185.8|836
1649410060000|2022-04-08 09:27:40|1186.2|1185.6|1186.2|1185.6|1186.2|1185.6|1186.2|1185.6|0
1649410070000|2022-04-08 09:27:50|1186|1185.4|1186|1185.6|1186|1185.8|1185.8|1185.4|1854
1649410080000|2022-04-08 09:28:00|1186.2|1185.8|1186.8|1186.2|1186.8|1186.2|1186.2|1185.8|180
1649410090000|2022-04-08 09:28:10|1186.6|1186.4|1186.8|1186.4|1186.8|1186.4|1186.6|1186.2|0
1649410100000|2022-04-08 09:28:20|1187|1186.2|1186.8|1186.4|1187|1186.4|1186.6|1186|0
1649410110000|2022-04-08 09:28:30|1187|1186.6|1187|1186.6|1187.2|1186.6|1186.8|1186.4|7740
1649410120000|2022-04-08 09:28:40|1187.2|1186.8|1187|1186.6|1187.4|1187|1187|1186.6|2167
1649410130000|2022-04-08 09:28:50|1187.2|1186.4|1186.8|1186.4|1187.2|1186.4|1186.8|1186.4|462
1649410140000|2022-04-08 09:29:00|1187|1186.6|1186.8|1186.4|1187|1186.6|1186.8|1186.4|0
1649410150000|2022-04-08 09:29:10|1186.6|1186.2|1186.8|1186.2|1186.8|1186.4|1186.6|1186.2|0
1649410160000|2022-04-08 09:29:20|1186.6|1186.4|1186.6|1186.2|1186.8|1186.4|1186.6|1186.2|696
1649410170000|2022-04-08 09:29:30|1186.8|1186.4|1186.8|1186.4|1186.8|1186.4|1186.8|1186.4|0
1649410180000|2022-04-08 09:29:40|1186.6|1186.2|1186.8|1186.6|1186.8|1186.6|1186.6|1186.2|2805
1649410190000|2022-04-08 09:29:50|1187||1187.2||1187.2||1186.8||4045
1649410200000|2022-04-08 09:30:00|1187|1186.8|1186.8|1186.4|1187|1186.8|1186.8|1186.4|0
1649410210000|2022-04-08 09:30:10|1186.6|1186.2|1186.2|1186|1186.6|1186.2|1186.2|1186|1595
1649410220000|2022-04-08 09:30:20|1186|1185.8|1186|1185.4|1186|1185.8|1185.6|1185.2|3467
1649410230000|2022-04-08 09:30:30|1186.2|1185.6|1186.4|1186|1186.6|1186.2|1186.2|1185.6|0
1649410250000|2022-04-08 09:30:50|1186.6|1186.2|1186.4|1186|1186.6|1186.2|1186.4|1186|0
1649410260000|2022-04-08 09:31:00|1186.2|1185.8|1186.2|1185.8|1186.6|1186|1186.2|1185.8|0
1649410270000|2022-04-08 09:31:10|1186.4|1186|1186.4|1185.8|1186.4|1186|1186|1185.8|1155
1649410280000|2022-04-08 09:31:20|1186.2|1186|1186.4|1186|1186.4|1186|1186.2|1186|0
1649410290000|2022-04-08 09:31:30|1186.6|1186.2|1186.8|1186.4|1186.8|1186.4|1186.4|1186|0
1649410300000|2022-04-08 09:31:40|1187|1186.6|1187.4|1187|1187.8|1187.4|1187|1186.6|5731
1649410310000|2022-04-08 09:31:50|1187.6|1187.2|1187.4|1187|1187.8|1187.4|1187.4|1187|1079
1649410320000|2022-04-08 09:32:00|1187.6|1187.2|1187.8|1187.4|1187.8|1187.4|1187.6|1187.2|0
1649410330000|2022-04-08 09:32:10|1187.6|1187.2|1187.6|1187.2|1187.6|1187.2|1187.2|1187|0
1649410340000|2022-04-08 09:32:20|1187.8|1187.4|1188|1187.6|1188|1187.6|1187.4|1187.2|5213
1649410350000|2022-04-08 09:32:30|1187.8||1188||1188||1187.8||0
1649410360000|2022-04-08 09:32:40||1187.8||1187.6||1187.8||1187.6|0
1649410370000|2022-04-08 09:32:50|1187.8|1187.8|1188|1187.6|1188|1187.8|1187.8|1187.6|3360
1649410390000|2022-04-08 09:33:10|||||||||110
1649410400000|2022-04-08 09:33:20|1187.8|1187.4|1188|1187.6|1188.4|1187.8|1187.6|1187.4|7225
1649410410000|2022-04-08 09:33:30|1188.2|1187.8|1188.2|1187.8|1188.2|1187.8|1188|1187.4|4489
1649410420000|2022-04-08 09:33:40|1188.4|1188|1188|1187.6|1188.4|1188|1188|1187.6|2346
1649410430000|2022-04-08 09:33:50|1187.8|1187.8|1188|1187.6|1188.2|1187.8|1187.8|1187.4|744
1649410440000|2022-04-08 09:34:00|1187.8|1187.4|1187.6|1187.2|1187.8|1187.4|1187.2|1186.8|977
1649410450000|2022-04-08 09:34:10|1187.8|1187.4|1188|1187.6|1188|1187.8|1187.8|1187.4|1492
1649410460000|2022-04-08 09:34:20|1188.2|1187.8|1188.2|1187.8|1188.2|1187.8|1188|1187.6|3201
1649410470000|2022-04-08 09:34:30|1188.4|1188|1188.4|1187.8|1188.4|1188.2|1188.2|1187.8|3274
1649410480000|2022-04-08 09:34:40|1188.2|1188|1188.8|1188.4|1188.8|1188.4|1188.2|1188|6878
1649410490000|2022-04-08 09:34:50|1189||1188.8||1189||1188.8||123
1649410500000|2022-04-08 09:35:00|1189|1188.6|1189|1188.4|1189|1188.6|1188.8|1188.4|0
1649410510000|2022-04-08 09:35:10|1188.8|1188.6|1188.6|1188|1188.8|1188.6|1188.4|1188|718
1649410520000|2022-04-08 09:35:20|1188.4|1188.2|1188.6|1188.4|1188.6|1188.4|1188.4|1188.2|627
1649410530000|2022-04-08 09:35:30|1188.8|1188.6|1189.2|1188.6|1189.2|1188.6|1188.8|1188.6|123
1649410540000|2022-04-08 09:35:40|1189|1188.4|1188.8|1188.4|1189|1188.4|1188.8|1188.2|0
1649410550000|2022-04-08 09:35:50|||||||||446
1649410560000|2022-04-08 09:36:00|1188.6|1188.2|1188.6|1188.2|1188.8|1188.4|1188.6|1188.2|0
1649410570000|2022-04-08 09:36:10|1188.4|1188|1188.4|1188|1188.4|1188|1188.2|1188|1753
1649410580000|2022-04-08 09:36:20|1188.2|1187.8|1187.8|1187.4|1188.2|1187.8|1187.6|1187.2|87
1649410590000|2022-04-08 09:36:30|1188|1187.6|1188|1187.6|1188|1187.6|1188|1187.6|378
1649410610000|2022-04-08 09:36:50|1188.2|1187.8|1188.2|1187.6|1188.2|1188|1188.2|1187.6|2139
1649410620000|2022-04-08 09:37:00|1188|1187.4|1188|1187.4|1188.2|1187.4|1187.6|1187.2|50
1649410630000|2022-04-08 09:37:10|1187.8|1187.6|1187.8|1187.4|1188|1187.6|1187.6|1187.2|21912
1649410640000|2022-04-08 09:37:20|1187.6|1187.6|1188.2|1187.8|1188.2|1187.8|1187.6|1187.6|707
1649410650000|2022-04-08 09:37:30|1188||1188.2||1188.2||1188||0
1649410660000|2022-04-08 09:37:40|1188|1187.6|1188.2|1187.8|1188.2|1187.8|1188|1187.6|300
1649410670000|2022-04-08 09:37:50|1188.4|1188|1188.4|1188|1188.4|1188|1188.4|1188|469
1649410680000|2022-04-08 09:38:00|1188.6|1188.2|1188.2|1187.8|1188.8|1188.2|1188.2|1187.8|2000
1649410690000|2022-04-08 09:38:10|1188.4|1188|1188|1187.8|1188.6|1188|1187.8|1187.4|1206
1649410700000|2022-04-08 09:38:20|1188.2|1187.6|1187.8|1187.4|1188.2|1187.6|1187.6|1187.4|4926
1649410710000|2022-04-08 09:38:30|1188|1187.6|1188.2|1187.6|1188.4|1188|1188|1187.6|545
1649410720000|2022-04-08 09:38:40|1188|1187.4|1188|1187.6|1188|1187.6|1187.8|1187.4|608
1649410730000|2022-04-08 09:38:50|1187.8|1187.4|1187.6|1187.2|1187.8|1187.4|1187.4|1187.2|2708
1649410740000|2022-04-08 09:39:00|1187.8|1187.4|1188|1187.6|1188.2|1187.6|1187.6|1187.2|1455
1649410750000|2022-04-08 09:39:10|1187.8|1187.4|1188|1187.6|1188|1187.6|1187.8|1187.2|0
1649410760000|2022-04-08 09:39:20|1188.2|1187.8|1188.2|1187.8|1188.2|1187.8|1188.2|1187.6|1000
1649410770000|2022-04-08 09:39:30|1188.4|1188|1188.4|1187.8|1188.6|1188|1188.2|1187.8|0
1649410780000|2022-04-08 09:39:40|1188.2|1188|1188.4|1188|1188.6|1188.2|1188.2|1187.8|4948
1649410790000|2022-04-08 09:39:50||1188.2||1188.2||1188.2||1188|0
1649410800000|2022-04-08 09:40:00|1188.6||1188.6||1188.8||1188.4||860
1649410810000|2022-04-08 09:40:10|1188.4|1188|1188.4|1187.8|1188.8|1188|1188.4|1187.8|1542
1649410820000|2022-04-08 09:40:20|1188.6|1188|1188.4|1188|1188.6|1188.2|1188.4|1187.8|774
1649410830000|2022-04-08 09:40:30|1188.6|1188.2|1188.8|1188.2|1189.2|1188.8|1188.6|1188|5581
1649410840000|2022-04-08 09:40:40|1189|1188.4|1188.8|1188.4|1189|1188.4|1188.8|1188.4|0
1649410850000|2022-04-08 09:40:50||1188.6||1188.4||1188.6||1188.4|0
1649410860000|2022-04-08 09:41:00|1189|1188.6|1189.2|1188.8|1189.4|1188.8|1189|1188.6|975
1649410870000|2022-04-08 09:41:10|1189.4|1189|1189.4|1189|1189.4|1189|1189.4|1189|0
1649410880000|2022-04-08 09:41:20|1189.2|1188.8|1189|1188.4|1189.4|1188.8|1188.8|1188.4|1588
1649410890000|2022-04-08 09:41:30|1188.8|1188.2|1189|1188.4|1189|1188.4|1188.8|1188.2|0
1649410900000|2022-04-08 09:41:40|1188.8|1188.2|1189|1188.6|1189.2|1188.8|1188.8|1188.2|2380
1649410920000|2022-04-08 09:42:00|1189.2|1188.8|1189|1188.6|1189.2|1188.8|1189|1188.6|251
1649410930000|2022-04-08 09:42:10|1189.2|1188.4|1188.6|1188.2|1189.2|1188.4|1188.6|1188.2|0
1649410940000|2022-04-08 09:42:20|1188.4|1188.4|1188.6|1188|1188.6|1188.4|1188.4|1187.8|694
1649410950000|2022-04-08 09:42:30|1188.4|1188.2|1188.6|1188.2|1188.6|1188.2|1188.4|1188.2|0
1649410970000|2022-04-08 09:42:50||1188.4||1188.4||1188.4||1188.2|0
1649410980000|2022-04-08 09:43:00|1188.4|1188.2|1188.6|1188.2|1188.6|1188.4|1188.4|1188.2|0
1649410990000|2022-04-08 09:43:10|1188.4|1188|1188.4|1188|1188.4|1188.2|1188.2|1188|3529
1649411000000|2022-04-08 09:43:20||1188.2||1188||1188.2||1188|0
1649411010000|2022-04-08 09:43:30|1188.2|1187.8|1188.2|1187.8|1188.4|1188|1188|1187.6|2854
1649411020000|2022-04-08 09:43:40|1188|1187.6|1188|1187.6|1188.4|1187.8|1187.8|1187.4|1725
1649411030000|2022-04-08 09:43:50|1188.2|1187.8|1188.4|1188|1188.4|1188|1188.2|1187.8|200
1649411040000|2022-04-08 09:44:00|1188.6|1188.2|1188.6|1188|1189|1188.4|1188.6|1188|481
1649411050000|2022-04-08 09:44:10|1188.4|1188.2|1188.4|1187.8|1188.4|1188.2|1188.2|1187.8|0
1649411060000|2022-04-08 09:44:20|1188.6|1188|1188.4|1188|1188.6|1188|1188.2|1187.6|35
1649411070000|2022-04-08 09:44:30||1187.8||1188||1188||1187.8|3000
1649411080000|2022-04-08 09:44:40||1187.8||1188||1188||1187.8|0
1649411090000|2022-04-08 09:44:50|1188.2|1187.8|1188.2|1187.8|1188.2|1188.2|1188|1187.6|1403
1649411100000|2022-04-08 09:45:00|1188.4|1188|1188.6|1188.2|1188.8|1188.4|1188.2|1188|6337
1649411110000|2022-04-08 09:45:10|1188.4|1188|1188.4|1188|1188.6|1188|1188.2|1187.8|2932
1649411120000|2022-04-08 09:45:20|1188.6|1188.2|1188.8|1188.2|1188.8|1188.2|1188.4|1188.2|0
1649411130000|2022-04-08 09:45:30|1188.6|1188.4|1188.8|1188.4|1189|1188.4|1188.6|1188.2|0
1649411140000|2022-04-08 09:45:40|1189|1188.2|1188.4|1188|1189|1188.2|1188.4|1188|5576
1649411150000|2022-04-08 09:45:50||1188.2||1188||1188.2||1188|0
1649411160000|2022-04-08 09:46:00||1188.2||1188.2||1188.2||1188|0
1649411170000|2022-04-08 09:46:10|1188.6|1188.4|1188.8|1188.4|1189|1188.6|1188.6|1188.2|237
1649411180000|2022-04-08 09:46:20|1189|1188.6|1189|1188.6|1189|1188.8|1188.8|1188.4|500
1649411220000|2022-04-08 09:47:00|1188.8|1188.4|1188.6|1188.2|1188.8|1188.4|1188.6|1188.2|2264
1649411230000|2022-04-08 09:47:10||1188.4||1188.2||1188.4||1188.2|0
1649411240000|2022-04-08 09:47:20||1188.4||1188.4||1188.4||1188.4|5000
1649411250000|2022-04-08 09:47:30|1188.8|1188.2|1188.6|1188.2|1188.8|1188.4|1188.6|1188.2|3837
1649411260000|2022-04-08 09:47:40||1188.4||1188.2||1188.4||1188.2|0
1649411270000|2022-04-08 09:47:50||1188.4||1188.4||1188.4||1188.2|17
1649411280000|2022-04-08 09:48:00|1188.8|1188.6|1189|1188.6|1189.4|1188.8|1188.8|1188.4|1885
1649411290000|2022-04-08 09:48:10|1189.2|1188.8|1188.8|1188.4|1189.2|1188.8|1188.8|1188.4|0
1649411300000|2022-04-08 09:48:20|1188.6|1188.2|1188.8|1188.4|1188.8|1188.4|1188|1187.8|8500
1649411310000|2022-04-08 09:48:30|1188.6|1188.2|1189|1188.6|1189.2|1188.8|1188.6|1188.2|0
1649411320000|2022-04-08 09:48:40|1189.2|1188.8|1189|1188.4|1189.2|1189|1188.6|1188.2|3626
1649411330000|2022-04-08 09:48:50|1188.8|1188.6|1189|1188.6|1189|1188.6|1188.8|1188.4|1829
1649411340000|2022-04-08 09:49:00|1188.8|1188.4|1189|1188.4|1189|1188.4|1188.8|1188.4|0
1649411350000|2022-04-08 09:49:10|1188.8|1188.6|1188.8|1188.4|1189.2|1188.8|1188.8|1188.4|1523
1649411360000|2022-04-08 09:49:20|1189|1188.6|1188.8|1188.4|1189|1188.6|1188.8|1188.4|1175
1649411370000|2022-04-08 09:49:30|1189|1188.6|1189.2|1188.8|1189.2|1188.8|1189|1188.6|1485
1649411380000|2022-04-08 09:49:40|1189.4|1189|1189.4|1189.2|1189.6|1189.2|1189.2|1189|952
1649411390000|2022-04-08 09:49:50|1189.2|1189|1189|1188.8|1189.4|1189|1189|1188.8|5288
1649411400000|2022-04-08 09:50:00||1188.6||1188.8||1188.8||1188.6|717
1649411410000|2022-04-08 09:50:10|1188.8|1188.6|1189|1188.6|1189|1188.8|1188.8|1188.4|2118
1649411420000|2022-04-08 09:50:20|1188.8|1188.4|1189|1188.6|1189|1188.6|1188.8|1188.4|593
1649411430000|2022-04-08 09:50:30|1188.8|1188.4|1189|1188.6|1189|1188.6|1188.8|1188.4|1242
1649411440000|2022-04-08 09:50:40|1188.8|1188.4|1189|1188.6|1189|1188.6|1188.6|1188.4|1446
1649411450000|2022-04-08 09:50:50|1188.8|1188.4|1188.6|1188.2|1189|1188.6|1188.6|1188.2|9761
1649411460000|2022-04-08 09:51:00|1188.4|1188|1188.6|1188.2|1188.6|1188.2|1188.2|1187.8|2206
1649411480000|2022-04-08 09:51:20|1188.4|1188|1188.4|1188|1188.6|1188.2|1188.4|1188|0
1649411490000|2022-04-08 09:51:30|1188.6|1188.2|1188.6|1188.4|1188.6|1188.4|1188.6|1188.2|0
1649411500000|2022-04-08 09:51:40|1188.8|1188.6|1189|1188.4|1189|1188.6|1188.4|1188.2|10091
1649411510000|2022-04-08 09:51:50|1188.8|1188.2|1188.6|1188.2|1189|1188.2|1188.4|1188.2|0
1649411520000|2022-04-08 09:52:00|1188.4|1188|1187.6|1187|1188.4|1188|1187.4|1187|7323
1649411530000|2022-04-08 09:52:10|1187.8|1187.2|1188|1187.6|1188.2|1187.8|1187.8|1187|809
1649411540000|2022-04-08 09:52:20||1187.4||1187.4||1187.4||1187.4|0
1649411550000|2022-04-08 09:52:30|1188.2|1187.6|1188.4|1188|1188.4|1188|1188.2|1187.6|1259
1649411560000|2022-04-08 09:52:40|1188.6|1188.2|1187.6|1187.2|1188.8|1188.4|1187.6|1187.2|61520
1649411570000|2022-04-08 09:52:50|1187.4|1187.4|1187.4|1186.8|1187.4|1187.4|1187|1186.6|2044
1649411580000|2022-04-08 09:53:00|1187.2|1187|1186.8|1186.4|1187.2|1187|1186.6|1186.4|942
1649411590000|2022-04-08 09:53:10|1186.6|1186.6|1187|1186.6|1187.2|1187|1186.6|1186.4|6668
1649411600000|2022-04-08 09:53:20|1187.2|1186.8|1187.6|1187|1187.8|1187.4|1187.2|1186.8|979
1649411610000|2022-04-08 09:53:30|1187.4|1186.8|1187.2|1186.8|1187.4|1187|1187|1186.6|4690
1649411620000|2022-04-08 09:53:40|1187.4|1187|1187.6|1187|1187.6|1187|1187.4|1187|0
1649411630000|2022-04-08 09:53:50|1187.4|1187.2|1187.4|1187|1187.4|1187.2|1187.4|1187|0
1649411640000|2022-04-08 09:54:00|1187.6|1187.2|1187.6|1187|1187.6|1187.2|1187.6|1187|0
1649411650000|2022-04-08 09:54:10|1187.4||1187.4||1187.4||1187.4||0
1649411660000|2022-04-08 09:54:20|1187.6|1187.2|1187.8|1187.4|1188|1187.4|1187.6|1187|300
1649411670000|2022-04-08 09:54:30|1188|1187.2|1187.6|1187.2|1188|1187.2|1187.6|1187.2|1106
1649411680000|2022-04-08 09:54:40|1187.4|1187|1187.4|1186.8|1187.4|1187.2|1187.2|1186.8|0
1649411690000|2022-04-08 09:54:50|1187.2|1186.6|1187.6|1187|1187.6|1187|1186.8|1186.4|3317
1649411700000|2022-04-08 09:55:00|1187.4|1187.2|1187.6|1187|1187.6|1187.2|1187.4|1187|1
1649411710000|2022-04-08 09:55:10|1187.4|1187.2|1187.4|1187|1187.6|1187.2|1187.4|1187|0
1649411720000|2022-04-08 09:55:20|1187.6|1187.2|1187.6|1187.2|1187.6|1187.2|1187.4|1187|100
1649411730000|2022-04-08 09:55:30||1187||1187||1187.2||1187|0
1649411740000|2022-04-08 09:55:40|1187.4|1187.2|1187.4|1187.2|1187.4|1187.2|1187.2|1186.8|1360
1649411760000|2022-04-08 09:56:00||1187||1187||1187||1186.8|1354
1649411770000|2022-04-08 09:56:10|||||||||90
1649411780000|2022-04-08 09:56:20|1187.2|1186.8|1187.2|1186.8|1187.2|1186.8|1187.2|1186.6|1017
1649411800000|2022-04-08 09:56:40|1187|1186.6|1187|1186.6|1187.2|1186.6|1186.8|1186.2|2363
1649411820000|2022-04-08 09:57:00|1187.2|1186.8|1187.2|1186.6|1187.2|1186.8|1187|1186.6|0
1649411830000|2022-04-08 09:57:10|1187|1186.8|1187.2|1186.6|1187.2|1186.8|1187|1186.6|0
1649411840000|2022-04-08 09:57:20|1187|1186.8|1187.2|1186.8|1187.2|1186.8|1187|1186.6|0
1649411860000|2022-04-08 09:57:40|1187.4|1187|1187.6|1187.2|1187.6|1187.2|1187.2|1186.6|11265
1649411870000|2022-04-08 09:57:50|1187.8||1187.8||1187.8||1187.6||0
1649411880000|2022-04-08 09:58:00|1187.6|1187.4|1187.8|1187.2|1188|1187.4|1187.6|1187.2|0
1649411890000|2022-04-08 09:58:10|1188|1187.4|1188|1187.4|1188|1187.6|1187.8|1187.2|0
1649411900000|2022-04-08 09:58:20|1187.8|1187.6|1188|1187.4|1188|1187.6|1187.8|1187.4|0
1649411910000|2022-04-08 09:58:30||1187.6||1187.6||1187.6||1187.6|0
1649411920000|2022-04-08 09:58:40|1187.8|1187.4|1188.2|1187.6|1188.2|1187.8|1187.8|1187.4|599
1649411930000|2022-04-08 09:58:50||1187.8||1187.6||1187.8||1187.6|0
1649411940000|2022-04-08 09:59:00|1188|1187.8|1188|1187.6|1188.2|1187.8|1188|1187.6|101
1649411950000|2022-04-08 09:59:10|1188.2|1187.8|1188.2|1187.6|1188.2|1187.8|1188|1187.6|0
1649411960000|2022-04-08 09:59:20||1187.8||1187.8||1187.8||1187.6|0
1649411970000|2022-04-08 09:59:30|1188|1187.6|1188|1187.6|1188|1187.6|1188|1187.6|0
1649411980000|2022-04-08 09:59:40||1187.8||1187.8||1187.8||1187.8|0
1649411990000|2022-04-08 09:59:50|1188.2|1188|1188|1187.6|1188.4|1188|1188|1187.4|1902
1649412000000|2022-04-08 10:00:00|1187.8|1187.4|1188.2|1188|1188.8|1188.4|1187.4|1187|38074
1649412010000|2022-04-08 10:00:10|1188.4|1187.8|1187.6|1187.2|1188.4|1188|1187.6|1187|9821
1649412020000|2022-04-08 10:00:20|1187.4|1187|1187.2|1186.8|1187.8|1187.4|1187|1186.6|1868
1649412030000|2022-04-08 10:00:30|1187|1186.6|1187|1186.6|1187.2|1186.8|1186.8|1186.4|0
1649412040000|2022-04-08 10:00:40|1186.8|1186.4|1187|1186.4|1187.2|1186.6|1186.8|1186.2|1964
1649412050000|2022-04-08 10:00:50|1186.8|1186.2|1186.4|1186|1186.8|1186.4|1186.2|1185.8|700
1649412060000|2022-04-08 10:01:00|1186.6|1186.2|1187|1186.6|1187.2|1186.6|1186.6|1186.2|0
1649412070000|2022-04-08 10:01:10|1187.2|1186.8|1187.4|1187|1187.4|1187|1187.2|1186.8|885
1649412080000|2022-04-08 10:01:20|1187.6|1186.8|1187.6|1187.2|1187.6|1187.4|1187.2|1186.8|3502
1649412090000|2022-04-08 10:01:30|1187.8|1187.4|1187.8|1187.4|1188|1187.4|1187.6|1187.2|0
1649412100000|2022-04-08 10:01:40|1187.6|1187.2|1187.8|1187.4|1187.8|1187.4|1187.6|1187.2|1193
1649412110000|2022-04-08 10:01:50|1188||1187.8||1188||1187.8||0
1649412120000|2022-04-08 10:02:00|1188|1187.6|1188|1187.6|1188.2|1187.6|1187.8|1187.4|0
1649412130000|2022-04-08 10:02:10|1187.8|1187.4|1188|1187.6|1188|1187.6|1187.8|1187.4|350
1649412140000|2022-04-08 10:02:20||1187.8||1187.6||1187.8||1187.6|0
1649412160000|2022-04-08 10:02:40|1188.2|1187.8|1188.2|1187.8|1188.2|1187.8|1188.2|1187.6|2546
1649412170000|2022-04-08 10:02:50|1188|1187.6|1188|1187.6|1188|1187.6|1188|1187.6|0
1649412180000|2022-04-08 10:03:00|1187.8|1187.4|1187.6|1187.2|1188|1187.4|1187.6|1187.2|356
1649412190000|2022-04-08 10:03:10|1187.4|1187.4|1187.8|1187.4|1187.8|1187.6|1187.4|1187.4|1
1649412200000|2022-04-08 10:03:20|1188|1187.6|1187.8|1187.4|1188|1187.8|1187.8|1187.4|928
1649412210000|2022-04-08 10:03:30|1188|1187.6|1188.2|1187.6|1188.2|1187.8|1188|1187.6|0
1649412220000|2022-04-08 10:03:40|1188|1187.8|1188.4|1188|1188.4|1188|1187.8|1187.4|0
1649412230000|2022-04-08 10:03:50|1188.6|1188.2|1188|1187.6|1188.6|1188.2|1188|1187.6|5027
1649412240000|2022-04-08 10:04:00|1188.2|1187.4|1188.2|1187.6|1188.2|1187.8|1188|1187.4|1108
1649412250000|2022-04-08 10:04:10|1188|1187.4|1187.6|1187.2|1188|1187.4|1187.4|1187|388
1649412260000|2022-04-08 10:04:20||1187.4||1187.4||1187.4||1187.4|0
1649412270000|2022-04-08 10:04:30|1187.8|1187.2|1187.6|1187.2|1187.8|1187.4|1187.6|1187.2|0
1649412280000|2022-04-08 10:04:40|1187.8|1187.4|1187.8|1187.4|1187.8|1187.4|1187.8|1187.2|0
1649412290000|2022-04-08 10:04:50|1187.6|1187.2|1187.6|1187.2|1187.6|1187.4|1187.6|1187.2|0
1649412300000|2022-04-08 10:05:00|1187.8|1187.4|1187.8|1187.4|1187.8|1187.4|1187.6|1187.4|0
1649412320000|2022-04-08 10:05:20|1188|1187.6|1188.2|1187.8|1188.2|1188|1187.8|1187.4|0
1649412330000|2022-04-08 10:05:30|1188|1187.6|1188.2|1187.8|1188.4|1188|1188|1187.6|0
1649412350000|2022-04-08 10:05:50|1188||1188.2||1188.2||1188||4
1649412370000|2022-04-08 10:06:10|1188|1187.6|1188.2|1187.8|1188.2|1187.8|1187.8|1187.4|1974
1649412380000|2022-04-08 10:06:20|1188|1187.6|1188|1187.6|1188|1187.6|1188|1187.6|0
1649412390000|2022-04-08 10:06:30|1187.8|1187.4|1188|1187.6|1188|1187.6|1187.8|1187.2|599
1649412400000|2022-04-08 10:06:40||1187.4||1187.6||1187.6||1187.4|0
1649412420000|2022-04-08 10:07:00|1187.8|1187.4|1187.8|1187.4|1188|1187.6|1187.8|1187.4|2503
1649412430000|2022-04-08 10:07:10|1188||1187.8||1188||1187.8||0
1649412440000|2022-04-08 10:07:20|1188|1187.6|1188|1187.6|1188|1187.6|1187.8|1187.4|3520
1649412450000|2022-04-08 10:07:30|1187.8|1187.4|1187.8|1187.4|1187.8|1187.4|1187.6|1187.2|0
1649412460000|2022-04-08 10:07:40||1187.6||1187.6||1187.6||1187.6|0
1649412470000|2022-04-08 10:07:50||1187.4||1187.6||1187.6||1187.4|300
1649412480000|2022-04-08 10:08:00||1187.4||1187.4||1187.6||1187.4|0
1649412490000|2022-04-08 10:08:10|1187.6|1187.2|1188|1187.8|1188|1187.8|1187.6|1187.2|6674
1649412500000|2022-04-08 10:08:20|1188.2|1187.6|1188.2|1187.8|1188.2|1187.8|1188|1187.6|2130
1649412510000|2022-04-08 10:08:30|1188|1187.6|1188|1187.6|1188.2|1187.6|1188|1187.6|0
1649412520000|2022-04-08 10:08:40|1188.2|1187.8|1188.2|1187.6|1188.2|1187.8|1188|1187.6|2612
1649412530000|2022-04-08 10:08:50|1188||1188||1188.2||1188||0
1649412540000|2022-04-08 10:09:00|1187.8|1187.4|1187.6|1187.2|1187.8|1187.4|1187.4|1187|555
1649412550000|2022-04-08 10:09:10||1187.4||1187.4||1187.4||1187.2|0
1649412560000|2022-04-08 10:09:20||1187.2||1187.2||1187.2||1187.2|0
1649412570000|2022-04-08 10:09:30|1187.4|1187|1187.2|1186.8|1187.6|1187|1187|1186.6|0
1649412580000|2022-04-08 10:09:40|1187|1186.6|1187|1186.6|1187|1186.8|1186.8|1186.4|0
1649412590000|2022-04-08 10:09:50|1186.8|1186.8|1186.8|1186.4|1186.8|1186.8|1186.6|1186.2|3393
1649412620000|2022-04-08 10:10:20|1186.6|1186.2|1186.4|1186|1186.8|1186.4|1186.4|1186|5446
1649412630000|2022-04-08 10:10:30|1186.6|1186.2|1187.2|1186.8|1187.2|1186.8|1186.4|1186.2|500
1649412640000|2022-04-08 10:10:40|1187|1186.6|1187.2|1186.8|1187.2|1186.8|1187|1186.6|480
1649412650000|2022-04-08 10:10:50|1187|1186.6|1187|1186.6|1187|1187|1187|1186.6|0
1649412660000|2022-04-08 10:11:00|1187.2|1186.8|1187|1186.6|1187.2|1187|1186.8|1186.6|0
1649412680000|2022-04-08 10:11:20|1187.2|1186.8|1187.2|1186.8|1187.4|1187|1187|1186.6|352
1649412690000|2022-04-08 10:11:30|1187.4|1187|1187|1186.6|1187.4|1187|1187|1186.6|0
1649412700000|2022-04-08 10:11:40|1187.2||1187||1187.2||1187||0
1649412710000|2022-04-08 10:11:50|1187.2||1186.8||1187.2||1186.8||0
1649412720000|2022-04-08 10:12:00|1187||1186.8||1187||1186.8||0
1649412730000|2022-04-08 10:12:10|1187||1187||1187||1187||1333
1649412760000|2022-04-08 10:12:40|1186.8|1186.4|1186.8|1186.4|1187|1186.6|1186.4|1186.2|2306
1649412780000|2022-04-08 10:13:00|1186.6||1186.6||1186.6||1186.6||0
1649412790000|2022-04-08 10:13:10|1186.8|1186.6|1186.4|1186|1187|1186.6|1186|1185.8|13800
1649412800000|2022-04-08 10:13:20|1186.6|1186.2|1186.6|1186.2|1186.6|1186.2|1186.4|1186|1109
1649412810000|2022-04-08 10:13:30|1186.4||1186.6||1186.6||1186.4||0
1649412820000|2022-04-08 10:13:40|1186.4|1186|1186.2|1185.8|1186.6|1186|1186|1185.6|2510
1649412840000|2022-04-08 10:14:00|1186|1185.6|1186|1185.6|1186.2|1185.8|1186|1185.4|757
1649412850000|2022-04-08 10:14:10|1185.8|1185.4|1183|1182.8|1185.8|1185.4|1183|1182.6|28165
1649412860000|2022-04-08 10:14:20|1182.8|1182.6|1183|1182.6|1184|1183.6|1182.4|1182|17796
1649412870000|2022-04-08 10:14:30|1182.8|1182.4|1182.8|1182.4|1183.6|1183.4|1182.8|1182.4|23923
1649412880000|2022-04-08 10:14:40|1183|1182.6|1183.6|1183|1184|1183.6|1183|1182.4|9577
1649412890000|2022-04-08 10:14:50|1183.8|1183.2|1182.6|1182.2|1183.8|1183.4|1182.4|1182|24123
1649412900000|2022-04-08 10:15:00|1182.8|1182.4|1184.6|1184|1184.8|1184.4|1182.8|1182.2|3988
1649412910000|2022-04-08 10:15:10|1184.4|1183.8|1185.4|1185|1185.6|1185|1184.2|1183.8|1929
1649412920000|2022-04-08 10:15:20|1185.6|1185.2|1186|1185.6|1186.6|1186.2|1185.4|1184.8|7951
1649412930000|2022-04-08 10:15:30|1186.2|1185.4|1185.4|1185.2|1186.2|1185.8|1184.6|1184.2|867
1649412940000|2022-04-08 10:15:40|1185.6|1185|1186|1185.6|1186.2|1185.8|1185.4|1185|478
1649412950000|2022-04-08 10:15:50|1185.8|1185.4|1186.2|1185.8|1186.4|1186|1185.6|1185.4|478
1649412960000|2022-04-08 10:16:00|1186.4|1186|1186.6|1186.2|1186.8|1186.4|1186.2|1185.8|383
1649412970000|2022-04-08 10:16:10|1186.4|1186|1185.8|1185.4|1186.4|1186|1185.6|1185|2109
1649412980000|2022-04-08 10:16:20|1186|1185.2|1185.8|1185.4|1186|1185.4|1185.2|1184.8|464
1649412990000|2022-04-08 10:16:30|1185.6|1185.2|1185.6|1185.2|1185.8|1185.2|1185.2|1184.8|367
1649413000000|2022-04-08 10:16:40|1185.4|1185|1185.2|1184.6|1185.8|1185.2|1185.2|1184.6|785
1649413010000|2022-04-08 10:16:50|1185.4|1184.8|1185.4|1185|1185.6|1185.4|1185.4|1184.6|363
1649413020000|2022-04-08 10:17:00|1185.2|1184.8|1185.2|1184.6|1185.2|1185|1184.6|1184|616
1649413030000|2022-04-08 10:17:10|1185|1184.8|1185|1184.6|1185.2|1185|1185|1184.4|457
1649413040000|2022-04-08 10:17:20|1185.2|1184.8|1185.2|1184.8|1185.2|1184.8|1185|1184.8|0
1649413050000|2022-04-08 10:17:30|1185|1184.6|1184|1183.6|1185.2|1184.6|1184|1183.6|372
1649413060000|2022-04-08 10:17:40|1183.8|1183.4|1183|1182.6|1183.8|1183.4|1182.4|1182|1206
1649413070000|2022-04-08 10:17:50|1183.2|1182.8|1182.8|1182.6|1183.6|1183|1182.8|1182.4|0
1649413080000|2022-04-08 10:18:00|1183|1182.8|1182.8|1182.4|1183.6|1183|1182.6|1182|363
1649413090000|2022-04-08 10:18:10|1182.6|1182.2|1182.8|1182.4|1182.8|1182.4|1182.4|1182|0
1649413100000|2022-04-08 10:18:20|1183|1182.6|1183|1182.6|1183.4|1182.8|1182.8|1182.4|1002
1649413110000|2022-04-08 10:18:30|1183.2|1182.8|1183.2|1182.6|1183.2|1183|1183|1182.6|2043
1649413120000|2022-04-08 10:18:40|1183|1182.8|1182.4|1182|1183.2|1182.8|1182.2|1181.6|3388
1649413130000|2022-04-08 10:18:50|1182.6|1182.2|1182|1181.4|1182.6|1182.2|1182|1181.4|1161
1649413140000|2022-04-08 10:19:00|1182.2|1181.6|1182.4|1182|1182.4|1182|1182|1181.4|1307
1649413150000|2022-04-08 10:19:10|1182.2|1181.8|1182.4|1182|1182.6|1182|1182|1181.4|194
1649413160000|2022-04-08 10:19:20|1182.6|1182.2|1182.8|1182.4|1183|1182.4|1182.6|1182.2|2679
1649413170000|2022-04-08 10:19:30|1183|1182.6|1183|1182.6|1183.2|1182.6|1182.8|1182.6|0
1649413180000|2022-04-08 10:19:40|1182.8|1182.4|1182.6|1182.2|1182.8|1182.4|1182.6|1182|1060
1649413190000|2022-04-08 10:19:50|1182.4|1182|1182.6|1182.2|1182.6|1182.2|1182.4|1182|615
1649413200000|2022-04-08 10:20:00|1182.4|1182.4|1182.8|1182.4|1183|1182.6|1182.4|1182|4628
1649413210000|2022-04-08 10:20:10|1183|1182.6|1183.4|1183|1183.4|1183|1182.8|1182.6|313
1649413220000|2022-04-08 10:20:20|1183.6|1183.2|1182.8|1182.4|1183.6|1183.2|1182.6|1182.2|4
1649413230000|2022-04-08 10:20:30|1183|1182.6|1183|1182.6|1183.2|1182.8|1183|1182.6|933
1649413240000|2022-04-08 10:20:40|1182.8|1182.4|1182.8|1182.4|1183|1182.6|1182.6|1182.2|3946
1649413250000|2022-04-08 10:20:50|1183|1182.6|1183|1182.4|1183.2|1182.6|1182.8|1182.4|0
1649413260000|2022-04-08 10:21:00|1182.8|1182.6|1182.2|1181.8|1183|1182.6|1182.2|1181.6|5509
1649413270000|2022-04-08 10:21:10|1182.4|1182|1182.6|1182|1183|1182.4|1182.2|1182|584
1649413280000|2022-04-08 10:21:20|1182.8|1182.2|1182.8|1182.4|1183.2|1182.6|1182.6|1182.2|0
1649413290000|2022-04-08 10:21:30|1182.6|1182.2|1182.8|1182.4|1182.8|1182.4|1182.6|1182|469
1649413300000|2022-04-08 10:21:40|1182.6|1182.2|1182.8|1182.4|1183|1182.4|1182.6|1182.2|0
1649413310000|2022-04-08 10:21:50|1183||1182.8||1183||1182.8||0
1649413320000|2022-04-08 10:22:00|1183|1182.2|1183.2|1182.6|1183.6|1183|1182.8|1182.2|0
1649413330000|2022-04-08 10:22:10|1183|1182.4|1183|1182.6|1183.2|1182.8|1182.8|1182.4|0
1649413340000|2022-04-08 10:22:20|1183.2|1182.4|1183|1182.6|1183.2|1182.6|1182.8|1182.4|0
1649413350000|2022-04-08 10:22:30|1182.8|1182.4|1182.2|1181.6|1182.8|1182.4|1182.2|1181.6|2469
1649413360000|2022-04-08 10:22:40|1182.4|1181.8|1182.2|1181.8|1182.4|1182|1182.2|1181.6|0
1649413370000|2022-04-08 10:22:50|1182.4|1182|1183.4|1183|1183.4|1183|1182.2|1182|0
1649413380000|2022-04-08 10:23:00|1183.6|1182.8|1183.4|1183|1183.6|1183|1183.2|1182.6|1075
1649413390000|2022-04-08 10:23:10|1183.2|1182.8|1183|1182.4|1183.4|1183|1182.8|1182.4|6109
1649413400000|2022-04-08 10:23:20|1182.8||1182.8||1182.8||1182.8||0
1649413410000|2022-04-08 10:23:30|1182.6|1182.2|1182.6|1182.2|1182.8|1182.4|1182|1181.8|5390
1649413420000|2022-04-08 10:23:40|1182.4|1182|1182.6|1182.4|1182.6|1182.4|1182.4|1182|363
1649413430000|2022-04-08 10:23:50|1182.8|1182.6|1182.8|1182.4|1183|1182.6|1182.8|1182.4|432
1649413440000|2022-04-08 10:24:00|1183|1182.6|1183|1182.4|1183.4|1182.8|1183|1182.4|0
1649413450000|2022-04-08 10:24:10|1183.2|1182.6|1183.2|1182.8|1183.2|1182.8|1183|1182.4|0
1649413460000|2022-04-08 10:24:20|1183.4|1183|1183|1182.6|1183.4|1183|1182.8|1182.4|1219
1649413470000|2022-04-08 10:24:30|1182.8|1182.4|1182.8|1182.4|1183|1182.4|1182.6|1182.2|957
1649413480000|2022-04-08 10:24:40|1183|1182.6|1182.8|1182.4|1183|1182.6|1182.2|1182|8000
1649413490000|2022-04-08 10:24:50|1183|1182.6|1183.2|1182.8|1183.2|1182.8|1183|1182.6|0
1649413500000|2022-04-08 10:25:00|1183.4|1182.6|1183.6|1183.2|1183.6|1183.2|1183.4|1182.6|0
1649413510000|2022-04-08 10:25:10|1183.4|1183|1183.2|1182.6|1183.6|1183.4|1183.2|1182.6|2149
1649413520000|2022-04-08 10:25:20|1183|1182.4|1183|1182.4|1183.2|1182.6|1182.8|1182.4|447
1649413530000|2022-04-08 10:25:30|1182.8|1182.2|1182.8|1182.2|1182.8|1182.4|1182.8|1182.2|5
1649413540000|2022-04-08 10:25:40|1183|1182.4|1183|1182.8|1183.4|1183|1182.8|1182.4|12315
1649413550000|2022-04-08 10:25:50|1183.2|1182.6|1183.2|1182.8|1183.2|1182.8|1183|1182.4|861
1649413560000|2022-04-08 10:26:00|1183.4|1183|1183.4|1183|1183.4|1183|1183.4|1183|0
1649413570000|2022-04-08 10:26:10|1183.6|1183.2|1183.6|1183|1183.6|1183.2|1183.6|1183|0
1649413580000|2022-04-08 10:26:20|1183.4|1182.8|1183.4|1182.8|1183.4|1183|1183|1182.6|710
1649413590000|2022-04-08 10:26:30|1183.2|1182.6|1183.2|1182.8|1183.4|1182.8|1183|1182.6|0
1649413600000|2022-04-08 10:26:40|1183|1182.6|1183.2|1182.8|1183.2|1182.8|1182.6|1182.2|940
1649413610000|2022-04-08 10:26:50|1183.4|1183|1183.2|1182.8|1183.4|1183|1183.2|1182.8|0
1649413620000|2022-04-08 10:27:00|1183|1182.6|1183.4|1182.8|1183.4|1183|1183|1182.4|800
1649413630000|2022-04-08 10:27:10|1183.2|1183|1183.4|1183|1183.4|1183|1183.2|1182.8|0
1649413640000|2022-04-08 10:27:20|1183.6|1183.2|1184|1183.6|1184|1183.6|1183.6|1183.2|500
1649413650000|2022-04-08 10:27:30|1183.8|1183.8|1184.2|1183.8|1184.6|1184.2|1183.8|1183.8|0
1649413660000|2022-04-08 10:27:40|1184.4|1183.6|1184.4|1184|1184.6|1184|1184|1183.6|0
1649413670000|2022-04-08 10:27:50|1184.6|1183.8|1184.4|1184|1184.6|1184|1184.2|1183.8|0
1649413680000|2022-04-08 10:28:00|1184.2|1183.8|1184.4|1184|1184.4|1184|1184.2|1183.8|0
1649413690000|2022-04-08 10:28:10|1184|1183.8|1184.2|1183.6|1184.4|1184|1184|1183.6|6909
1649413700000|2022-04-08 10:28:20|1184||1184||1184||1184||0
1649413710000|2022-04-08 10:28:30|1183.8|1183.4|1183.6|1183.2|1183.8|1183.4|1183.4|1183|372
1649413720000|2022-04-08 10:28:40|1183.4|1183|1183.4|1183.2|1183.4|1183.2|1183.4|1183|0
1649413730000|2022-04-08 10:28:50|1183.6||1183.4||1183.6||1183.4||0
1649413750000|2022-04-08 10:29:10|1183.6|1183.4|1183.4|1183.2|1183.6|1183.4|1183.4|1183.2|613
1649413760000|2022-04-08 10:29:20|1183.2|1183|1183.4|1183|1183.4|1183|1183.2|1182.8|365
1649413770000|2022-04-08 10:29:30|1183.6|1183.2|1183.6|1183|1183.6|1183.2|1183.4|1183|57
1649413780000|2022-04-08 10:29:40|1183.4||1183.4||1183.4||1183.4||0
1649413790000|2022-04-08 10:29:50|1183.6|1183.2|1183.6|1183.2|1184|1183.4|1183.6|1183.2|2223
1649413800000|2022-04-08 10:30:00|1183.4|1183|1183.2|1182.8|1183.8|1183.4|1183.2|1182.8|0
1649413810000|2022-04-08 10:30:10|1183|1182.6|1183.2|1182.6|1183.2|1182.6|1183|1182.6|13
1649413820000|2022-04-08 10:30:20|1183.4|1182.8|1183|1182.8|1183.4|1183|1183|1182.6|0
1649413830000|2022-04-08 10:30:30|1183.2||1183.2||1183.2||1183.2||0
1649413840000|2022-04-08 10:30:40|1183|1183|1183.2|1183|1183.6|1183.2|1183|1182.8|0
1649413850000|2022-04-08 10:30:50|1183.4|1182.8|1183.6|1183|1183.6|1183.2|1183.4|1182.8|50
1649413860000|2022-04-08 10:31:00|1183.4|1182.8|1183.2|1182.8|1183.4|1182.8|1183|1182.8|0
1649413880000|2022-04-08 10:31:20|1183.4|1183|1183.4|1183|1183.4|1183|1183.2|1182.8|0
1649413890000|2022-04-08 10:31:30|1183.6|1183.2|1183.6|1183|1183.8|1183.2|1183.4|1183|500
1649413900000|2022-04-08 10:31:40|1183.4|1183.2|1183.6|1183.2|1183.6|1183.2|1183.4|1183|0
1649413910000|2022-04-08 10:31:50|1183.8|1183|1183.6|1183.2|1183.8|1183.4|1183.4|1183|1749
1649413920000|2022-04-08 10:32:00|1183.8|1183.4|1183.6|1183.2|1183.8|1183.4|1183.6|1183.2|0
1649413930000|2022-04-08 10:32:10|1183.4|1183|1183.6|1183.2|1183.6|1183.2|1183.2|1183|727
1649413940000|2022-04-08 10:32:20|1183.8|1183|1183.4|1183|1183.8|1183|1183.4|1183|1748
1649413950000|2022-04-08 10:32:30|1183.2|1182.8|1183.2|1182.8|1183.4|1183|1183|1182.8|1932
1649413960000|2022-04-08 10:32:40|1183.4|1183|1182.8|1182.4|1183.4|1183|1182.6|1182.2|1064
1649413970000|2022-04-08 10:32:50|1183|1182.6|1183.4|1183|1183.4|1183|1182.8|1182.4|364
1649413980000|2022-04-08 10:33:00|1183.2|1182.8|1183|1182.6|1183.2|1182.8|1182.8|1182.4|0
1649413990000|2022-04-08 10:33:10|1183.2|1182.8|1183.4|1183|1183.4|1183|1183|1182.8|0
1649414000000|2022-04-08 10:33:20|1183.2|1182.8|1183.8|1183.4|1183.8|1183.4|1183.2|1182.8|1313
1649414010000|2022-04-08 10:33:30|1183.6|1183.2|1184.4|1184|1184.6|1184|1183.6|1183.2|904
1649414020000|2022-04-08 10:33:40|1184.2|1183.8|1184.2|1183.8|1184.4|1184|1184.2|1183.8|1338
1649414030000|2022-04-08 10:33:50|1184.4|1183.6|1184.2|1183.6|1184.4|1183.8|1184|1183.4|690
1649414040000|2022-04-08 10:34:00|1184.4|1183.8|1184|1183.6|1184.4|1183.8|1184|1183.6|1078
1649414050000|2022-04-08 10:34:10|1183.8|1183.4|1183|1182.8|1184|1183.4|1183|1182.6|2082
1649414060000|2022-04-08 10:34:20|1183.2|1182.6|1183|1182.6|1183.4|1182.8|1183|1182.6|1
1649414070000|2022-04-08 10:34:30|||||||||100
1649414080000|2022-04-08 10:34:40|1183.2|1182.8|1183.2|1182.8|1183.4|1183|1183|1182.6|1343
1649414090000|2022-04-08 10:34:50|1183|1182.6|1182.6|1182.2|1183|1182.6|1182.6|1182.2|0
1649414100000|2022-04-08 10:35:00|1182.4|1182|1182.2|1181.8|1182.6|1182.2|1182|1181.6|0
1649414110000|2022-04-08 10:35:10|1182.4|1182|1182.4|1182|1182.6|1182.2|1181.6|1181.2|8948
1649414120000|2022-04-08 10:35:20|1182.6|1182.2|1182.6|1182.2|1182.8|1182.4|1182.4|1182.2|1877
1649414130000|2022-04-08 10:35:30|1182.8|1182.4|1183|1182.6|1183.2|1182.8|1182.6|1182.2|465
1649414140000|2022-04-08 10:35:40|1182.8|1182.4|1182.8|1182.4|1183|1182.6|1182.6|1182.2|0
1649414150000|2022-04-08 10:35:50|1182.6|1182.2|1182.8|1182.4|1182.8|1182.4|1182.6|1182.2|0
1649414160000|2022-04-08 10:36:00|1183|1182.6|1183|1182.6|1183|1182.6|1182.6|1182.4|2713
1649414170000|2022-04-08 10:36:10|1183.2|1182.8|1183|1182.6|1183.4|1183|1183|1182.6|1101
1649414180000|2022-04-08 10:36:20|1183.2|1182.8|1183.2|1182.8|1183.2|1182.8|1183|1182.6|640
1649414200000|2022-04-08 10:36:40||1183||1183||1183||1182.8|0
1649414210000|2022-04-08 10:36:50|1183.4|1183.2|1183.8|1183.4|1184|1183.4|1183.4|1183.2|85
1649414220000|2022-04-08 10:37:00|1184|1183.6|1184|1183.6|1184|1183.6|1183.8|1183.4|7
1649414230000|2022-04-08 10:37:10|1184.2|1183.8|1183.8|1183.4|1184.2|1183.8|1183.6|1183.4|590
1649414240000|2022-04-08 10:37:20|1183.6||1183.8||1184||1183.6||0
1649414250000|2022-04-08 10:37:30|1183.6||1183.8||1184||1183.6||0
1649414270000|2022-04-08 10:37:50|1184|1183.6|1184|1183.6|1184.2|1183.8|1184|1183.6|1
1649414280000|2022-04-08 10:38:00|1184.2|1183.8|1184.2|1183.8|1184.2|1183.8|1184.2|1183.8|100
1649414290000|2022-04-08 10:38:10|1184.4|1184|1185.2|1184.8|1185.2|1184.8|1184.4|1184|5518
1649414310000|2022-04-08 10:38:30|1185|1184.6|1185|1184.6|1185.2|1184.6|1184.8|1184.6|1387
1649414320000|2022-04-08 10:38:40|1184.8|1184.4|1185|1184.8|1185.2|1184.8|1184.8|1184.4|1890
1649414340000|2022-04-08 10:39:00|1184.8|1184.6|1185|1184.6|1185|1184.8|1184.6|1184.4|753
1649414350000|2022-04-08 10:39:10|1185.2|1184.8|1185.2|1184.8|1185.2|1184.8|1185.2|1184.6|28
1649414360000|2022-04-08 10:39:20|1185|1184.6|1185|1184.4|1185|1184.6|1184.8|1184.4|400
1649414370000|2022-04-08 10:39:30|1184.8|1184.2|1184.6|1184.2|1184.8|1184.2|1184.4|1184.2|954
1649414380000|2022-04-08 10:39:40|1184.8||1184.8||1184.8||1184.8||0
1649414390000|2022-04-08 10:39:50|1184.6|1184.4|1184.8|1184.4|1184.8|1184.6|1184.4|1184.2|1771
1649414400000|2022-04-08 10:40:00|1185|1184.6|1185|1184.4|1185.2|1184.8|1184.8|1184.2|384
1649414410000|2022-04-08 10:40:10|1184.8|1184.2|1184.4|1184|1185|1184.2|1184.2|1183.8|383
1649414420000|2022-04-08 10:40:20|1184.2||1184.4||1184.4||1184.2||446
1649414430000|2022-04-08 10:40:30|1184.6|1184.2|1184.6|1184.2|1184.8|1184.2|1184.6|1184.2|444
1649414440000|2022-04-08 10:40:40|1184.8|1184.4|1184.8|1184.4|1184.8|1184.6|1184.6|1184.2|0
1649414450000|2022-04-08 10:40:50|1185|1184.6|1185.4|1185|1185.4|1185|1185|1184.6|300
1649414470000|2022-04-08 10:41:10|1185.6|1185.2|1185.4|1185|1185.6|1185.2|1185.2|1184.8|0
1649414480000|2022-04-08 10:41:20|1185.6|1185.2|1185.8|1185.4|1185.8|1185.4|1185.6|1185.2|0
1649414490000|2022-04-08 10:41:30|1185.6|1185.2|1185.6|1185.2|1185.6|1185.2|1185.4|1185|0
1649414500000|2022-04-08 10:41:40|1185.4|1185|1185.4|1185|1185.6|1185.2|1185.2|1184.8|500
1649414510000|2022-04-08 10:41:50|1185.6|1185.2|1185.2|1184.8|1185.6|1185.2|1185.2|1184.8|10
1649414520000|2022-04-08 10:42:00|1185.4|1185|1185|1184.4|1185.4|1185|1184.8|1184.2|2366
1649414530000|2022-04-08 10:42:10|1184.8|1184.6|1184.8|1184.4|1184.8|1184.6|1184.8|1184.4|0
1649414540000|2022-04-08 10:42:20|1185|1184.6|1185|1184.6|1185.2|1184.6|1185|1184.6|0
1649414550000|2022-04-08 10:42:30||1184.4||1184.6||1184.6||1184.4|0
1649414560000|2022-04-08 10:42:40|1184.8|1184.4|1184.8|1184.4|1185|1184.4|1184.8|1184.4|0
1649414570000|2022-04-08 10:42:50|1184.6|1184.6|1184.8|1184.4|1185|1184.6|1184.6|1184.4|0
1649414580000|2022-04-08 10:43:00|1185|1184.6|1185|1184.6|1185|1184.6|1184.8|1184.6|0
1649414590000|2022-04-08 10:43:10|1184.8|1184.4|1185|1184.6|1185|1184.6|1184.8|1184.4|0
1649414600000|2022-04-08 10:43:20|1184.8|1184.4|1184.8|1184.4|1184.8|1184.4|1184.6|1184.4|1045
1649414610000|2022-04-08 10:43:30|1185|1184.6|1185|1184.6|1185|1184.6|1185|1184.6|0
1649414640000|2022-04-08 10:44:00|1185.2|1184.8|1185|1184.8|1185.2|1184.8|1185|1184.8|0
1649414650000|2022-04-08 10:44:10|1185.2||1185.2||1185.2||1185||1
1649414660000|2022-04-08 10:44:20|1185|1184.6|1184.6|1184.2|1185|1184.6|1184.6|1184.2|10230
1649414670000|2022-04-08 10:44:30|1184.4|1184.4|1184.4|1184|1184.4|1184.4|1184.4|1184|1550
1649414680000|2022-04-08 10:44:40|1184.6|1184.2|1184.6|1184.2|1184.6|1184.2|1184.6|1184.2|0
1649414690000|2022-04-08 10:44:50|1184.4|1184|1184.2|1183.8|1184.4|1184|1184|1183.6|2420
1649414700000|2022-04-08 10:45:00||1184||1183.8||1184||1183.8|0
1649414710000|2022-04-08 10:45:10|1184|1183.6|1183.6|1183.2|1184|1183.8|1183.4|1183|727
1649414720000|2022-04-08 10:45:20|1183.8|1183.4|1184|1183.4|1184|1183.6|1183.8|1183.4|0
1649414730000|2022-04-08 10:45:30|1183.8|1183.6|1183.8|1183.4|1184|1183.6|1183.6|1183.2|0
1649414740000|2022-04-08 10:45:40|1183.6||1183.8||1183.8||1183.6||0
1649414750000|2022-04-08 10:45:50|1183.6||1183.6||1183.8||1183.6||0
1649414760000|2022-04-08 10:46:00|1183.4|1183.2|1184|1183.6|1184.2|1183.6|1183.4|1183|2649
1649414770000|2022-04-08 10:46:10||1183.4||1183.6||1183.6||1183.4|0
1649414780000|2022-04-08 10:46:20|1183.8|1183.4|1184|1183.6|1184|1183.6|1183.8|1183.4|465
1649414790000|2022-04-08 10:46:30|1184.2|1183.8|1184.2|1183.8|1184.4|1183.8|1184.2|1183.8|823
1649414800000|2022-04-08 10:46:40|1184.4|1184|1184.4|1184.2|1184.4|1184.2|1184.4|1184|0
1649414810000|2022-04-08 10:46:50||1184||1184.2||1184.2||1184|0
1649414820000|2022-04-08 10:47:00|1184.6|1184.4|1184.8|1184.4|1184.8|1184.6|1184.6|1184.2|480
1649414830000|2022-04-08 10:47:10|1185|1184.6|1185.4|1185|1185.4|1185|1185|1184.4|0
1649414840000|2022-04-08 10:47:20|1185.6|1185.2|1185|1184.6|1185.6|1185.2|1185|1184.6|2035
1649414850000|2022-04-08 10:47:30|1184.8|1184.4|1184.8|1184.4|1184.8|1184.4|1184.6|1184.2|1762
1649414860000|2022-04-08 10:47:40|||||||||50
1649414870000|2022-04-08 10:47:50|1185|1184.6|1185.2|1184.8|1185.2|1184.8|1184.8|1184.4|0
1649414880000|2022-04-08 10:48:00|1185.6|1185|1185.8|1185.2|1186|1185.6|1185.2|1185|5460
1649414890000|2022-04-08 10:48:10|1186|1185.4|1185.8|1185.4|1186|1185.4|1185.6|1185.2|0
1649414900000|2022-04-08 10:48:20|1185.6|1185.2|1186|1185.4|1186|1185.6|1185.6|1185.2|0
1649414910000|2022-04-08 10:48:30|1186.2|1185.6|1185.8|1185.4|1186.2|1185.8|1185.8|1185.4|260
1649414920000|2022-04-08 10:48:40|1185.6|1185.2|1185.4|1185|1185.8|1185.4|1185.4|1185|1848
1649414930000|2022-04-08 10:48:50|1185.6|1185.2|1185.8|1185.2|1185.8|1185.4|1185.4|1185.2|2492
1649414940000|2022-04-08 10:49:00|1186|1185.4|1185.8|1185.4|1186|1185.6|1185.8|1185.4|0
1649414950000|2022-04-08 10:49:10|1186|1185.6|1186|1185.6|1186.2|1185.8|1186|1185.6|0
1649414960000|2022-04-08 10:49:20|1185.8|1185.4|1185.6|1185.2|1185.8|1185.4|1185.6|1185.2|655
1649414970000|2022-04-08 10:49:30|1185.4|1185.4|1185.2|1184.8|1185.6|1185.4|1185.2|1184.8|3610
1649414980000|2022-04-08 10:49:40|1185.4|1185|1185.6|1185.2|1185.6|1185.2|1185.2|1185|1256
1649414990000|2022-04-08 10:49:50|1185.4||1185.6||1185.6||1185.4||0
1649415000000|2022-04-08 10:50:00|1185.8|1185.4|1185.8|1185.4|1185.8|1185.4|1185.8|1185.2|0
1649415010000|2022-04-08 10:50:10|1186|1185.6|1186|1185.6|1186.4|1185.8|1185.8|1185.4|443
1649415020000|2022-04-08 10:50:20|1186.2|1185.8|1186.2|1185.6|1186.4|1186|1186|1185.6|0
1649415030000|2022-04-08 10:50:30|1186|1185.4|1185.6|1185.2|1186|1185.6|1185.4|1185.2|2530
1649415050000|2022-04-08 10:50:50|1185.8|1185.4|1185.6|1185.2|1185.8|1185.4|1185.6|1185.2|0
1649415060000|2022-04-08 10:51:00|1185.8|1185.4|1186.4|1186|1186.4|1186|1185.6|1185.2|0
1649415070000|2022-04-08 10:51:10|1186.6|1186.2|1186.4|1185.8|1186.8|1186.4|1186.4|1185.8|0
1649415080000|2022-04-08 10:51:20|1186.2|1185.6|1186.2|1185.8|1186.4|1185.8|1186|1185.6|431
1649415090000|2022-04-08 10:51:30|1186|1185.6|1186|1185.6|1186.2|1185.8|1186|1185.6|8
1649415100000|2022-04-08 10:51:40|1186.2|1185.8|1186.2|1185.8|1186.2|1185.8|1186.2|1185.8|0
1649415110000|2022-04-08 10:51:50|1186.4|1186|1186.4|1186|1186.4|1186|1186.4|1186|0
1649415120000|2022-04-08 10:52:00|1186.2|1185.8|1186.2|1185.8|1186.2|1185.8|1186.2|1185.8|0
1649415140000|2022-04-08 10:52:20|1186.4|1186|1186.4|1185.8|1186.4|1186|1186.2|1185.8|0
1649415150000|2022-04-08 10:52:30|1186.2|1186|1186.4|1185.8|1186.4|1186.2|1186.2|1185.8|456
1649415160000|2022-04-08 10:52:40||1186||1186||1186||1185.8|0
1649415180000|2022-04-08 10:53:00|1186.8|1186.2|1186.2|1185.8|1187|1186.4|1186.2|1185.8|3500
1649415190000|2022-04-08 10:53:10||1185.6||1185.8||1185.8||1185.6|0
1649415200000|2022-04-08 10:53:20|1186.4|1186|1186.4|1186|1186.6|1186|1186|1185.6|2475
1649415210000|2022-04-08 10:53:30|1186.6|1186.2|1186.6|1186.2|1186.6|1186.2|1186.4|1186.2|0
1649415220000|2022-04-08 10:53:40|1186.4||1186.6||1186.6||1186.4||0
1649415240000|2022-04-08 10:54:00|1186.4|1186.4|1186.6|1186.2|1186.6|1186.4|1186.4|1186.2|49
1649415250000|2022-04-08 10:54:10|1186.8|1186.4|1186.2|1185.8|1186.8|1186.4|1186.2|1185.8|1592
1649415260000|2022-04-08 10:54:20|1186.4|1186|1186.2|1186|1186.4|1186|1186.2|1186|0
1649415270000|2022-04-08 10:54:30|1186|1185.8|1186.2|1185.6|1186.2|1185.8|1185.8|1185.4|2386
1649415280000|2022-04-08 10:54:40|1186|1185.8|1186.2|1185.8|1186.2|1185.8|1186|1185.8|0
1649415290000|2022-04-08 10:54:50|1186.4|1186|1186.4|1186|1186.4|1186|1186.4|1186|0
1649415310000|2022-04-08 10:55:10|1186.6|1186.2|1186.4|1186|1186.8|1186.2|1186.2|1185.8|0
1649415320000|2022-04-08 10:55:20|1186.2|1185.8|1186.4|1186|1186.4|1186|1186.2|1185.8|0
1649415330000|2022-04-08 10:55:30|1186.2|1185.8|1186.2|1185.8|1186.4|1186|1186.2|1185.6|0
1649415340000|2022-04-08 10:55:40|1186|1185.6|1185.8|1185.4|1186.2|1185.6|1185.8|1185.4|0
1649415350000|2022-04-08 10:55:50|1186|1185.6|1185.8|1185.4|1186|1185.6|1185.8|1185.2|0
1649415360000|2022-04-08 10:56:00|1185.6|1185.2|1186|1185.6|1186|1185.6|1185.6|1185.2|434
1649415400000|2022-04-08 10:56:40|1186.2|1185.8|1186.4|1185.8|1186.4|1186|1186.2|1185.6|699
1649415410000|2022-04-08 10:56:50|1186.6|1186|1186.4|1186|1186.6|1186|1186.2|1186|0
1649415420000|2022-04-08 10:57:00|1186.6||1186.4||1186.6||1186.4||0
1649415430000|2022-04-08 10:57:10|1186.2|1185.8|1186.4|1185.8|1186.4|1185.8|1186|1185.6|966
1649415440000|2022-04-08 10:57:20|1186.2|1186|1186.4|1186|1186.6|1186|1186.2|1186|0
1649415450000|2022-04-08 10:57:30|1186.2|1185.8|1186.4|1185.8|1186.4|1186|1186|1185.6|1604
1649415460000|2022-04-08 10:57:40|1186.2|1186|1186.4|1186|1186.4|1186|1186.2|1185.8|0
1649415470000|2022-04-08 10:57:50|1186.2|1185.8|1186.4|1186|1186.4|1186|1186.2|1185.8|0
1649415490000|2022-04-08 10:58:10|1186.6|1186.2|1186.6|1186.2|1186.6|1186.4|1186.4|1186|500
1649415500000|2022-04-08 10:58:20|1186.4|1186|1186.4|1186|1186.4|1186.2|1186.4|1186|0
1649415510000|2022-04-08 10:58:30|1186.2|1186.2|1186.6|1186|1186.6|1186.2|1186.2|1185.8|358
1649415520000|2022-04-08 10:58:40|1186.4|1185.8|1186.6|1186.4|1187|1186.6|1186.2|1185.8|3480
1649415530000|2022-04-08 10:58:50|1186.8|1186.6|1186.6|1186.2|1187|1186.6|1186.4|1186.2|1233
1649415540000|2022-04-08 10:59:00|1186.4||1186.6||1186.6||1186.4||0
1649415550000|2022-04-08 10:59:10|1186.8|1186.4|1186.6|1186.4|1186.8|1186.4|1186.6|1186.2|0
1649415560000|2022-04-08 10:59:20|1186.8|1186.6|1186.6|1186.2|1187.2|1186.6|1186.6|1186.2|5210
1649415570000|2022-04-08 10:59:30|1186.4|1186|1186.2|1186|1186.6|1186|1186|1185.8|2170
1649415580000|2022-04-08 10:59:40|1186.4||1186.4||1186.4||1186.2||1580
1649415590000|2022-04-08 10:59:50|1186.6|1186.2|1186.6|1186.2|1186.6|1186.2|1186.6|1186.2|1212
1649415730000|2022-04-08 11:02:10|1186.8|1186.4|1186.6|1186.2|1186.8|1186.4|1186.4|1186.2|94612
1649415740000|2022-04-08 11:02:20|1186.4|1186|1186.6|1186.2|1186.6|1186.4|1186.2|1185.8|5954
1649415750000|2022-04-08 11:02:30|1186.4|1186|1186.8|1186.4|1187|1186.8|1186.4|1186|9850
1649415760000|2022-04-08 11:02:40|1186.6||1186.8||1186.8||1186.6||0
1649415770000|2022-04-08 11:02:50|1186.6|1186.6|1187|1186.6|1187|1186.6|1186.6|1186.6|348
1649415780000|2022-04-08 11:03:00|1187.2|1186.8|1187|1186.6|1187.4|1187|1187|1186.6|2579
1649415790000|2022-04-08 11:03:10|1186.8|1186.4|1186.4|1186|1186.8|1186.4|1186.2|1186|3282
1649415800000|2022-04-08 11:03:20||1186.2||1186||1186.2||1186|0
1649415810000|2022-04-08 11:03:30|1186.2|1185.8|1186.4|1186|1186.4|1186|1186.2|1185.8|0
1649415820000|2022-04-08 11:03:40|1186.6|1186.2|1186.6|1186.2|1186.6|1186.4|1186.6|1186|938
1649415830000|2022-04-08 11:03:50|1186.8|1186.4|1187|1186.4|1187|1186.4|1186.8|1186.4|0
1649415840000|2022-04-08 11:04:00|1186.8|1186.6|1186.8|1186.4|1187|1186.6|1186.8|1186.4|0
1649415850000|2022-04-08 11:04:10|1186.6|1186.2|1186.8|1186.4|1186.8|1186.4|1186.6|1186.2|713
1649415870000|2022-04-08 11:04:30|1186.4|1186.2|1186.8|1186.4|1186.8|1186.6|1186.4|1186.2|10654
1649415890000|2022-04-08 11:04:50|1186.6|1186.2|1186.6|1186|1186.6|1186.4|1186.4|1186|454
1649415900000|2022-04-08 11:05:00|1186.4|1186.2|1186.4|1186|1186.6|1186.2|1186.2|1185.8|0
1649415910000|2022-04-08 11:05:10|1186.6|1186.2|1186.6|1186.2|1186.6|1186.2|1186.4|1186|0
1649415920000|2022-04-08 11:05:20|1186.8|1186.4|1186.8|1186.2|1186.8|1186.4|1186.6|1186.2|43
1649415930000|2022-04-08 11:05:30|1186.6|1186.4|1186.6|1186.2|1186.6|1186.4|1186.6|1186.2|0
1649415940000|2022-04-08 11:05:40|1186.8|1186.4|1186.8|1186.4|1186.8|1186.4|1186.8|1186.4|0
1649415950000|2022-04-08 11:05:50|1187|1186.6|1187|1186.6|1187|1186.8|1186.8|1186.4|0
1649415960000|2022-04-08 11:06:00|1187.2|1186.8|1187.2|1186.8|1187.4|1187|1187|1186.6|1486
1649415970000|2022-04-08 11:06:10|1187|1187|1187|1186.8|1187|1187|1187|1186.6|0
1649415980000|2022-04-08 11:06:20|1187.2|1186.6|1187|1186.6|1187.2|1186.6|1186.8|1186.6|890
1649416000000|2022-04-08 11:06:40|1187.2|1186.8|1187.2|1186.8|1187.2|1186.8|1187|1186.6|0
1649416010000|2022-04-08 11:06:50|1187|1186.6|1187.2|1186.8|1187.2|1186.8|1187|1186.6|409
1649416020000|2022-04-08 11:07:00|1187|1186.6|1186.8|1186.4|1187.4|1187.2|1186.8|1186.4|6523
1649416030000|2022-04-08 11:07:10|1187|1186.6|1186.8|1186.4|1187|1186.6|1186.8|1186.4|0
1649416040000|2022-04-08 11:07:20|1187|1186.6|1187|1186.6|1187|1186.6|1187|1186.6|0
1649416060000|2022-04-08 11:07:40|1186.8|1186.4|1187|1186.6|1187|1186.6|1186.8|1186.4|722
1649416070000|2022-04-08 11:07:50|1187.2|1186.8|1187.2|1186.8|1187.2|1186.8|1187|1186.6|981
1649416080000|2022-04-08 11:08:00|1187.4|1187|1187.4|1187.2|1187.8|1187.4|1187.4|1186.8|1663
1649416100000|2022-04-08 11:08:20|1187.6|1187.4|1187.2|1186.8|1187.8|1187.4|1187|1186.8|7337
1649416110000|2022-04-08 11:08:30|1187.4|1187|1187.4|1187|1187.4|1187.2|1187.4|1187|0
1649416120000|2022-04-08 11:08:40|1187.6|1187.2|1187.4|1187|1187.6|1187.2|1187.2|1187|8082
1649416130000|2022-04-08 11:08:50|1187.6|1187.2|1187.4|1187|1187.6|1187.2|1187.4|1187|1868
1649416140000|2022-04-08 11:09:00|1187.2|1186.8|1187.2|1186.8|1187.2|1186.8|1187.2|1186.8|0
1649416150000|2022-04-08 11:09:10|1187|1187|1187.6|1187.2|1187.6|1187.2|1187|1186.8|139
1649416160000|2022-04-08 11:09:20|1187.8|1187.4|1187.8|1187.4|1188|1187.6|1187.8|1187.4|0
1649416170000|2022-04-08 11:09:30|1187.6|1187.2|1187.8|1187.4|1187.8|1187.4|1187.6|1187.2|0
1649416180000|2022-04-08 11:09:40|1187.6|1187.2|1187.4|1187|1187.8|1187.2|1187.4|1187|1749
1649416190000|2022-04-08 11:09:50|1187.6|1187.2|1187.6|1187.2|1187.6|1187.2|1187.4|1187.2|0
1649416200000|2022-04-08 11:10:00|1187.4|1187|1187.6|1187.2|1187.6|1187.2|1187.4|1187|0
1649416210000|2022-04-08 11:10:10|1187.4|1187.4|1187.6|1187.4|1187.6|1187.4|1187.4|1187.4|1378
1649416220000|2022-04-08 11:10:20|1187.8|1187.6|1188.2|1187.8|1188.2|1188|1187.8|1187.4|8912
1649416230000|2022-04-08 11:10:30|1188.4|1188|1188|1187.6|1188.4|1188.2|1188|1187.6|1992
1649416240000|2022-04-08 11:10:40|1187.8|1187.4|1187.6|1187.4|1188|1187.6|1187.6|1187.4|0
1649416250000|2022-04-08 11:10:50|1187.8|1187.2|1187.4|1187|1187.8|1187.4|1187.2|1187|0
1649416260000|2022-04-08 11:11:00|1187.6|1187.2|1187.4|1187.2|1187.6|1187.2|1187.4|1187|878
1649416270000|2022-04-08 11:11:10|1187.6|1187|1187.6|1187.2|1187.6|1187.2|1187.4|1187|27
1649416280000|2022-04-08 11:11:20|1187.4|1187|1187.2|1186.8|1187.4|1187|1187|1186.6|439
1649416290000|2022-04-08 11:11:30|1187|1186.6|1187.2|1186.8|1187.2|1186.8|1187|1186.6|0
1649416300000|2022-04-08 11:11:40|1187.4|1187|1187.2|1186.8|1187.4|1187|1187.2|1186.8|0
1649416310000|2022-04-08 11:11:50|1187.4|1187|1187.4|1187|1187.4|1187|1187.2|1186.8|0
1649416320000|2022-04-08 11:12:00|1187.2|1186.8|1187|1186.6|1187.4|1187|1186.8|1186.4|3148
1649416330000|2022-04-08 11:12:10||1186.8||1186.6||1186.8||1186.6|0
1649416340000|2022-04-08 11:12:20|1187.2|1186.8|1187.2|1186.8|1187.4|1187|1187|1186.8|2810
1649416350000|2022-04-08 11:12:30|1187.4||1187.2||1187.4||1187.2||0
1649416360000|2022-04-08 11:12:40|1187|1186.6|1187|1186.6|1187.2|1186.6|1187|1186.6|0
1649416370000|2022-04-08 11:12:50|1186.8|1186.4|1187|1186.6|1187|1186.6|1186.8|1186.4|0
1649416380000|2022-04-08 11:13:00||1186.4||1186.4||1186.4||1186.4|0
1649416390000|2022-04-08 11:13:10|1186.8|1186.6|1187|1186.4|1187|1186.6|1186.8|1186.4|0
1649416400000|2022-04-08 11:13:20|1186.8|1186.6|1186.8|1186.4|1186.8|1186.6|1186.6|1186.2|0
1649416410000|2022-04-08 11:13:30|1186.6|1186.2|1186.8|1186.4|1186.8|1186.4|1186.6|1186.2|0
1649416420000|2022-04-08 11:13:40||1186.2||1186.4||1186.4||1186.2|0
1649416430000|2022-04-08 11:13:50|1186.6|1186.2|1186|1185.6|1186.8|1186.4|1185.8|1185.4|1547
1649416440000|2022-04-08 11:14:00|1186.2|1185.8|1186.2|1185.8|1186.2|1185.8|1186|1185.8|0
1649416450000|2022-04-08 11:14:10|1186|1185.6|1186.2|1185.8|1186.2|1185.8|1186|1185.6|0
1649416460000|2022-04-08 11:14:20|1186|1185.6|1186.4|1186|1186.4|1186|1185.8|1185.4|2033
1649416470000|2022-04-08 11:14:30|1186.6|1186.2|1186.6|1186.2|1186.6|1186.2|1186.6|1186|0
1649416480000|2022-04-08 11:14:40|1186.8|1186.4|1186.8|1186.4|1187|1186.6|1186.8|1186.4|6614
1649416490000|2022-04-08 11:14:50|1186.6|1186.2|1186.6|1186.2|1186.8|1186.4|1186.6|1186.2|0
1649416500000|2022-04-08 11:15:00|1186.8|1186.4|1186.8|1186.2|1186.8|1186.4|1186.6|1186.2|0
1649416510000|2022-04-08 11:15:10|1186.6|1186.4|1186.8|1186.4|1187|1186.6|1186.6|1186.2|0
1649416520000|2022-04-08 11:15:20|1186.6|1186.2|1186.6|1186.2|1186.8|1186.2|1186.6|1186.2|0
1649416530000|2022-04-08 11:15:30|1186.4|1186|1186.6|1186.2|1186.8|1186.4|1186.4|1186|0
1649416550000|2022-04-08 11:15:50|1186.4|1186|1186.4|1186|1186.4|1186|1186.4|1186|0
1649416560000|2022-04-08 11:16:00|1186.6|1186.2|1186.2|1185.8|1186.6|1186.2|1185.8|1185.4|3766
1649416580000|2022-04-08 11:16:20|1186|1185.6|1186.2|1185.8|1186.2|1185.8|1186|1185.6|0
1649416590000|2022-04-08 11:16:30|1186.4|1186|1186.4|1186|1186.4|1186|1186.4|1185.8|0
1649416610000|2022-04-08 11:16:50|1186.6|1185.8|1186.6|1186.2|1186.6|1186.2|1186.6|1185.8|0
1649416620000|2022-04-08 11:17:00|1186.8|1186.4|1187|1186.6|1187|1186.6|1186.6|1186.2|0
1649416630000|2022-04-08 11:17:10|1186.8|1186.4|1186.6|1186.2|1186.8|1186.4|1186.6|1186.2|0
1649416640000|2022-04-08 11:17:20|1186.8|1186.4|1186.8|1186.4|1187|1186.4|1186.8|1186.4|0
1649416660000|2022-04-08 11:17:40|1187|1186.6|1187|1186.6|1187.2|1186.6|1187|1186.6|0
1649416670000|2022-04-08 11:17:50|1187.2|1186.8|1187|1186.6|1187.4|1187|1186.8|1186.4|5004
1649416680000|2022-04-08 11:18:00|1186.8|1186.4|1187|1186.4|1187|1186.6|1186.8|1186.4|439
1649416690000|2022-04-08 11:18:10|1186.8|1186.6|1187|1186.4|1187|1186.6|1186.8|1186.4|0
1649416700000|2022-04-08 11:18:20|1186.8|1186.6|1187|1186.6|1187.2|1186.8|1186.8|1186.4|123
1649416710000|2022-04-08 11:18:30|1187.2|1186.8|1187.4|1187|1187.4|1187|1187|1186.6|8812
1649416720000|2022-04-08 11:18:40|1187.6|1187.2|1188|1187.6|1188|1187.6|1187.6|1187|0
1649416730000|2022-04-08 11:18:50|1187.8|1187|1187.6|1187.2|1187.8|1187.2|1187.6|1187|20001
1649416740000|2022-04-08 11:19:00|1187.4|1187|1187.8|1187.4|1187.8|1187.4|1187.4|1186.8|6614
1649416760000|2022-04-08 11:19:20|1187.6|1187.2|1187|1186.6|1187.6|1187.2|1186.8|1186.4|2338
1649416770000|2022-04-08 11:19:30|1187.2|1186.8|1187.4|1187.2|1187.6|1187.2|1187.2|1186.8|969
1649416780000|2022-04-08 11:19:40|1187.6|1187|1187.8|1187.4|1187.8|1187.4|1187.4|1187|8569
1649416790000|2022-04-08 11:19:50|1187.6|1187.2|1187.6|1187.2|1187.8|1187.2|1187.4|1187|4203
1649416800000|2022-04-08 11:20:00|1187.8|1187.4|1187.8|1187.2|1187.8|1187.4|1187.6|1187.2|0
1649416810000|2022-04-08 11:20:10|1187.6|1187.4|1187.8|1187.4|1187.8|1187.4|1187.6|1187.4|0
1649416820000|2022-04-08 11:20:20|1188|1187.6|1187.6|1187.2|1188.2|1187.8|1187.4|1187|12179
1649416830000|2022-04-08 11:20:30|1187.4||1187.4||1187.4||1187.4||0
1649416840000|2022-04-08 11:20:40|1187.6||1187.6||1187.6||1187.6||272
1649416860000|2022-04-08 11:21:00|1187.8|1187.4|1187.6|1187.2|1187.8|1187.4|1187.6|1187.2|434
1649416870000|2022-04-08 11:21:10|1187.4||1187.6||1187.6||1187.4||1000
1649416880000|2022-04-08 11:21:20|1187.8||1187.6||1187.8||1187.4||0
1649416890000|2022-04-08 11:21:30|1187.8|1187|1187.4|1187.2|1187.8|1187.2|1187.4|1187|3619
1649416900000|2022-04-08 11:21:40|1187.2|1187|1187.4|1187|1187.6|1187.2|1187.2|1186.8|1086
1649416910000|2022-04-08 11:21:50||1187.2||1187.2||1187.2||1187.2|0
1649416960000|2022-04-08 11:22:40|1187.2|1187|1187|1186.6|1187.4|1187.2|1187|1186.4|1743
1649416980000|2022-04-08 11:23:00|1187.2|1186.8|1187.8|1187.2|1187.8|1187.4|1187.2|1186.8|2172
1649416990000|2022-04-08 11:23:10|1187.6||1187.6||1187.6||1187.6||0
1649417020000|2022-04-08 11:23:40|1187.2|1187.4|1187.6|1187.4|1187.6|1187.4|1187.2|1187|12000
1649417030000|2022-04-08 11:23:50|1187.4|1187.2|1187.4|1187|1187.4|1187.2|1187.4|1186.8|447
1649417040000|2022-04-08 11:24:00||1187.2||1187||1187.2||1187|260
1649417060000|2022-04-08 11:24:20|||||||||1000
1649417070000|2022-04-08 11:24:30|1187.6|1187.2|1187.4|1187.2|1188|1187.8|1187.4|1187.2|5998
1649417090000|2022-04-08 11:24:50|1187.2|1187|1187.4|1187|1187.4|1187|1187.2|1187|14
1649417100000|2022-04-08 11:25:00|1187.6|1187.2|1187.4|1187|1187.6|1187.2|1187.4|1187|0
1649417110000|2022-04-08 11:25:10|1187.6|1187.2|1187.4|1187|1187.6|1187.2|1187.4|1187|0
1649417130000|2022-04-08 11:25:30|1187.6|1187.2|1187.4|1187|1187.8|1187.2|1187.4|1187|1059
1649417140000|2022-04-08 11:25:40|1187.6|1187.2|1187.6|1187|1187.6|1187.2|1187.4|1187|0
1649417150000|2022-04-08 11:25:50|1187.8|1187.2|1187.6|1187.2|1187.8|1187.2|1187.6|1187|0
1649417160000|2022-04-08 11:26:00|1187.8|1187|1187.8|1187.4|1187.8|1187.4|1187.6|1187|0
1649417170000|2022-04-08 11:26:10|1187.6|1187.2|1188|1187.6|1188|1187.8|1187.6|1187.2|4862
1649417180000|2022-04-08 11:26:20|1188.2|1187.8|1188|1187.8|1188.2|1187.8|1188|1187.6|0
1649417210000|2022-04-08 11:26:50|1187.8|1187.6|1188|1187.6|1188.2|1187.8|1187.8|1187.4|2357
1649417220000|2022-04-08 11:27:00|1188.2||1188||1188.2||1188||0
1649417230000|2022-04-08 11:27:10|1188.2|1187.8|1188.2|1187.8|1188.2|1187.8|1188|1187.6|699
1649417240000|2022-04-08 11:27:20|1188.4|1187.6|1187.8|1187.4|1188.4|1188|1187.6|1187.4|5440
1649417270000|2022-04-08 11:27:50|1187.6|1187.6|1187.8|1187.4|1187.8|1187.6|1187.6|1187.4|599
1649417280000|2022-04-08 11:28:00||1187.6||1187.4||1187.6||1187.4|446
1649417290000|2022-04-08 11:28:10|1188|1187.6|1187.8|1187.6|1188|1187.6|1187.8|1187.4|8179
1649417320000|2022-04-08 11:28:40|1187.6|1187.4|1187.4|1187.2|1187.6|1187.4|1187.4|1187|213
1649417340000|2022-04-08 11:29:00|1187.2|1187|1187.2|1187|1187.4|1187|1187.2|1186.8|2068
1649417350000|2022-04-08 11:29:10|1187.4||1187.4||1187.4||1187.4||0
1649417360000|2022-04-08 11:29:20|1187.2|1187.2|1187.6|1187.4|1187.6|1187.4|1187.2|1187.2|439
1649417370000|2022-04-08 11:29:30||1187.2||1187.2||1187.2||1187.2|0
1649417380000|2022-04-08 11:29:40|1187.8|1187.4|1187.8|1187.6|1187.8|1187.6|1187.6|1187.2|481
1649417390000|2022-04-08 11:29:50|1188|1187.8|1187.8|1187.4|1188|1187.8|1187.8|1187.4|4667
1649417400000|2022-04-08 11:30:00||1187.6||1187.6||1187.6||1187.6|0
1649417410000|2022-04-08 11:30:10|1188|1187.8|1187.8|1187.6|1188|1187.8|1187.8|1187.6|4974
1649417420000|2022-04-08 11:30:20|1187.6|1187.4|1187.6|1187.4|1187.8|1187.4|1187.6|1187.2|726
1649417430000|2022-04-08 11:30:30|1187.8||1187.8||1187.8||1187.6||0
1649417450000|2022-04-08 11:30:50|1187.6|1187.6|1187.8|1187.4|1187.8|1187.6|1187.6|1187.4|469
1649417460000|2022-04-08 11:31:00|1187.6||1187.8||1187.8||1187.6||0
1649417470000|2022-04-08 11:31:10|1187.6|1187.2|1187.4|1187|1187.6|1187.2|1187.4|1187|1982
1649417480000|2022-04-08 11:31:20|1187.2|1187.2|1187.4|1187|1187.6|1187.2|1187.2|1187|7572
1649417490000|2022-04-08 11:31:30|1187.2||1187.4||1187.4||1187.2||452
1649417500000|2022-04-08 11:31:40|1187.2|1186.8|1187.2|1186.8|1187.4|1187|1187.2|1186.6|6379
1649417510000|2022-04-08 11:31:50||1187||1186.8||1187||1186.8|0
1649417520000|2022-04-08 11:32:00|1187|1186.6|1187.2|1187|1187.2|1187|1187|1186.6|1612
1649417530000|2022-04-08 11:32:10|1187.4|1187.2|1187.4|1187|1187.6|1187.2|1187|1186.8|7264
1649417540000|2022-04-08 11:32:20|1187.2|1186.8|1187.4|1187|1187.6|1187.4|1187.2|1186.8|2272
1649417550000|2022-04-08 11:32:30|1187.2|1186.8|1187.4|1187|1187.4|1187|1187.2|1186.6|700
1649417580000|2022-04-08 11:33:00|1187.6|1187.2|1187.8|1187.4|1187.8|1187.6|1187.6|1187.2|2008
1649417590000|2022-04-08 11:33:10||1187.6||1187.6||1187.6||1187.6|0
1649417600000|2022-04-08 11:33:20|1187.6|1187.4|1187.6|1187.4|1187.8|1187.4|1187.6|1187.4|772
1649417610000|2022-04-08 11:33:30|1187.8||1187.8||1187.8||1187.8||0
1649417630000|2022-04-08 11:33:50|1187.6||1187.8||1187.8||1187.6||0
1649417640000|2022-04-08 11:34:00|1187.6|1187.6|1187.8|1187.6|1188|1187.8|1187.6|1187.4|9721
1649417650000|2022-04-08 11:34:10|1187.6|1187.4|1187.6|1187.4|1187.8|1187.4|1187.6|1187.4|813
1649417670000|2022-04-08 11:34:30|1187.4|1187.2|1187|1186.8|1187.6|1187.4|1187|1186.6|881
1649417680000|2022-04-08 11:34:40|1187.2|1187|1187.4|1187|1187.4|1187|1187.2|1187|727
1649417690000|2022-04-08 11:34:50|1187.2|1187.2|1187.4|1187|1187.4|1187.2|1187.2|1187|4014
1649417700000|2022-04-08 11:35:00|1187.6|1187.2|1187.6|1187.2|1187.6|1187.2|1187.6|1187|0
1649417710000|2022-04-08 11:35:10|1187.4|1187.4|1187.6|1187.2|1187.6|1187.4|1187.4|1187.2|0
1649417720000|2022-04-08 11:35:20|1187.4|1187|1187.4|1187|1187.6|1187|1187.2|1187|962
1649417730000|2022-04-08 11:35:30|1187.6|1187.2|1187.8|1187.4|1187.8|1187.4|1187.6|1187.2|0
1649417740000|2022-04-08 11:35:40|1187.6|1187.2|1187.8|1187.6|1187.8|1187.6|1187.6|1187.2|478
1649417750000|2022-04-08 11:35:50|1187.6|1187.4|1187.6|1187.4|1188|1187.8|1187.6|1187.2|9064
1649417760000|2022-04-08 11:36:00|1187.4|1187.2|1187.4|1187|1187.6|1187.2|1187.4|1187|1373
1649417770000|2022-04-08 11:36:10|1187.2|1186.8|1187|1186.6|1187.2|1186.8|1187|1186.6|4
1649417780000|2022-04-08 11:36:20|1186.8|1186.4|1187|1186.6|1187|1186.6|1186.6|1186.4|800
1649417790000|2022-04-08 11:36:30|1186.8|1186.4|1186.8|1186.4|1186.8|1186.6|1186.8|1186.4|0
1649417800000|2022-04-08 11:36:40|1187|1186.6|1187|1186.6|1187|1186.8|1186.8|1186.4|250
1649417810000|2022-04-08 11:36:50|1187.2|1186.8|1187.2|1186.8|1187.4|1187|1187.2|1186.8|446
1649417820000|2022-04-08 11:37:00|1187|1186.6|1187|1186.6|1187|1186.6|1187|1186.4|731
1649417830000|2022-04-08 11:37:10|1187.2|1186.4|1187|1186.6|1187.2|1186.8|1187|1186.4|5
1649417840000|2022-04-08 11:37:20|1187.2|1186.8|1187.2|1186.8|1187.2|1186.8|1187|1186.6|19049
1649417850000|2022-04-08 11:37:30|1187|1187|1187|1186.6|1187|1187|1187|1186.6|0
1649417860000|2022-04-08 11:37:40|1186.8|1186.8|1186.6|1186.2|1187|1186.8|1186.6|1186.2|1060
1649417870000|2022-04-08 11:37:50|1186.4|1186|1186.4|1186|1186.6|1186.4|1186.2|1185.8|944
1649417880000|2022-04-08 11:38:00|1186.6|1186.2|1186.4|1186|1186.8|1186.4|1186.4|1186|0
1649417890000|2022-04-08 11:38:10|1186|1185.8|1186|1185.6|1186|1185.8|1186|1185.6|215
1649417900000|2022-04-08 11:38:20|1186.2|1185.8|1186.4|1186|1186.4|1186|1186.2|1185.8|363
1649417910000|2022-04-08 11:38:30|1186.2|1185.8|1186.6|1186.2|1186.8|1186.2|1186.2|1185.8|473
1649417920000|2022-04-08 11:38:40|1186.4|1186|1186.4|1186|1186.6|1186.2|1186.4|1186|0
1649417930000|2022-04-08 11:38:50|1186.6||1186.4||1186.6||1186.4||0
1649417940000|2022-04-08 11:39:00|1186.2||1186.4||1186.4||1186.2||0
1649417950000|2022-04-08 11:39:10|1186.2|1185.8|1186.2|1186|1186.4|1186|1186.2|1185.8|431
1649417960000|2022-04-08 11:39:20|1186.4||1186.4||1186.4||1186.4||0
1649417970000|2022-04-08 11:39:30|1186.2||1186.4||1186.4||1186.2||500
1649417980000|2022-04-08 11:39:40|1186.2|1185.8|1186.2|1185.8|1186.2|1185.8|1186|1185.6|293
1649417990000|2022-04-08 11:39:50|1186.4|1186|1186.4|1186|1186.4|1186|1186.4|1186|0
1649418000000|2022-04-08 11:40:00|1186.6|1186.2|1186.6|1186.2|1186.6|1186.2|1186.6|1186.2|0
1649418010000|2022-04-08 11:40:10|1186.4|1186|1186.6|1186.2|1186.6|1186.2|1186.4|1186|0
1649418020000|2022-04-08 11:40:20|1186.4|1186|1186.6|1186.4|1186.6|1186.4|1186.4|1186|439
1649418040000|2022-04-08 11:40:40|1186.8||1186.6||1186.8||1186.6||3486
1649418060000|2022-04-08 11:41:00|1186.4|1186.2|1186.6|1186.2|1186.6|1186.2|1186.4|1186.2|4336
1649418070000|2022-04-08 11:41:10|1186.4||1186.4||1186.6||1186.4||500
1649418080000|2022-04-08 11:41:20|1186.6|1186.4|1186.6|1186.4|1186.6|1186.4|1186.4|1186.2|130
1649418120000|2022-04-08 11:42:00|1186.8|1186.6|1187.8|1187.4|1187.8|1187.4|1186.6|1186.4|63225
1649418130000|2022-04-08 11:42:10|1187.6|1187.6|1188|1187.6|1188|1187.8|1187.6|1187.4|4145
1649418160000|2022-04-08 11:42:40||1187.8||1187.8||1187.8||1187.8|0
1649418180000|2022-04-08 11:43:00|1188.2|1188|1189|1188.6|1189|1188.6|1188.2|1188|2221
1649418190000|2022-04-08 11:43:10|1188.8|1188.4|1189|1188.4|1189|1188.4|1188.6|1188.2|1103
1649418200000|2022-04-08 11:43:20||1188.6||1188.6||1188.6||1188.6|0
1649418210000|2022-04-08 11:43:30|1188.8|1188.4|1188.6|1188.2|1188.8|1188.4|1188.4|1188|2893
1649418220000|2022-04-08 11:43:40|1188.4|1188|1188.4|1187.8|1188.4|1188.2|1188.2|1187.8|1121
1649418230000|2022-04-08 11:43:50|1188.6|1188|1188.4|1188|1188.6|1188.2|1188.4|1188|0
1649418240000|2022-04-08 11:44:00|1188.6|1188.2|1188.6|1188.2|1188.6|1188.2|1188.4|1188|0
1649418250000|2022-04-08 11:44:10|1188.4|1188|1188|1187.6|1188.6|1188.2|1188|1187.4|1456
1649418260000|2022-04-08 11:44:20|1187.8|1187.4|1188|1187.6|1188|1187.6|1187.8|1187.2|0
1649418270000|2022-04-08 11:44:30|1187.8|1187.4|1187.6|1187.4|1187.8|1187.4|1187.4|1187|2289
1649418280000|2022-04-08 11:44:40|1187.2|1187.2|1187.2|1187|1187.2|1187.2|1187.2|1187|4852
1649418290000|2022-04-08 11:44:50|1187.4|1187.2|1187.8|1187.4|1187.8|1187.4|1187.4|1187.2|8912
1649418300000|2022-04-08 11:45:00|1188|1187.6|1187.6|1187.2|1188|1187.6|1187.4|1187|722
1649418310000|2022-04-08 11:45:10|1187.8|1187|1187.6|1187.4|1187.8|1187.4|1187.6|1187|0
1649418340000|2022-04-08 11:45:40|1187.8|1187.6|1188.4|1187.8|1188.4|1188|1187.8|1187.6|1
1649418350000|2022-04-08 11:45:50|1188.2|1188|1188.2|1187.8|1188.4|1188|1188.2|1187.8|0
1649418360000|2022-04-08 11:46:00|1188.4|1188|1188.6|1188.2|1188.8|1188.4|1188.4|1187.8|483
1649418370000|2022-04-08 11:46:10||1188||1188.2||1188.2||1188|0
1649418380000|2022-04-08 11:46:20|1188.4||1188.6||1188.6||1188.4||0
1649418400000|2022-04-08 11:46:40|1188.8|1188.4|1188.6|1188.2|1188.8|1188.4|1188.4|1188.2|831
1649418410000|2022-04-08 11:46:50|1188.8||1188.8||1188.8||1188.8||0
1649418420000|2022-04-08 11:47:00|1188.6|1188.4|1188.8|1188.4|1188.8|1188.4|1188.6|1188.2|196
1649418440000|2022-04-08 11:47:20|1188.6|1188.2|1188.8|1188.2|1188.8|1188.4|1188.6|1188.2|0
1649418450000|2022-04-08 11:47:30|1188.6|1188.4|1188.4|1188.2|1188.8|1188.4|1188.4|1188.2|205
1649418460000|2022-04-08 11:47:40|1188.6|1188|1188.2|1187.8|1188.6|1188|1188.2|1187.8|5929
1649418470000|2022-04-08 11:47:50|1188|1187.6|1188.2|1187.8|1188.2|1187.8|1188|1187.6|0
1649418490000|2022-04-08 11:48:10|1188|1187.6|1187.8|1187.4|1188|1187.6|1187.8|1187.4|5
1649418500000|2022-04-08 11:48:20|1187.6|1187.6|1187.8|1187.4|1187.8|1187.6|1187.6|1187.2|7054
1649418510000|2022-04-08 11:48:30|1188||1188||1188||1187.8||0
1649418520000|2022-04-08 11:48:40|1187.8|1187.2|1187.6|1187.4|1187.8|1187.4|1187.4|1187|1683
1649418530000|2022-04-08 11:48:50|1187.8|1187.6|1187.8|1187.4|1187.8|1187.6|1187.8|1187.4|0
1649418540000|2022-04-08 11:49:00|1187.6|1187.6|1187.6|1187.2|1187.6|1187.6|1187.6|1187.2|4812
1649418550000|2022-04-08 11:49:10||1187.4||1187.2||1187.4||1187.2|4898
1649418570000|2022-04-08 11:49:30|1187.8|1187.4|1187.8|1187.6|1187.8|1187.6|1187.8|1187.4|551
1649418580000|2022-04-08 11:49:40|1188||1188||1188||1188||0
1649418590000|2022-04-08 11:49:50|1187.8||1188||1188||1187.8||0
1649418600000|2022-04-08 11:50:00|1188.2|1187.8|1188.6|1188.2|1188.6|1188.2|1188.2|1187.8|585
1649418610000|2022-04-08 11:50:10|1188.4|1188|1188|1187.6|1188.4|1188|1187.8|1187.4|7830
1649418630000|2022-04-08 11:50:30|1187.8|1187.4|1187.8|1187.4|1188|1187.6|1187.6|1187.2|1167
1649418650000|2022-04-08 11:50:50|1187.6|1187.2|1187.4|1187|1187.8|1187.4|1187.4|1187|3449
1649418660000|2022-04-08 11:51:00|1187.6|1187.2|1187.4|1187|1187.6|1187.2|1187.2|1186.8|361
1649418670000|2022-04-08 11:51:10|1187.6|1186.8|1187.4|1187|1187.6|1187.2|1187.4|1186.8|0
1649418680000|2022-04-08 11:51:20|1187.6|1187.2|1187.6|1187.2|1187.8|1187.4|1187.4|1187|0
1649418690000|2022-04-08 11:51:30|1187.8|1187.4|1187.8|1187.2|1187.8|1187.4|1187.6|1187.2|0
1649418700000|2022-04-08 11:51:40|1187.6|1187.4|1187.6|1187.2|1187.8|1187.4|1187.6|1187.2|0
1649418710000|2022-04-08 11:51:50|1187.8|1187.4|1187.8|1187.4|1187.8|1187.4|1187.4|1187.2|0
1649418720000|2022-04-08 11:52:00|1187.6|1187.8|1188|1187.6|1188|1187.8|1187.6|1187.4|594
1649418750000|2022-04-08 11:52:30|1187.8||1188||1188||1187.8||0
1649418760000|2022-04-08 11:52:40|1187.8||1188||1188||1187.8||0
1649418780000|2022-04-08 11:53:00|1187.8||1188||1188||1187.8||446
1649418790000|2022-04-08 11:53:10|1187.8||1187.8||1188||1187.8||0
1649418800000|2022-04-08 11:53:20|1187.6|1187.4|1187.2|1186.8|1187.6|1187.4|1187|1186.6|1883
1649418810000|2022-04-08 11:53:30|1187|1186.6|1187.2|1186.8|1187.6|1187.2|1187|1186.6|0
1649418820000|2022-04-08 11:53:40|1187.4|1187|1187.6|1187.2|1187.6|1187.2|1187.4|1187|269
1649418830000|2022-04-08 11:53:50|1187.8|1187.4|1187.6|1187.2|1187.8|1187.4|1187.6|1187.2|0
1649418840000|2022-04-08 11:54:00|1187.8|1187.4|1188|1187.6|1188|1187.6|1187.8|1187.2|662
1649418860000|2022-04-08 11:54:20|1188.2|1187.8|1188.2|1187.8|1188.4|1188|1188|1187.6|3424
1649418870000|2022-04-08 11:54:30|1188.4||1188.4||1188.4||1188.4||0
1649418880000|2022-04-08 11:54:40|1188.2||1188.2||1188.4||1188.2||0
1649418890000|2022-04-08 11:54:50||1187.6||1187.6||1187.6||1187.6|0
1649418900000|2022-04-08 11:55:00|1188.4|1187.8|1189|1188.6|1189|1188.6|1188.2|1187.6|13667
1649418910000|2022-04-08 11:55:10|1188.8|1188.8|1188.6|1188.2|1189|1188.8|1188.2|1187.8|8123
1649418920000|2022-04-08 11:55:20|1188.4|1188|1188.2|1187.8|1188.4|1188|1188.2|1187.8|580
1649418940000|2022-04-08 11:55:40|1188||1188.2||1188.2||1188||0
1649418950000|2022-04-08 11:55:50|1188||1188||1188||1188||0
1649418960000|2022-04-08 11:56:00|1188.2|1188|1188.2|1187.8|1188.6|1188.2|1188.2|1187.8|2149
1649418970000|2022-04-08 11:56:10|1188.4|1188|1188.4|1188|1188.4|1188|1188.2|1187.8|0
1649418980000|2022-04-08 11:56:20|1188.2|1187.8|1187.8|1187.4|1188.2|1187.8|1187.6|1187.2|1256
1649418990000|2022-04-08 11:56:30|1188|1187.6|1188|1187.6|1188.2|1187.8|1187.8|1187.6|354
1649419000000|2022-04-08 11:56:40|1187.8|1187.2|1187.2|1186.8|1188|1187.4|1187.2|1186.8|4380
1649419010000|2022-04-08 11:56:50|1187.4|1187|1187.4|1187|1187.4|1187|1187.2|1186.8|0
1649419020000|2022-04-08 11:57:00|1187.2|1186.8|1187.2|1186.6|1187.4|1187|1187|1186.6|10
1649419030000|2022-04-08 11:57:10|1187.4|1186.8|1187.6|1187.2|1187.6|1187.2|1187.2|1186.8|0
1649419040000|2022-04-08 11:57:20|1187.4|1187|1187.8|1187.2|1187.8|1187.4|1187.4|1187|0
1649419050000|2022-04-08 11:57:30|1188|1187.4|1187.8|1187.4|1188|1187.6|1187.8|1187.2|0
1649419060000|2022-04-08 11:57:40|1187.6|1187.2|1187.8|1187.4|1187.8|1187.4|1187.6|1187|707
1649419070000|2022-04-08 11:57:50|1187.6|1187.2|1187.6|1187.4|1188|1187.6|1187.6|1187.2|1323
1649419080000|2022-04-08 11:58:00|1187.4|1187.2|1187.4|1187|1187.6|1187.2|1187.2|1186.8|366
1649419090000|2022-04-08 11:58:10|1187.2|1186.8|1187|1186.6|1187.2|1186.8|1186.8|1186.6|464
1649419100000|2022-04-08 11:58:20|1186.8|1186.4|1186.8|1186.4|1186.8|1186.4|1186.6|1186.2|1483
1649419110000|2022-04-08 11:58:30|1186.6|1186.2|1186.6|1186|1186.6|1186.2|1186.4|1186|960
1649419120000|2022-04-08 11:58:40|1186.4|1186.2|1186.6|1186.2|1186.6|1186.2|1186.4|1186|1005
1649419130000|2022-04-08 11:58:50|1186.4|1186.4|1186.4|1186|1186.4|1186.4|1186.4|1186|0
1649419140000|2022-04-08 11:59:00|1186.2|1186.2|1186.2|1186|1186.4|1186.2|1186.2|1185.8|288
1649419150000|2022-04-08 11:59:10||1185.8||1186||1186||1185.8|0
1649419160000|2022-04-08 11:59:20|1186.4|1186.2|1186.8|1186.4|1186.8|1186.4|1186.4|1186|1623
1649419170000|2022-04-08 11:59:30|1186.6|1186.6|1186.8|1186.2|1186.8|1186.6|1186.6|1186.2|6080
1649419180000|2022-04-08 11:59:40|1187|1186.4|1187|1186.4|1187|1186.6|1187|1186.2|0
1649419190000|2022-04-08 11:59:50|1186.8|1186.6|1186.8|1186.4|1186.8|1186.6|1186.8|1186.4|9
1649419200000|2022-04-08 12:00:00|1187|1186.6|1187.2|1186.6|1187.2|1186.8|1186.8|1186.4|363
1649419210000|2022-04-08 12:00:10|1187|1186.4|1186.8|1186.4|1187|1186.4|1186.8|1186.4|0
1649419220000|2022-04-08 12:00:20|1186.6|1186.2|1186.6|1186.2|1186.8|1186.4|1186.6|1186.2|815
1649419230000|2022-04-08 12:00:30|1186.4|1186|1186.4|1186|1186.6|1186.2|1186.4|1186|0
1649419240000|2022-04-08 12:00:40|1186.6|1186.2|1186.4|1186|1186.6|1186.4|1186|1185.6|2132
1649419250000|2022-04-08 12:00:50|1186.2|1185.8|1186.6|1186.2|1186.8|1186.4|1186.2|1185.8|752
1649419260000|2022-04-08 12:01:00|1186.4|1186|1186.4|1186|1186.6|1186.2|1186.2|1186|146
1649419280000|2022-04-08 12:01:20|1186.6|1185.8|1186.2|1185.8|1186.6|1185.8|1186.2|1185.8|179
1649419290000|2022-04-08 12:01:30|1186.4|1186|1186.2|1185.8|1186.4|1186|1186.2|1185.8|0
1649419320000|2022-04-08 12:02:00|1186.4|1186|1186.2|1185.8|1186.4|1186|1186|1185.8|0
1649419330000|2022-04-08 12:02:10|1186|1185.6|1185.8|1185.4|1186.2|1185.8|1185.8|1185.4|1812
1649419340000|2022-04-08 12:02:20|1185.6|1185.2|1185.6|1185.2|1185.8|1185.2|1185.6|1185.2|0
1649419350000|2022-04-08 12:02:30|1185.4|1185.4|1185.6|1185.2|1185.6|1185.4|1185.4|1185|0
1649419360000|2022-04-08 12:02:40|1185.4|1185|1185.6|1185.2|1185.6|1185.2|1185.4|1185|504
1649419370000|2022-04-08 12:02:50|1185.4||1185.6||1185.6||1185.4||771
1649419380000|2022-04-08 12:03:00|1185.4|1185|1185.2|1184.6|1185.6|1185|1185.2|1184.6|1325
1649419390000|2022-04-08 12:03:10||1184.8||1184.6||1184.8||1184.6|0
1649419400000|2022-04-08 12:03:20|1185|1184.8|1185.2|1184.8|1185.2|1184.8|1185|1184.6|3757
1649419410000|2022-04-08 12:03:30|1185.4|1185|1185.4|1185.2|1185.6|1185.2|1185.4|1185|15327
1649419420000|2022-04-08 12:03:40|1185.2|1185|1185|1184.6|1185.4|1185.2|1185|1184.6|464
1649419430000|2022-04-08 12:03:50|1185.2|1184.4|1185.2|1184.8|1185.2|1185|1185|1184.4|1108
1649419440000|2022-04-08 12:04:00|1185|1184.6|1184.6|1184.2|1185|1184.6|1184.6|1184.2|463
1649419460000|2022-04-08 12:04:20|1184.4|1184|1184.6|1184.4|1184.6|1184.4|1184.2|1183.6|2801
1649419470000|2022-04-08 12:04:30|1184.8|1184.2|1184.8|1184.2|1185|1184.2|1184.8|1184.2|0
1649419480000|2022-04-08 12:04:40|1184.6|1184.4|1184.8|1184.4|1184.8|1184.4|1184.6|1184.4|0
1649419490000|2022-04-08 12:04:50|1185|1184.6|1185|1184.6|1185|1184.6|1184.8|1184.4|500
1649419500000|2022-04-08 12:05:00|1185.2||1185||1185.2||1185||0
1649419510000|2022-04-08 12:05:10|1184.8|1184.4|1185|1184.6|1185.2|1184.8|1184.8|1184.4|499
1649419520000|2022-04-08 12:05:20||1184.4||1184.6||1184.6||1184.4|0
1649419530000|2022-04-08 12:05:30|1185.2|1184.8|1184.8|1184.4|1185.2|1184.8|1184.8|1184.4|500
1649419540000|2022-04-08 12:05:40|1184.6|1184.2|1184.8|1184.4|1184.8|1184.4|1184.6|1184.2|27
1649419550000|2022-04-08 12:05:50|1185|1184.6|1185|1184.6|1185|1184.6|1184.8|1184.6|0
1649419560000|2022-04-08 12:06:00|1184.8|1184.4|1184.8|1184.4|1185|1184.4|1184.6|1184.2|135
1649419570000|2022-04-08 12:06:10|1185|1184.6|1185|1184.4|1185|1184.6|1184.8|1184.4|0
1649419580000|2022-04-08 12:06:20||1184.6||1184.6||1184.6||1184.6|0
1649419590000|2022-04-08 12:06:30|1184.8|1184.4|1184.8|1184.4|1185|1184.6|1184.6|1184.2|1426
1649419600000|2022-04-08 12:06:40|1185|1184.2|1184.6|1184.2|1185|1184.2|1184.4|1184|9510
1649419620000|2022-04-08 12:07:00||1184.4||1184.4||1184.4||1184.2|863
1649419630000|2022-04-08 12:07:10|1184.8||1184.8||1184.8||1184.8||0
1649419660000|2022-04-08 12:07:40|1184.6|1184.2|1184.6|1184.2|1184.8|1184.2|1184.4|1184.2|1487
1649419670000|2022-04-08 12:07:50|1184.8|1184.4|1184.8|1184.4|1184.8|1184.6|1184.6|1184.2|964
1649419680000|2022-04-08 12:08:00|1184.6|1184.6|1184.6|1184.4|1184.8|1184.6|1184.6|1184.4|152
1649419690000|2022-04-08 12:08:10|1184.4|1184.2|1184.4|1184|1184.6|1184.2|1184.4|1184|832
1649419700000|2022-04-08 12:08:20|1184.2|1184.2|1184.2|1184|1184.2|1184.2|1184.2|1183.8|719
1649419710000|2022-04-08 12:08:30|1184|1183.8|1184.2|1183.8|1184.2|1183.8|1184|1183.8|13
1649419730000|2022-04-08 12:08:50|1184.4|1184|1184.4|1184.2|1184.4|1184.2|1184.4|1184|0
1649419740000|2022-04-08 12:09:00|1184.2|1184|1184.4|1184|1184.4|1184.2|1184.2|1183.8|1164
1649419750000|2022-04-08 12:09:10||1184.2||1184.2||1184.2||1184|1000
1649419760000|2022-04-08 12:09:20|1184.6|1184|1184.4|1184|1184.6|1184.2|1184.4|1183.8|6176
1649419770000|2022-04-08 12:09:30|1184|1183.8|1183.4|1183|1184.2|1183.8|1183.2|1183|58165
1649419780000|2022-04-08 12:09:40|1183|1182.8|1183.4|1183.2|1183.6|1183.2|1182.8|1182.4|21979
1649419790000|2022-04-08 12:09:50|1183.6|1183.4|1183.8|1183.6|1183.8|1183.6|1183.6|1183.4|62
1649419800000|2022-04-08 12:10:00|1184||1183.8||1184.2||1183.8||323
1649419820000|2022-04-08 12:10:20|1184|1183.8|1184.2|1183.8|1184.2|1183.8|1184|1183.8|19
1649419840000|2022-04-08 12:10:40|1184.4|1184|1183.8|1183.4|1184.4|1184.2|1183.6|1183.4|1582
1649419850000|2022-04-08 12:10:50|1184|1183.6|1183.8|1183.4|1184|1183.6|1183.8|1183.4|545
1649419860000|2022-04-08 12:11:00|1183.6|1183.2|1183|1182.6|1183.8|1183.2|1183|1182.6|3437
1649419870000|2022-04-08 12:11:10|1183.2|1182.8|1183.2|1182.6|1183.2|1182.8|1183.2|1182.6|0
1649419880000|2022-04-08 12:11:20|1183.4|1182.8|1183.2|1182.8|1183.4|1183|1183.2|1182.6|0
1649419890000|2022-04-08 12:11:30|1183.4|1183|1183.2|1182.6|1183.4|1183|1183.2|1182.6|0
1649419900000|2022-04-08 12:11:40|1183|1182.4|1183.2|1182.8|1183.2|1182.8|1182.6|1182.2|0
1649419930000|2022-04-08 12:12:10|1183.4||1183.2||1183.4||1183.2||0
1649419940000|2022-04-08 12:12:20||1183||1182.8||1183||1182.8|0
1649419950000|2022-04-08 12:12:30|1183.4||1183.2||1183.4||1183.2||0
1649419970000|2022-04-08 12:12:50|1183|1183|1183.2|1182.8|1183.4|1183|1183|1182.8|0
1649419980000|2022-04-08 12:13:00|1183.4|1183.2|1183.2|1182.8|1183.4|1183.2|1183.2|1182.8|863
1649420000000|2022-04-08 12:13:20|1183.4|1183|1183.4|1183|1183.4|1183|1183.2|1183|0
1649420040000|2022-04-08 12:14:00|1183.2|1182.8|1183.2|1182.8|1183.4|1183|1183.2|1182.8|1500
1649420050000|2022-04-08 12:14:10|1183.4|1183|1183.4|1183|1183.4|1183|1183.4|1183|0
1649420060000|2022-04-08 12:14:20|1183.2|1182.8|1183.2|1182.8|1183.4|1183|1183.2|1182.8|1909
1649420070000|2022-04-08 12:14:30|1183.4|1183|1183.4|1183|1183.4|1183|1183.2|1183|0
1649420080000|2022-04-08 12:14:40|1183.2|1182.8|1183.2|1182.8|1183.4|1182.8|1183|1182.6|1914
1649420100000|2022-04-08 12:15:00|1183|1182.6|1183.4|1183|1183.4|1183|1183|1182.6|2808
1649420110000|2022-04-08 12:15:10|1183.2|1182.8|1183.2|1182.8|1183.2|1182.8|1183|1182.6|1113
1649420120000|2022-04-08 12:15:20|1183.4|1183|1183.6|1183.4|1183.6|1183.4|1183.4|1182.8|895
1649420130000|2022-04-08 12:15:30|1183.8||1183.8||1183.8||1183.6||0
1649420140000|2022-04-08 12:15:40|1183.6|1183.2|1183.6|1183.2|1183.8|1183.2|1183.6|1183.2|225
1649420160000|2022-04-08 12:16:00|1183.8|1183.4|1183.6|1183.2|1183.8|1183.4|1183.6|1183.2|0
1649420200000|2022-04-08 12:16:40|1183.4||1183.4||1183.6||1183.4||0
1649420210000|2022-04-08 12:16:50|1183.6||1183.6||1183.6||1183.6||0
1649420220000|2022-04-08 12:17:00||1183.4||1183.2||1183.4||1183.2|0
1649420230000|2022-04-08 12:17:10|1183.8|1183.4|1183.8|1183.4|1183.8|1183.6|1183.6|1183.2|3507
1649420240000|2022-04-08 12:17:20||1183.6||1183.4||1183.6||1183.4|0
1649420250000|2022-04-08 12:17:30|1184|1183.6|1184|1183.6|1184|1183.8|1184|1183.6|0
1649420260000|2022-04-08 12:17:40|1183.8|1183.4|1183.8|1183.4|1183.8|1183.6|1183.8|1183.4|0
1649420270000|2022-04-08 12:17:50|1183.6|1183.2|1183.6|1183.2|1183.6|1183.4|1183.6|1183.2|499
1649420280000|2022-04-08 12:18:00|1183.4||1183.6||1183.6||1183.4||0
1649420300000|2022-04-08 12:18:20||1183.4||1183.2||1183.4||1183.2|0
1649420310000|2022-04-08 12:18:30||1183.4||1183.2||1183.4||1183.2|1681
1649420320000|2022-04-08 12:18:40|1183.4|1183|1183.4|1183|1183.4|1183.2|1183.4|1183|0
1649420340000|2022-04-08 12:19:00|1183.6|1183.2|1183.6|1183.2|1183.6|1183.2|1183.4|1183|679
1649420360000|2022-04-08 12:19:20|1183.4|1183|1183.2|1182.8|1183.4|1183.2|1183|1182.8|721
1649420370000|2022-04-08 12:19:30|1183|1182.6|1183.4|1183|1183.4|1183|1182.8|1182.4|29258
1649420380000|2022-04-08 12:19:40|1183.2|1183.2|1183.2|1182.8|1183.2|1183.2|1183.2|1182.8|3079
1649420400000|2022-04-08 12:20:00|1183|1183|1182.8|1182.6|1183|1183|1182.2|1181.8|9691
1649420410000|2022-04-08 12:20:10|1183|1182.4|1182.8|1182.4|1183|1182.6|1182.6|1182.2|654
1649420420000|2022-04-08 12:20:20||1182.6||1182.4||1182.6||1182.4|0
1649420430000|2022-04-08 12:20:30|1183|1182.6|1183|1182.6|1183|1182.6|1183|1182.4|790
1649420440000|2022-04-08 12:20:40|1183.2|1182.8|1183.2|1182.6|1183.2|1182.8|1183|1182.4|0
1649420450000|2022-04-08 12:20:50|1183.4|1182.8|1183.2|1182.8|1183.4|1182.8|1183.2|1182.8|0
1649420460000|2022-04-08 12:21:00|1183.4|1182.6|1183.4|1182.8|1183.4|1182.8|1183|1182.6|0
1649420470000|2022-04-08 12:21:10|1183.2|1182.6|1183.2|1182.8|1183.4|1183|1183|1182.6|0
1649420480000|2022-04-08 12:21:20|1183|1182.6|1183|1182.6|1183.2|1182.8|1183|1182.6|0
1649420500000|2022-04-08 12:21:40|1183.2|1182.8|1183|1182.4|1183.2|1182.8|1182.8|1182.4|0
1649420510000|2022-04-08 12:21:50|1182.8|1182.6|1182.8|1182.4|1182.8|1182.6|1182.6|1182.2|0
1649420520000|2022-04-08 12:22:00|1183|1182.6|1183|1182.6|1183.2|1182.8|1183|1182.4|363
1649420530000|2022-04-08 12:22:10|1183.2|1182.4|1183|1182.6|1183.2|1182.8|1183|1182.4|446
1649420540000|2022-04-08 12:22:20|||||||||392
1649420550000|2022-04-08 12:22:30|1182.8|1182.4|1183|1182.6|1183|1182.6|1182.8|1182.4|0
1649420560000|2022-04-08 12:22:40|1182.8|1182.4|1183.2|1182.8|1183.2|1182.8|1182.8|1182.4|1684
1649420570000|2022-04-08 12:22:50|1183|1182.6|1183.2|1182.8|1183.4|1182.8|1183|1182.6|370
1649420580000|2022-04-08 12:23:00|1183.4|1183|1183.4|1183|1183.4|1183|1183.4|1183|0
1649420590000|2022-04-08 12:23:10|1183.6|1183.2|1183.4|1183|1183.6|1183.2|1183.4|1183|0
1649420600000|2022-04-08 12:23:20|1183.2|1182.8|1183.2|1182.8|1183.4|1183|1183.2|1182.8|1025
1649420610000|2022-04-08 12:23:30|1183.4|1183|1183.2|1182.8|1183.4|1183|1183.2|1182.8|0
1649420620000|2022-04-08 12:23:40|1182.8|1182.6|1183.2|1182.8|1183.2|1182.8|1182.8|1182.6|2132
1649420630000|2022-04-08 12:23:50|1183.4|1183|1183.4|1183|1183.4|1183|1183.4|1182.8|0
1649420640000|2022-04-08 12:24:00|1183.6|1183.2|1183.8|1183.4|1183.8|1183.4|1183.4|1183|1
1649420650000|2022-04-08 12:24:10|1183.6|1183.6|1183.8|1183.6|1183.8|1183.6|1183.6|1183.6|0
1649420660000|2022-04-08 12:24:20||1183.4||1183.4||1183.6||1183.4|96
1649420670000|2022-04-08 12:24:30||1183.6||1183.4||1183.6||1183.4|0
1649420680000|2022-04-08 12:24:40|1183.6|1183.6|1184|1183.8|1184|1183.8|1183.6|1183.2|3182
1649420690000|2022-04-08 12:24:50|1184.2|1183.6|1184|1183.6|1184.2|1183.8|1184|1183.6|0
1649420710000|2022-04-08 12:25:10|1183.8|1183.8|1183.4|1183|1184|1183.8|1183.4|1183|14420
1649420720000|2022-04-08 12:25:20|1183.6|1183.2|1183.6|1183.2|1183.6|1183.2|1183.6|1183.2|0
1649420730000|2022-04-08 12:25:30|||||||||851
1649420740000|2022-04-08 12:25:40|1183.4|1183|1183.6|1183.2|1183.6|1183.2|1183.4|1183|539
1649420750000|2022-04-08 12:25:50|1183.4|1183|1183.4|1183|1183.6|1183.2|1183.4|1183|0
1649420760000|2022-04-08 12:26:00|1183.6|1183.2|1183.6|1183.2|1183.6|1183.2|1183.2|1183|1911
1649420770000|2022-04-08 12:26:10|1183.4|1183|1183.6|1183.2|1183.6|1183.2|1183.4|1183|500
1649420780000|2022-04-08 12:26:20||1183.4||1183.4||1183.4||1183.4|291
1649420790000|2022-04-08 12:26:30||1183.2||1183.2||1183.4||1183.2|99
1649420800000|2022-04-08 12:26:40||1183.4||1183.4||1183.4||1183.4|0
1649420810000|2022-04-08 12:26:50|1183.8|1183.6|1183.8|1183.4|1183.8|1183.6|1183.8|1183.4|8
1649420820000|2022-04-08 12:27:00|1184|1183.6|1184|1183.6|1184|1183.6|1184|1183.6|329
1649420830000|2022-04-08 12:27:10|1183.8|1183.4|1184|1183.6|1184|1183.6|1183.8|1183.4|554
1649420840000|2022-04-08 12:27:20|1183.8|1183.8|1184|1183.6|1184|1183.8|1183.8|1183.4|0
1649420850000|2022-04-08 12:27:30|1183.8|1183.4|1184|1183.6|1184|1183.6|1183.8|1183.4|867
1649420870000|2022-04-08 12:27:50||1183.8||1183.6||1183.8||1183.6|0
1649420880000|2022-04-08 12:28:00||1183.8||1183.6||1183.8||1183.6|0
1649420890000|2022-04-08 12:28:10|1183.8||1184||1184||1183.8||0
1649420910000|2022-04-08 12:28:30||1183.8||1183.8||1183.8||1183.8|1857
1649420920000|2022-04-08 12:28:40||1183.6||1183.6||1183.6||1183.6|461
1649420940000|2022-04-08 12:29:00|1183.8||1184||1184||1183.8||780
1649420950000|2022-04-08 12:29:10|1183.8|1183.4|1183.4|1183|1183.8|1183.4|1183.4|1183|3816
1649420960000|2022-04-08 12:29:20|1183.2|1182.8|1183.2|1182.8|1183.2|1183|1183.2|1182.8|2298
1649420970000|2022-04-08 12:29:30|1183|1183|1182.8|1182.4|1183.2|1183|1182.6|1182.2|3466
1649420980000|2022-04-08 12:29:40|1183|1182.6|1183|1182.8|1183|1182.8|1182.8|1182.4|800
1649420990000|2022-04-08 12:29:50|1183.2|1182.6|1182.8|1182.4|1183.2|1182.6|1182.8|1182.4|3321
1649421000000|2022-04-08 12:30:00|1182.6|1182.2|1183|1182.6|1183|1182.8|1182.4|1182|5080
1649421020000|2022-04-08 12:30:20|1183.2|1182.8|1183|1182.6|1183.2|1182.8|1183|1182.6|0
1649421030000|2022-04-08 12:30:30|1183.2|1182.8|1182.4|1182|1183.2|1182.8|1182.2|1182|17912
1649421040000|2022-04-08 12:30:40|1182.6|1182.2|1182.8|1182.4|1183|1182.4|1182.4|1182.2|0
1649421050000|2022-04-08 12:30:50|1183|1182.8|1183.2|1182.8|1183.2|1183|1183|1182.6|7754
1649421070000|2022-04-08 12:31:10|1183|1182.6|1183|1182.6|1183|1182.8|1183|1182.4|2146
1649421080000|2022-04-08 12:31:20|1183.2|1182.8|1183.2|1182.8|1183.2|1182.8|1183.2|1182.8|0
1649421090000|2022-04-08 12:31:30|1183|1182.6|1183|1182.6|1183.2|1182.8|1183|1182.6|0
1649421100000|2022-04-08 12:31:40|1183.2|1182.8|1182.8|1182.4|1183.4|1183|1182.8|1182.4|4849
1649421110000|2022-04-08 12:31:50|1182.6|1182.6|1182.4|1182|1182.8|1182.6|1182.2|1181.8|1
1649421120000|2022-04-08 12:32:00|1182.2|1181.8|1182|1181.6|1182.4|1182|1181.4|1181.2|11524
1649421130000|2022-04-08 12:32:10|1181.8|1181.4|1182.4|1182|1182.4|1182.2|1181.6|1181.4|1217
1649421140000|2022-04-08 12:32:20|1182.2||1182.4||1182.4||1182.2||0
1649421150000|2022-04-08 12:32:30|1182.6|1182.2|1182.4|1181.8|1182.8|1182.4|1182.4|1181.8|4083
1649421160000|2022-04-08 12:32:40|1182.2|1182|1181.8|1181.4|1182.4|1182|1181.8|1181.4|0
1649421170000|2022-04-08 12:32:50||1181.6||1181.6||1181.6||1181.4|0
1649421180000|2022-04-08 12:33:00|1182|1181.8|1182.2|1181.8|1182.4|1182|1182|1181.8|363
1649421190000|2022-04-08 12:33:10|1182.4|1182|1182.4|1182|1182.4|1182|1182.2|1181.8|0
1649421210000|2022-04-08 12:33:30|1182.2|1181.8|1182.2|1181.8|1182.4|1182.2|1182|1181.6|3869
1649421230000|2022-04-08 12:33:50|1182.4|1182|1182.4|1182|1182.4|1182.2|1182.4|1181.8|157
1649421240000|2022-04-08 12:34:00|1182.2|1181.8|1182.2|1181.8|1182.2|1181.8|1182|1181.6|0
1649421250000|2022-04-08 12:34:10|1182.4|1182|1182.4|1182|1182.4|1182.2|1182.4|1182|363
1649421260000|2022-04-08 12:34:20|1182.2|1182.2|1182.2|1181.8|1182.4|1182.2|1182.2|1181.8|500
1649421270000|2022-04-08 12:34:30|1182|1181.6|1182.2|1181.8|1182.2|1181.8|1182|1181.6|1009
1649421280000|2022-04-08 12:34:40|1182|1181.6|1182|1181.6|1182|1181.6|1182|1181.6|0
1649421290000|2022-04-08 12:34:50|1181.8||1182||1182||1181.8||0
1649421300000|2022-04-08 12:35:00|1181.8|1181.4|1181.8|1181.4|1182|1181.4|1181.8|1181.2|0
1649421310000|2022-04-08 12:35:10|1181.6|1181.2|1181.6|1181.2|1181.6|1181.2|1181.6|1181.2|5685
1649421320000|2022-04-08 12:35:20|1181.4|1181|1181.2|1180.8|1181.6|1181.2|1181.2|1180.8|2244
1649421330000|2022-04-08 12:35:30|1181.4|1181|1181.2|1180.8|1181.4|1181|1181.2|1180.8|0
1649421340000|2022-04-08 12:35:40||1181||1180.8||1181||1180.8|0
1649421350000|2022-04-08 12:35:50|1181|1181|1181.2|1180.8|1181.2|1181|1180.8|1180.6|4003
1649421370000|2022-04-08 12:36:10|1181.4|1181|1181.4|1181.2|1181.6|1181.4|1181.4|1181|5863
1649421380000|2022-04-08 12:36:20|1181.2|1181|1181|1180.6|1181.4|1181.2|1181|1180.6|2360
1649421390000|2022-04-08 12:36:30|1181.4|1181.2|1180.8|1180.4|1181.4|1181.2|1180.6|1180.4|4609
1649421400000|2022-04-08 12:36:40|1181|1180.6|1181.2|1180.6|1181.4|1180.8|1180.8|1180.6|1267
1649421410000|2022-04-08 12:36:50|1181|1180.8|1181.2|1180.8|1181.2|1180.8|1181|1180.6|0
1649421420000|2022-04-08 12:37:00|1181.4|1181|1181.2|1180.8|1181.4|1181.2|1181.2|1180.8|2176
1649421430000|2022-04-08 12:37:10|1181.4|1181|1181.4|1181|1181.4|1181|1181.2|1180.8|0
1649421440000|2022-04-08 12:37:20|1181.2|1180.8|1180.8|1180.2|1181.4|1181|1180.4|1180|12156
1649421450000|2022-04-08 12:37:30|1181|1180.4|1180.8|1180.4|1181|1180.6|1180.6|1180.2|0
1649421460000|2022-04-08 12:37:40|1181|1180.6|1181|1180.6|1181.2|1180.8|1181|1180.6|1654
1649421470000|2022-04-08 12:37:50|1181.2|1180.8|1181.4|1181|1181.4|1181|1181.2|1180.8|0
1649421480000|2022-04-08 12:38:00||1180.8||1180.8||1181||1180.8|0
1649421490000|2022-04-08 12:38:10||1181||1181||1181||1181|0
1649421500000|2022-04-08 12:38:20|1181.2||1181.4||1181.4||1181.2||666
1649421510000|2022-04-08 12:38:30|1181.6|1181.2|1181.4|1181|1181.6|1181.2|1181.4|1181|0
1649421520000|2022-04-08 12:38:40|1181.2|1180.8|1181.4|1181|1181.4|1181|1181.2|1180.8|1654
1649421530000|2022-04-08 12:38:50|1181.6|1181.2|1181.8|1181.4|1181.8|1181.4|1181.2|1181|3314
1649421540000|2022-04-08 12:39:00|1182|1181.6|1181.8|1181.4|1182|1181.6|1181.6|1181.2|0
1649421560000|2022-04-08 12:39:20|1181.6|1181.2|1181.8|1181.4|1182|1181.4|1181.4|1181|1485
1649421570000|2022-04-08 12:39:30|1181.6|1181.2|1181.6|1181.2|1181.6|1181.2|1181.6|1181.2|0
1649421580000|2022-04-08 12:39:40|1181.8|1181.4|1181.8|1181.2|1181.8|1181.6|1181.6|1181.2|0
1649421590000|2022-04-08 12:39:50|1181.6|1181.4|1181.8|1181.4|1181.8|1181.4|1181.6|1181.2|0
1649421600000|2022-04-08 12:40:00|1182|1181.6|1181.8|1181.4|1182.4|1181.8|1181.6|1181.2|1219
1649421610000|2022-04-08 12:40:10|1181.6|1181.2|1181.6|1181.2|1181.8|1181.2|1181.4|1181|0
1649421630000|2022-04-08 12:40:30||1181.4||1181.4||1181.4||1181.4|0
1649421640000|2022-04-08 12:40:40|1181.8|1181.2|1182|1181.6|1182|1181.6|1181.8|1181.2|1160
1649421650000|2022-04-08 12:40:50|1182.2|1181.8|1182.2|1181.8|1182.2|1181.8|1182.2|1181.8|0
1649421660000|2022-04-08 12:41:00|1182|1181.6|1181.8|1181.6|1182|1181.8|1181.8|1181.4|764
1649421670000|2022-04-08 12:41:10|1181.6|1181.4|1181.8|1181.4|1181.8|1181.4|1181.6|1181.4|0
1649421680000|2022-04-08 12:41:20|1181.6|1181.2|1181.8|1181.4|1181.8|1181.4|1181.2|1180.8|1070
1649421690000|2022-04-08 12:41:30|1181.6|1181.2|1181.6|1181.2|1181.6|1181.4|1181.6|1181.2|0
1649421700000|2022-04-08 12:41:40|1181.4|1181|1181.2|1180.8|1181.6|1181.2|1181.2|1180.8|1293
1649421710000|2022-04-08 12:41:50||1181||1181||1181||1181|0
1649421720000|2022-04-08 12:42:00|1181.4|1181.2|1181.2|1180.8|1181.6|1181.2|1181|1180.6|911
1649421730000|2022-04-08 12:42:10|1181|1180.6|1180.8|1180.4|1181|1180.8|1180.6|1180.4|917
1649421740000|2022-04-08 12:42:20|1181|1180.6|1180.8|1180.4|1181|1180.6|1180.6|1180.4|0
1649421750000|2022-04-08 12:42:30|1180.6|1180.2|1180.6|1180.2|1180.6|1180.2|1180.6|1180.2|0
1649421760000|2022-04-08 12:42:40|1180.4|1180|1180.6|1180.4|1180.6|1180.4|1180.4|1180|3226
1649421770000|2022-04-08 12:42:50|1180|1180.2|1180.4|1180|1180.6|1180.4|1180|1179.8|10500
1649421780000|2022-04-08 12:43:00||1180.2||1180||1180.2||1180|0
1649421790000|2022-04-08 12:43:10|1180.6|1180.2|1181.4|1180.8|1181.6|1181|1180.6|1180.2|1545
1649421800000|2022-04-08 12:43:20|1181.2|1181|1181.6|1181.2|1181.6|1181.2|1181.2|1180.8|0
1649421810000|2022-04-08 12:43:30|1181.4|1181|1181.4|1181|1181.4|1181.2|1181.2|1180.8|0
1649421820000|2022-04-08 12:43:40|1181.6|1181.2|1181.6|1181.2|1181.6|1181.2|1181.4|1181.2|0
1649421830000|2022-04-08 12:43:50|1181.4|1181|1181|1180.6|1181.4|1181|1181|1180.6|2246
1649421840000|2022-04-08 12:44:00|1180.8|1180.4|1180.8|1180.4|1181|1180.6|1180.6|1180.2|1355
1649421850000|2022-04-08 12:44:10|1180.6|1180.2|1180.8|1180.4|1180.8|1180.4|1180.6|1180|0
1649421860000|2022-04-08 12:44:20|1181|1180.6|1181|1180.6|1181.2|1180.6|1180.8|1180.4|0
1649421870000|2022-04-08 12:44:30|1181.2|1180.8|1181.2|1180.8|1181.2|1180.8|1181|1180.8|0
1649421880000|2022-04-08 12:44:40|1181|1180.6|1181.4|1180.8|1181.4|1181|1181|1180.6|0
1649421890000|2022-04-08 12:44:50|1181.2|1181|1181.8|1181.4|1181.8|1181.4|1181.2|1180.8|952
1649421900000|2022-04-08 12:45:00|1181.6|1181.6|1182|1181.6|1182|1181.6|1181.6|1181.4|0
1649421910000|2022-04-08 12:45:10|1181.6|1181.4|1181.8|1181.4|1181.8|1181.4|1181.6|1181.4|2800
1649421920000|2022-04-08 12:45:20|1182|1181.6|1181.8|1181.4|1182|1181.6|1181.6|1181.2|276
1649421930000|2022-04-08 12:45:30|1181.6|1181.2|1181.8|1181.2|1182|1181.6|1181.6|1181.2|0
1649421940000|2022-04-08 12:45:40||1181.4||1181.4||1181.6||1181.2|0
1649421950000|2022-04-08 12:45:50||1181.6||1181.6||1181.6||1181.6|0
1649421960000|2022-04-08 12:46:00|1182|1181.8|1182|1181.6|1182|1181.8|1181.8|1181.6|617
1649421970000|2022-04-08 12:46:10|1182.2|1181.8|1182.4|1181.8|1182.4|1182|1182.2|1181.6|300
1649421980000|2022-04-08 12:46:20|1182.2|1181.6|1181.8|1181.6|1182.2|1181.6|1181.8|1181.6|617
1649421990000|2022-04-08 12:46:30|1182|1181.8|1182.2|1181.6|1182.4|1182|1182|1181.6|1390
1649422000000|2022-04-08 12:46:40|1182||1182||1182.2||1182||0
1649422010000|2022-04-08 12:46:50|1182.2|1181.8|1182|1181.6|1182.2|1181.8|1181.8|1181.6|0
1649422020000|2022-04-08 12:47:00|1181.8|1181.4|1181.4|1181|1182|1181.4|1181.4|1181|2754
1649422030000|2022-04-08 12:47:10|1181.6|1181.2|1181.6|1181.4|1181.6|1181.4|1181.4|1181|0
1649422050000|2022-04-08 12:47:30|1181.8||1181.8||1181.8||1181.8||383
1649422060000|2022-04-08 12:47:40|1181.6|1181.2|1181.6|1181.2|1181.8|1181.4|1181.6|1181.2|729
1649422070000|2022-04-08 12:47:50|1181.8|1181.4|1181.8|1181.4|1181.8|1181.4|1181.6|1181.4|0
1649422080000|2022-04-08 12:48:00|1181.6|1181.2|1181.2|1181|1181.6|1181.2|1181.2|1180.8|1985
1649422090000|2022-04-08 12:48:10||1180.8||1180.8||1180.8||1180.8|0
1649422100000|2022-04-08 12:48:20|1181|1181|1181|1180.8|1181|1181|1181|1180.8|1316
1649422110000|2022-04-08 12:48:30|1181.2|1181|1181.4|1181|1181.4|1181|1181.2|1180.8|363
1649422120000|2022-04-08 12:48:40|1181.2|1180.8|1181|1180.6|1181.2|1180.8|1181|1180.6|2356
1649422130000|2022-04-08 12:48:50|1181.2|1180.8|1181.2|1180.8|1181.4|1180.8|1181.2|1180.8|0
1649422140000|2022-04-08 12:49:00||1181||1180.8||1181||1180.8|0
1649422150000|2022-04-08 12:49:10|1181|1181|1181.2|1181|1181.2|1181|1181|1180.8|7000
1649422160000|2022-04-08 12:49:20|1181.4|1181.2|1181.4|1181.2|1181.6|1181.2|1181.4|1181|383
1649422170000|2022-04-08 12:49:30|1181.6||1181.6||1181.6||1181.6||200
1649422190000|2022-04-08 12:49:50|1181.4|1181|1181.4|1181|1181.4|1181|1181|1180.8|4208
1649422200000|2022-04-08 12:50:00|1181.2||1181.4||1181.6||1181.2||0
1649422210000|2022-04-08 12:50:10|1181.6|1181.2|1181.2|1180.8|1181.8|1181.4|1181|1180.6|2921
1649422220000|2022-04-08 12:50:20|1181|1180.6|1181.4|1181|1181.4|1181|1181|1180.6|1530
1649422230000|2022-04-08 12:50:30|1181.6|1181.2|1181.2|1180.8|1181.6|1181.2|1181|1180.6|1802
1649422240000|2022-04-08 12:50:40|1181.4|1181|1181.4|1181|1181.4|1181|1181.2|1180.8|0
1649422250000|2022-04-08 12:50:50|1181.6|1181.2|1181.4|1181|1181.6|1181.2|1181.4|1181|0
1649422260000|2022-04-08 12:51:00|1181.6|1181.2|1181.4|1181|1181.6|1181.2|1181.2|1181|1660
1649422280000|2022-04-08 12:51:20|1181.2|1180.8|1181.2|1180.8|1181.4|1181|1181|1180.8|866
1649422290000|2022-04-08 12:51:30|1181|1180.6|1181|1180.6|1181.2|1180.8|1180.8|1180.6|704
1649422300000|2022-04-08 12:51:40|1180.8|1180.4|1180.8|1180.4|1181|1180.6|1180.8|1180.4|1500
1649422310000|2022-04-08 12:51:50||1180.6||1180.6||1180.6||1180.4|0
1649422320000|2022-04-08 12:52:00|1181|1180.8|1180.8|1180.6|1181.4|1181|1180.6|1180.4|14295
1649422330000|2022-04-08 12:52:10|1181|1180.8|1181.4|1180.8|1181.4|1180.8|1181|1180.6|0
1649422340000|2022-04-08 12:52:20|1181.2||1181.2||1181.4||1181.2||0
1649422350000|2022-04-08 12:52:30|1181.4|1181|1181.2|1180.8|1181.4|1181|1181.2|1180.8|0
1649422360000|2022-04-08 12:52:40|1181.4|1181|1181.2|1180.8|1181.4|1181.2|1181|1180.6|3654
1649422370000|2022-04-08 12:52:50|1181|1180.6|1181|1180.6|1181|1180.6|1180.8|1180.6|2600
1649422400000|2022-04-08 12:53:20|1180.8|1180.4|1180.6|1180.2|1180.8|1180.4|1180.4|1180.2|1651
1649422410000|2022-04-08 12:53:30|1180.4|1180|1180.4|1180|1180.8|1180|1180.4|1180|1119
1649422420000|2022-04-08 12:53:40|1180.2|1179.8|1179.8|1179.4|1180.4|1180|1179.6|1179|1515
1649422430000|2022-04-08 12:53:50|1180|1179.6|1179.8|1179.4|1180|1179.6|1179.6|1179.2|2549
1649422440000|2022-04-08 12:54:00|1180|1179.6|1179.8|1179.4|1180|1179.6|1179.8|1179.4|0
1649422450000|2022-04-08 12:54:10|1180|1179.6|1179.8|1179.4|1180|1179.8|1179.6|1179.2|5295
1649422460000|2022-04-08 12:54:20||1179.6||1179.6||1179.6||1179.6|0
1649422480000|2022-04-08 12:54:40|1180|1179.8|1180.6|1180.2|1180.8|1180.4|1180|1179.8|1248
1649422490000|2022-04-08 12:54:50|1180.8|1180.4|1180.8|1180.4|1181|1180.4|1180.8|1180.4|9
1649422500000|2022-04-08 12:55:00|1181|1179.8|1180.2|1179.8|1181|1180|1179.8|1179.4|23052
1649422510000|2022-04-08 12:55:10|1180|1179.6|1180.2|1179.8|1180.2|1179.8|1180|1179.6|0
1649422520000|2022-04-08 12:55:20|1180|1179.6|1180.2|1179.8|1180.2|1179.8|1180|1179.6|3422
1649422530000|2022-04-08 12:55:30|1180|1179.6|1180.2|1179.8|1180.2|1179.8|1180|1179.6|0
1649422540000|2022-04-08 12:55:40|1180.4|1179.6|1180.6|1180|1180.6|1180|1180.4|1179.6|2799
1649422550000|2022-04-08 12:55:50|1180.8|1180.2|1180.6|1180.2|1180.8|1180.2|1180.6|1180.2|0
1649422570000|2022-04-08 12:56:10|1180.8|1180.4|1180.8|1180.2|1180.8|1180.4|1180.4|1180|1538
1649422580000|2022-04-08 12:56:20|1180.6||1180.8||1180.8||1180.6||0
1649422590000|2022-04-08 12:56:30|1180.6||1180.6||1180.6||1180.6||0
1649422600000|2022-04-08 12:56:40|1180.8||1180.8||1180.8||1180.8||0
1649422610000|2022-04-08 12:56:50|1180.6|1180.4|1180.6|1180.2|1180.8|1180.4|1180.6|1180.2|1039
1649422620000|2022-04-08 12:57:00|1180.4|1180|1180.8|1180.2|1180.8|1180.2|1180.4|1180|0
1649422630000|2022-04-08 12:57:10|1180.6|1180.4|1180.6|1180.2|1180.8|1180.4|1180.6|1180.2|0
1649422640000|2022-04-08 12:57:20|1180.8||1180.6||1180.8||1180.6||0
1649422650000|2022-04-08 12:57:30|1180.4|1180|1180.4|1180|1180.6|1180.2|1180.2|1179.8|3358
1649422660000|2022-04-08 12:57:40|1180.6|1180.2|1180.4|1180|1180.8|1180.4|1180.4|1180|1296
1649422670000|2022-04-08 12:57:50|1180.2|1180.2|1180.2|1180|1180.2|1180.2|1180.2|1180|200
1649422680000|2022-04-08 12:58:00||1179.8||1180||1180||1179.6|2703
1649422690000|2022-04-08 12:58:10|1180|1179.8|1179.8|1179.6|1180|1179.8|1179.8|1179.4|2962
1649422700000|2022-04-08 12:58:20|1179.6|1179.4|1179.6|1179.4|1179.6|1179.4|1179.6|1179.4|755
1649422710000|2022-04-08 12:58:30|1179.8|1179.2|1179.4|1179.2|1179.8|1179.2|1179.4|1179.2|4482
1649422720000|2022-04-08 12:58:40||1179||1179||1179||1179|13
1649422740000|2022-04-08 12:59:00|1179.6|1179.2|1179.6|1179.2|1179.6|1179.2|1179.6|1179.2|0
1649422750000|2022-04-08 12:59:10|1179.4|1179|1179.6|1179.2|1179.6|1179.2|1179.4|1179|155
1649422760000|2022-04-08 12:59:20|1179.8|1179.4|1180|1179.8|1180.2|1179.8|1179.8|1179.4|902
1649422770000|2022-04-08 12:59:30|1180.2|1179.6|1179.8|1179.2|1180.2|1179.6|1179.8|1179.2|1067
1649422780000|2022-04-08 12:59:40|1179.6||1179.6||1179.6||1179.6||0
1649422790000|2022-04-08 12:59:50|1179.4|1179|1179.2|1178.8|1179.4|1179|1179|1178.8|6424
1649422800000|2022-04-08 13:00:00||1178.6||1178.8||1178.8||1178.6|0
1649422820000|2022-04-08 13:00:20|1179|1178.6|1179|1178.6|1179|1178.6|1179|1178.4|762
1649422830000|2022-04-08 13:00:30|1179.2|1178.8|1179.2|1178.8|1179.2|1178.8|1179|1178.8|0
1649422840000|2022-04-08 13:00:40|1179|1178.6|1179|1178.6|1179.2|1178.6|1179|1178.4|0
1649422850000|2022-04-08 13:00:50|1178.8|1178.4|1178.8|1178.4|1178.8|1178.6|1178.8|1178.2|1042
1649422860000|2022-04-08 13:01:00|1178.6|1178.2|1178.6|1178|1178.8|1178.4|1178.6|1178|77
1649422870000|2022-04-08 13:01:10||1178.2||1178.2||1178.4||1178.2|0
1649422880000|2022-04-08 13:01:20|1178.4|1178.4|1178.6|1178.2|1178.6|1178.4|1178.4|1178|26
1649422900000|2022-04-08 13:01:40|1178.4||1178.4||1178.6||1178.4||0
1649422910000|2022-04-08 13:01:50|1178.6|1178|1178.4|1178|1178.6|1178.2|1178.2|1178|1765
1649422920000|2022-04-08 13:02:00|1178.2|1177.8|1178|1177.6|1178.4|1177.8|1178|1177.6|4819
1649422930000|2022-04-08 13:02:10|1178.2|1177.8|1178.2|1177.8|1178.2|1177.8|1178.2|1177.6|782
1649422940000|2022-04-08 13:02:20|1177.8|1177.6|1177.8|1177.4|1178|1177.8|1177.8|1177.4|7069
1649422950000|2022-04-08 13:02:30|1177.6|1177.2|1175.8|1175.4|1177.8|1177.4|1175.4|1175|6309
1649422960000|2022-04-08 13:02:40|1176|1175.6|1175.6|1175.2|1176.4|1176|1175.2|1175|5175
1649422970000|2022-04-08 13:02:50|1175.8|1175.4|1175.4|1175|1175.8|1175.6|1175|1174.8|7272
1649422980000|2022-04-08 13:03:00|1175.2|1174.8|1175.4|1175|1175.6|1175|1175.2|1174.8|0
1649422990000|2022-04-08 13:03:10|1175.6|1175.2|1175.6|1175.2|1175.6|1175.2|1175.2|1175|0
1649423000000|2022-04-08 13:03:20|1175.8|1175.6|1175.8|1175.4|1176|1175.8|1175.6|1175.2|3894
1649423010000|2022-04-08 13:03:30|1175.6||1175.8||1175.8||1175.6||0
1649423020000|2022-04-08 13:03:40|1176|1175.6|1175.2|1175|1176|1175.6|1175|1174.6|1091
1649423030000|2022-04-08 13:03:50|1175.4|1175.2|1176|1175.6|1176|1175.6|1175.4|1175.2|3549
1649423040000|2022-04-08 13:04:00|1175.8|1175.4|1175.6|1175|1176|1175.4|1175.4|1175|1245
1649423050000|2022-04-08 13:04:10|1175.4|1175.2|1175.4|1175.2|1175.4|1175.2|1175.4|1175.2|17
1649423060000|2022-04-08 13:04:20|1175.6|1175.4|1175.6|1175.2|1175.8|1175.4|1175.4|1175.2|1331
1649423070000|2022-04-08 13:04:30|1175.8|1175.4|1176|1175.4|1176|1175.6|1175.8|1175.4|0
1649423080000|2022-04-08 13:04:40|1175.8|1175.6|1175.4|1175|1176|1175.6|1175.4|1175|0
1649423090000|2022-04-08 13:04:50|1175.2||1175.4||1175.4||1175.2||0
1649423100000|2022-04-08 13:05:00|1175.6|1175.2|1175.6|1175|1175.8|1175.4|1175.4|1175|363
1649423110000|2022-04-08 13:05:10|1175.4|1175.2|1175.4|1175|1175.8|1175.2|1175.4|1175|0
1649423120000|2022-04-08 13:05:20|1175.2|1174.8|1175|1174.6|1175.2|1174.8|1174.8|1174.4|2180
1649423130000|2022-04-08 13:05:30||1174.8||1174.8||1174.8||1174.6|699
1649423140000|2022-04-08 13:05:40|1175.2|1174.6|1175|1174.6|1175.4|1174.6|1174.8|1174.2|1
1649423150000|2022-04-08 13:05:50|1174.8|1174.4|1174.6|1174|1174.8|1174.4|1174.2|1173.8|15345
1649423160000|2022-04-08 13:06:00|1174.4|1174.2|1174.6|1174.2|1175|1174.4|1174.4|1174|690
1649423170000|2022-04-08 13:06:10|1174.8|1174.4|1174.8|1174.2|1175|1174.4|1174.6|1174.2|1268
1649423180000|2022-04-08 13:06:20|1175|1174.4|1174.6|1174.2|1175|1174.6|1174.6|1174.2|0
1649423190000|2022-04-08 13:06:30|1174.4|1174|1174.6|1174|1174.6|1174.2|1174.4|1174|500
1649423200000|2022-04-08 13:06:40|1174.8|1174.2|1174.4|1174|1175|1174.4|1174.4|1174|1232
1649423210000|2022-04-08 13:06:50|1174.2|1173.8|1174|1173.6|1174.2|1174|1174|1173.6|470
1649423220000|2022-04-08 13:07:00|1173.8|1173.8|1174|1173.6|1174|1173.8|1173.8|1173.4|31
1649423230000|2022-04-08 13:07:10|1174.2|1173.8|1173.8|1173.4|1174.2|1173.8|1173.8|1173.4|1864
1649423240000|2022-04-08 13:07:20|1174|1173.6|1174.2|1173.8|1174.2|1173.8|1174|1173.4|898
1649423250000|2022-04-08 13:07:30|1174|1173.6|1174|1173.4|1174.2|1173.8|1174|1173.4|1576
1649423260000|2022-04-08 13:07:40|1173.8|1173.6|1173.4|1172.8|1173.8|1173.6|1173.2|1172.6|2850
1649423270000|2022-04-08 13:07:50|1173.6|1173|1174|1173.4|1174|1173.4|1173.6|1173|500
1649423280000|2022-04-08 13:08:00|1174.2|1173.6|1174.2|1173.8|1174.6|1174|1174|1173.6|4253
1649423290000|2022-04-08 13:08:10|1174.4|1173.6|1174.4|1173.8|1174.4|1174|1174.2|1173.6|0
1649423300000|2022-04-08 13:08:20|1174.2|1174|1174.4|1174|1174.4|1174.2|1174.2|1173.8|0
1649423310000|2022-04-08 13:08:30|1174.6|1174.2|1174.2|1173.8|1174.8|1174.4|1174.2|1173.8|459
1649423320000|2022-04-08 13:08:40|1174.4|1174|1174.6|1174|1174.6|1174|1174.2|1174|0
1649423330000|2022-04-08 13:08:50|1174.4|1173.8|1174.4|1173.8|1174.4|1174|1174.2|1173.8|0
1649423340000|2022-04-08 13:09:00|1174.6|1174|1174.4|1174|1174.8|1174.2|1174.2|1173.8|0
1649423350000|2022-04-08 13:09:10|1174.6|1173.8|1174.2|1173.6|1174.6|1173.8|1174.2|1173.6|767
1649423360000|2022-04-08 13:09:20||1173.8||1173.8||1173.8||1173.8|0
1649423370000|2022-04-08 13:09:30|1174.4|1174|1174.6|1174.2|1174.6|1174.2|1174.2|1174|2213
1649423380000|2022-04-08 13:09:40|1174.4|1174|1174.6|1174.2|1174.6|1174.2|1174.4|1174|0
1649423390000|2022-04-08 13:09:50|1174.8|1174.4|1174.6|1174.2|1174.8|1174.4|1174.4|1174|0
1649423400000|2022-04-08 13:10:00|1174.4|1174|1174.2|1174|1174.8|1174|1174.2|1174|4646
1649423410000|2022-04-08 13:10:10|1174.4|1173.8|1174.4|1174|1174.4|1174|1174|1173.6|13523
1649423420000|2022-04-08 13:10:20|1174.2|1174.2|1174.6|1174.2|1174.6|1174.2|1174.2|1173.8|1011
1649423430000|2022-04-08 13:10:30|1174.4|1174|1174.6|1174.2|1174.8|1174.2|1174.4|1174|1213
1649423440000|2022-04-08 13:10:40|1174.8|1174.4|1174.6|1174.2|1174.8|1174.4|1174.6|1174.2|1
1649423450000|2022-04-08 13:10:50|1174.4|1174|1174.4|1174|1174.4|1174|1174.4|1174|0
1649423460000|2022-04-08 13:11:00|1173.8|1173.6|1174|1173.4|1174.2|1173.8|1173.6|1173.2|19926
1649423470000|2022-04-08 13:11:10|1174.2|1173.6|1174|1173.6|1174.4|1173.8|1174|1173.4|0
1649423480000|2022-04-08 13:11:20|1174.2|1173.8|1174.2|1173.8|1174.2|1173.8|1174.2|1173.8|0
1649423490000|2022-04-08 13:11:30|1174.4|1174|1174.2|1173.8|1174.4|1174|1174.2|1173.8|496
1649423500000|2022-04-08 13:11:40|1174.4||1174.4||1174.4||1174.4||0
1649423510000|2022-04-08 13:11:50|1174.2|1173.6|1174.2|1173.8|1174.2|1173.8|1174|1173.6|0
1649423520000|2022-04-08 13:12:00|1174|1173.6|1174|1173.6|1174|1173.6|1174|1173.6|0
1649423530000|2022-04-08 13:12:10|1174.2|1173.8|1174.2|1173.8|1174.4|1174|1174.2|1173.8|444
1649423540000|2022-04-08 13:12:20|1174|1173.6|1173|1172.6|1174|1173.8|1172.8|1172.4|5435
1649423550000|2022-04-08 13:12:30|1173.2|1172.8|1173.6|1173.4|1173.8|1173.4|1173|1172.8|3132
1649423560000|2022-04-08 13:12:40|1173.4|1173.2|1173.6|1173.2|1173.6|1173.2|1173.4|1173|7
1649423570000|2022-04-08 13:12:50|1173.4|1173|1173.6|1173.2|1173.6|1173.2|1173.4|1173|0
1649423580000|2022-04-08 13:13:00|1173.4|1173|1173.4|1173|1173.6|1173|1173.4|1173|0
1649423590000|2022-04-08 13:13:10|1173.6|1173.2|1173.6|1173.2|1173.8|1173.4|1173.6|1173.2|0
1649423600000|2022-04-08 13:13:20|1173.8|1173.4|1173.8|1173.6|1173.8|1173.6|1173.8|1173.2|0
1649423610000|2022-04-08 13:13:30|1174|1173.8|1174|1173.4|1174.2|1173.8|1173.8|1173.4|0
1649423620000|2022-04-08 13:13:40|1173.8|1173.2|1173.8|1173.4|1174|1173.4|1173.8|1173.2|0
1649423630000|2022-04-08 13:13:50|1173.6|1173.2|1173.8|1173.2|1173.8|1173.4|1173.6|1173.2|0
1649423640000|2022-04-08 13:14:00|1173.6|1173.4|1173.8|1173.2|1174.2|1173.8|1173.6|1173.2|0
1649423650000|2022-04-08 13:14:10|1173.6|1173.4|1173.2|1172.8|1173.6|1173.4|1173|1172.6|3193
1649423660000|2022-04-08 13:14:20|1173|1172.6|1173.2|1172.8|1173.2|1172.8|1172.8|1172.6|1193
1649423670000|2022-04-08 13:14:30|1173.4|1173|1173.6|1173.2|1173.6|1173.2|1173.4|1172.8|4248
1649423700000|2022-04-08 13:15:00|1173.4|1173|1173.6|1173.2|1173.6|1173.2|1173.4|1173|0
1649423710000|2022-04-08 13:15:10|1173.4|1173|1173|1172.8|1173.4|1173|1173|1172.8|1719
1649423720000|2022-04-08 13:15:20|1172.8|1172.6|1173|1172.4|1173|1172.6|1172.8|1172.4|2093
1649423730000|2022-04-08 13:15:30|1172.8|1172.2|1172.6|1172.2|1173|1172.4|1172.6|1172.2|0
1649423740000|2022-04-08 13:15:40|1173.2|1172.4|1173.4|1173|1173.6|1173|1173|1172.4|30881
1649423750000|2022-04-08 13:15:50|1173.6|1173.2|1173.8|1173.4|1173.8|1173.4|1173.6|1173.2|746
1649423760000|2022-04-08 13:16:00|1173.6|1173.2|1173.6|1173.2|1173.8|1173.4|1173.6|1173.2|2544
1649423770000|2022-04-08 13:16:10|1173.8|1173.4|1173.6|1173.2|1173.8|1173.4|1173.4|1173.2|729
1649423780000|2022-04-08 13:16:20|1173.8|1173.4|1173.8|1173.4|1174|1173.6|1173.8|1173.4|0
1649423800000|2022-04-08 13:16:40|1173.6|1173.2|1173.6|1173.2|1173.8|1173.4|1173.6|1173.2|0
1649423810000|2022-04-08 13:16:50|1173.4|1173.4|1173.6|1173.2|1173.6|1173.4|1173.4|1173.2|1798
1649423820000|2022-04-08 13:17:00|1173.4||1173.6||1173.6||1173.4||0
1649423830000|2022-04-08 13:17:10|1173.8|1173.4|1174|1173.8|1174|1173.8|1173.8|1173.4|0
1649423840000|2022-04-08 13:17:20|1174.2|1174|1174.4|1174|1174.6|1174.2|1174.2|1173.8|503
1649423860000|2022-04-08 13:17:40|1174.6||1174.2||1174.6||1174.2||0
1649423870000|2022-04-08 13:17:50|1174.4|1173.8|1174.6|1174.4|1174.6|1174.4|1174.4|1173.8|799
1649423880000|2022-04-08 13:18:00|1174.4|1174.2|1174.4|1174|1174.8|1174.4|1174.2|1174|6194
1649423890000|2022-04-08 13:18:10||1174.2||1174||1174.2||1174|0
1649423900000|2022-04-08 13:18:20|1174.6|1174.2|1174.6|1174.2|1174.6|1174.2|1174.6|1174|200
1649423910000|2022-04-08 13:18:30||1174.4||1174.2||1174.4||1174.2|0
1649423920000|2022-04-08 13:18:40|1174.8|1174.4|1174.8|1174.2|1175|1174.6|1174.8|1174.2|733
1649423930000|2022-04-08 13:18:50|1174.6|1174|1174.6|1174|1174.6|1174|1174.6|1174|0
1649423940000|2022-04-08 13:19:00|1174.4|1173.8|1174.2|1173.8|1174.4|1173.8|1174.2|1173.8|387
1649423950000|2022-04-08 13:19:10|1174.4|1174|1174.4|1174|1174.4|1174|1174.2|1173.8|1010
1649423960000|2022-04-08 13:19:20||1173.8||1173.8||1174||1173.8|0
1649423970000|2022-04-08 13:19:30|1174.2|1174|1174.4|1174|1174.4|1174|1174.2|1174|0
1649423980000|2022-04-08 13:19:40|1174.6|1174.2|1174.4|1174|1174.6|1174.2|1174.4|1174|1462
1649423990000|2022-04-08 13:19:50|1174.6|1174.2|1174.2|1174|1174.6|1174.2|1174.2|1174|2552
1649424000000|2022-04-08 13:20:00|1174.4||1174.4||1174.4||1174.2||0
1649424010000|2022-04-08 13:20:10|1174.6||1174.4||1174.6||1174.2||500
1649424040000|2022-04-08 13:20:40|||||||||60
1649424050000|2022-04-08 13:20:50|1174.2|1173.8|1174.4|1174|1174.4|1174|1174.2|1173.8|2724
1649424060000|2022-04-08 13:21:00|1174.6|1174.2|1174.4|1174|1174.6|1174.2|1174.4|1174|1314
1649424070000|2022-04-08 13:21:10|1174.6|1174.2|1174.8|1174.4|1174.8|1174.4|1174.6|1174.2|500
1649424090000|2022-04-08 13:21:30|1174.6||1174.8||1174.8||1174.6||0
1649424100000|2022-04-08 13:21:40|1174.6||1174.8||1174.8||1174.6||481
1649424110000|2022-04-08 13:21:50|1175|1174.6|1174.8|1174.4|1175|1174.8|1174.6|1174.4|2292
1649424120000|2022-04-08 13:22:00|1175|1174.6|1174.8|1174.4|1175|1174.6|1174.8|1174.4|3543
1649424130000|2022-04-08 13:22:10|1174.6|1174.2|1174.6|1174.2|1174.8|1174.4|1174.4|1174|2654
1649424140000|2022-04-08 13:22:20|1174.4|1174|1174|1173.6|1174.4|1174|1173.8|1173.4|1762
1649424150000|2022-04-08 13:22:30|1174.2|1173.8|1174.4|1174|1174.4|1174|1174.2|1173.6|0
1649424160000|2022-04-08 13:22:40|1174.2|1173.8|1174.6|1174.2|1174.8|1174.2|1174.2|1173.8|1460
1649424170000|2022-04-08 13:22:50|1174.4||1174.4||1174.4||1174.4||62
1649424180000|2022-04-08 13:23:00|1174.2|1174|1174.6|1174.2|1174.6|1174.2|1174.2|1173.8|1004
1649424190000|2022-04-08 13:23:10||1174.4||1174.2||1174.4||1174.2|1823
1649424210000|2022-04-08 13:23:30|1174.8|1174.4|1174.4|1174|1174.8|1174.4|1174.4|1174|5999
1649424220000|2022-04-08 13:23:40|1174.2|1174.2|1174|1173.8|1174.4|1174.2|1174|1173.6|696
1649424230000|2022-04-08 13:23:50|1174.2|1174|1174.2|1173.8|1174.2|1174|1174|1173.8|446
1649424250000|2022-04-08 13:24:10|1174|1174|1174.2|1173.8|1174.4|1174|1174|1173.8|1
1649424260000|2022-04-08 13:24:20|1174.4|1174|1174.2|1173.8|1174.4|1174|1174.2|1173.8|0
1649424270000|2022-04-08 13:24:30||1174||1173.8||1174||1173.8|2734
1649424280000|2022-04-08 13:24:40|1174.4|1174|1174.2|1173.8|1174.6|1174.4|1174.2|1173.6|2771
1649424290000|2022-04-08 13:24:50||1174||1173.8||1174||1173.8|0
1649424300000|2022-04-08 13:25:00|1174.4|1174|1174|1173.6|1174.4|1174|1173.8|1173.4|911
1649424310000|2022-04-08 13:25:10|1173.8|1173.4|1174|1173.8|1174|1173.8|1173.8|1173.4|0
1649424320000|2022-04-08 13:25:20|1173.8|1173.6|1174|1173.6|1174|1173.6|1173.8|1173.4|740
1649424330000|2022-04-08 13:25:30|1174.2|1173.8|1174.4|1174|1174.6|1174.2|1174.2|1173.6|363
1649424340000|2022-04-08 13:25:40|1174.6|1174.2|1174.4|1174|1174.6|1174.2|1174.4|1174|0
1649424350000|2022-04-08 13:25:50|1174.2|1173.8|1173.8|1173.4|1174.2|1173.8|1173.6|1173.4|1489
1649424360000|2022-04-08 13:26:00|1173.6||1173.8||1174||1173.6||300
1649424370000|2022-04-08 13:26:10|1173.6|1173.2|1173.6|1173|1173.8|1173.2|1173.4|1173|1256
1649424380000|2022-04-08 13:26:20|1173.4||1173.4||1173.4||1173.4||0
1649424390000|2022-04-08 13:26:30|1173.2||1173.4||1173.4||1173.2||0
1649424400000|2022-04-08 13:26:40|1173.2||1173.4||1173.4||1173.2||0
1649424410000|2022-04-08 13:26:50|1173.2||1173.4||1173.4||1173.2||0
1649424420000|2022-04-08 13:27:00|1173.2||1173.4||1173.4||1173.2||0
1649424430000|2022-04-08 13:27:10|1173.2||1173.4||1173.4||1173.2||0
1649424440000|2022-04-08 13:27:20|1173.2|1172.8|1173.2|1172.8|1173.4|1172.8|1173.2|1172.8|1255
1649424450000|2022-04-08 13:27:30|1173|1172.6|1173|1172.6|1173|1172.6|1173|1172.6|0
1649424460000|2022-04-08 13:27:40|1172.8|1172.4|1172.6|1172.2|1173|1172.6|1172.4|1172|802
1649424470000|2022-04-08 13:27:50|1172.4|1172|1172.6|1172.2|1172.6|1172.2|1172.2|1171.8|1
1649424480000|2022-04-08 13:28:00|1172.2|1172|1172.6|1172.2|1172.8|1172.4|1172|1171.4|7044
1649424490000|2022-04-08 13:28:10|1172.8|1172|1172|1171.8|1172.8|1172|1172|1171.8|8952
1649424500000|2022-04-08 13:28:20|1171.8|1171.6|1171.6|1171.2|1171.8|1171.6|1171.6|1171|3803
1649424510000|2022-04-08 13:28:30|1171.4|1171|1171.4|1171|1171.6|1171.4|1171.2|1171|1129
1649424520000|2022-04-08 13:28:40|1171.6|1171.2|1171.6|1171|1171.6|1171.2|1171.4|1171|679
1649424530000|2022-04-08 13:28:50|1171.4|1171.2|1171.4|1171.2|1171.6|1171.4|1171.4|1170.8|1439
1649424540000|2022-04-08 13:29:00|1171.6|1171.4|1171.6|1171.2|1171.6|1171.4|1171.6|1171.2|150
1649424550000|2022-04-08 13:29:10|1171.8|1171.4|1172|1171.8|1172|1171.8|1171.6|1171.4|1342
1649424560000|2022-04-08 13:29:20||1171.6||1171.6||1171.6||1171.6|937
1649424570000|2022-04-08 13:29:30|1171.8|1171.4|1171.8|1171.4|1171.8|1171.4|1171.8|1171.4|0
1649424580000|2022-04-08 13:29:40|1172|1171.6|1172.2|1171.8|1172.4|1171.8|1172|1171.6|1046
1649424590000|2022-04-08 13:29:50|1172.4|1172|1172|1171.6|1172.4|1172|1172|1171.6|1389
1649424600000|2022-04-08 13:30:00|1172.2|1171.8|1174.2|1173.8|1174.8|1174.4|1172.2|1171.8|25638
1649424610000|2022-04-08 13:30:10|1174|1173.6|1173.6|1173.2|1174|1173.6|1173.4|1173|4055
1649424620000|2022-04-08 13:30:20|1173.8|1173.4|1173.2|1172.6|1173.8|1173.4|1172.6|1172.2|6724
1649424630000|2022-04-08 13:30:30|1173|1172.4|1175.4|1175|1175.8|1175.4|1173|1172.4|5774
1649424640000|2022-04-08 13:30:40|1175.2|1174.8|1174.2|1173.8|1175.4|1174.8|1173.6|1173.2|2632
1649424650000|2022-04-08 13:30:50|1174.4|1174.2|1174.4|1174|1175|1174.6|1174|1173.6|16506
1649424660000|2022-04-08 13:31:00|1174.6|1174.2|1173.8|1173.4|1174.6|1174.2|1173.8|1173.4|2154
1649424670000|2022-04-08 13:31:10|1173.6|1173.2|1174.2|1173.6|1174.2|1174|1173.6|1173.2|0
1649424680000|2022-04-08 13:31:20|1174|1173.8|1174.6|1174.2|1174.6|1174.2|1174|1173.6|450
1649424690000|2022-04-08 13:31:30|1174.4|1174|1174.8|1174.4|1175|1174.6|1173.6|1173.2|12023
1649424700000|2022-04-08 13:31:40|1174.6|1174.2|1174.2|1173.6|1174.8|1174.4|1174|1173.4|262
1649424710000|2022-04-08 13:31:50|1174|1173.4|1174|1173.6|1174.2|1173.6|1173.4|1173|400
1649424720000|2022-04-08 13:32:00|1174.2|1173.2|1174|1173.6|1174.4|1174|1173.2|1173|9213
1649424730000|2022-04-08 13:32:10|1174.2|1173.8|1175.2|1174.8|1175.2|1174.8|1174|1173.8|0
1649424740000|2022-04-08 13:32:20|1175|1174.6|1174.4|1174|1175.2|1174.8|1174.4|1174|6091
1649424750000|2022-04-08 13:32:30|1174.2|1173.8|1174|1173.6|1174.6|1174|1174|1173.4|0
1649424760000|2022-04-08 13:32:40|1174.2|1173.8|1174|1173.6|1174.2|1174|1173.8|1173.4|0
1649424770000|2022-04-08 13:32:50|1174.2|1173.8|1174.6|1174.2|1175|1174.6|1174|1173.6|487
1649424780000|2022-04-08 13:33:00|1174.4|1174|1174|1173.8|1174.6|1174.2|1174|1173.6|2542
1649424790000|2022-04-08 13:33:10|1173.8|1173.6|1174.2|1173.8|1174.2|1174|1173.8|1173.4|4368
1649424800000|2022-04-08 13:33:20|1174|1174|1174|1173.6|1174.6|1174.2|1173.8|1173.6|9626
1649424810000|2022-04-08 13:33:30|1174.2|1173.8|1173.4|1173|1174.2|1173.8|1173.4|1173|4535
1649424820000|2022-04-08 13:33:40|1173.2|1173.2|1172.8|1172.4|1173.2|1173.2|1172.6|1172|1694
1649424830000|2022-04-08 13:33:50|1173|1172.2|1173.2|1172.8|1173.4|1173.2|1172.4|1172|9376
1649424840000|2022-04-08 13:34:00|1173|1172.6|1172.8|1172.4|1173.2|1172.8|1172.6|1172.2|1599
1649424850000|2022-04-08 13:34:10|1173|1172.6|1173.4|1172.8|1173.6|1173.2|1173|1172.6|809
1649424860000|2022-04-08 13:34:20|1173.6|1173|1173.8|1173.6|1174|1173.6|1173.6|1173|0
1649424870000|2022-04-08 13:34:30|1173.6|1173.4|1173.8|1173.4|1174|1173.6|1173.6|1173.4|718
1649424880000|2022-04-08 13:34:40|1174|1173.6|1174.4|1174|1174.6|1174.2|1173.8|1173.4|1046
1649424890000|2022-04-08 13:34:50|1174.2|1173.8|1174.4|1174|1174.6|1174.2|1174.2|1173.8|1
1649424900000|2022-04-08 13:35:00|1174.6|1174.2|1174.4|1174|1174.8|1174.4|1174.2|1173.8|1982
1649424910000|2022-04-08 13:35:10|1174.6|1174.2|1174|1173.4|1174.6|1174.2|1173.8|1173.4|2109
1649424920000|2022-04-08 13:35:20|1173.8|1173.6|1173.8|1173.4|1174.2|1173.8|1173.6|1173.2|489
1649424930000|2022-04-08 13:35:30|1174|1173.6|1175|1174.6|1175|1174.8|1174|1173.6|481
1649424940000|2022-04-08 13:35:40|1174.8|1174.8|1175|1174.6|1175|1174.8|1174.8|1174.4|0
1649424950000|2022-04-08 13:35:50|1175.2|1174.8|1175.4|1175.2|1175.6|1175.2|1175.2|1174.8|0
1649424960000|2022-04-08 13:36:00|1175.2|1175|1174.8|1174.4|1175.4|1175|1174.4|1174.2|2616
1649424970000|2022-04-08 13:36:10|1174.6|1174.2|1175|1174.6|1175.4|1175|1174.2|1173.8|4493
1649424980000|2022-04-08 13:36:20|1175.2|1174.8|1174.8|1174.4|1175.2|1174.8|1174.6|1174.2|0
1649424990000|2022-04-08 13:36:30|1174.6|1174.2|1174.8|1174.4|1174.8|1174.4|1174.4|1174.2|1457
1649425000000|2022-04-08 13:36:40|1175|1174.6|1176|1175.6|1176|1175.8|1175|1174.4|3143
1649425010000|2022-04-08 13:36:50|1175.8|1175.8|1175.8|1175.4|1176|1175.8|1175.4|1175|1852
1649425020000|2022-04-08 13:37:00|1176|1175.6|1175.6|1175.2|1176|1175.8|1175.4|1175|363
1649425030000|2022-04-08 13:37:10|1175.8|1175.4|1175.6|1175.2|1176|1175.6|1175.6|1175.2|565
1649425040000|2022-04-08 13:37:20|1175.8|1175.4|1175.6|1175.2|1176|1175.6|1175.6|1175.2|3789
1649425050000|2022-04-08 13:37:30|1175.4|1175.4|1175.4|1175|1176|1175.4|1175.2|1175|8491
1649425060000|2022-04-08 13:37:40|1175.2|1174.8|1175.2|1174.8|1175.4|1175|1174.8|1174.4|8310
1649425070000|2022-04-08 13:37:50|1175.4|1175|1175.8|1175.6|1176|1175.8|1175.4|1175|2090
1649425080000|2022-04-08 13:38:00|1176|1175.8|1176.8|1176.4|1177.6|1177.2|1176|1175.6|16492
1649425090000|2022-04-08 13:38:10|1177|1176.2|1176.4|1176|1177|1176.6|1176.2|1175.8|3052
1649425100000|2022-04-08 13:38:20|1176.2|1175.8|1176|1175.6|1176.6|1176.2|1176|1175.6|1252
1649425110000|2022-04-08 13:38:30|1175.8|1175.4|1177|1176.6|1177|1176.6|1175.8|1175.4|1213
1649425120000|2022-04-08 13:38:40|1176.8|1176.4|1176.2|1175.8|1176.8|1176.4|1176.2|1175.6|0
1649425130000|2022-04-08 13:38:50|1176|1175.6|1176.2|1175.8|1176.4|1176|1175.8|1175.4|0
1649425140000|2022-04-08 13:39:00|1176.4|1176|1177|1176.6|1177.2|1176.8|1176.2|1175.8|4557
1649425150000|2022-04-08 13:39:10|1176.8|1176.4|1176.6|1176.2|1176.8|1176.4|1176.2|1175.8|0
1649425160000|2022-04-08 13:39:20|1176.4|1176|1176.8|1176.4|1177.2|1176.8|1176.2|1176|0
1649425170000|2022-04-08 13:39:30|1176.6|1176.2|1176.6|1176.2|1176.8|1176.4|1176.4|1176|1540
1649425180000|2022-04-08 13:39:40|1176.4|1176|1177.6|1177.2|1177.6|1177.2|1176.2|1176|3229
1649425190000|2022-04-08 13:39:50|1177.4|1177|1177|1176.6|1177.4|1177|1177|1176.6|3697
1649425200000|2022-04-08 13:40:00|1176.8|1176.4|1177.2|1176.8|1177.6|1177.2|1176.2|1176|7892
1649425210000|2022-04-08 13:40:10|1177|1176.6|1177.2|1176.8|1177.4|1177|1176.4|1176|961
1649425220000|2022-04-08 13:40:20|1177.4|1177|1177.2|1176.8|1177.8|1177.4|1177|1176.6|488
1649425230000|2022-04-08 13:40:30|1177|1176.6|1177.4|1176.8|1177.4|1176.8|1176.8|1176.4|460
1649425240000|2022-04-08 13:40:40|1177.2|1176.6|1176.8|1176.4|1177.2|1176.8|1176.6|1176.2|769
1649425250000|2022-04-08 13:40:50|1177|1176.6|1176.6|1176.2|1177|1176.6|1176.6|1176.2|1055
1649425260000|2022-04-08 13:41:00|1176.8|1176.4|1176.6|1176.2|1177|1176.6|1176.6|1176|924
1649425270000|2022-04-08 13:41:10|1176.8|1176.4|1176.4|1176|1177.2|1176.6|1176.2|1175.8|6861
1649425280000|2022-04-08 13:41:20|1176.6|1176.2|1177.2|1176.8|1177.2|1176.8|1176.6|1176.2|2877
1649425290000|2022-04-08 13:41:30|1177|1176.6|1177.4|1177.2|1177.8|1177.4|1177|1176.6|2456
1649425300000|2022-04-08 13:41:40|1177.2|1177|1177.2|1176.8|1177.6|1177.4|1177|1176.6|4569
1649425310000|2022-04-08 13:41:50|1177|1176.6|1177.4|1176.8|1177.4|1177.2|1176.8|1176.4|1282
1649425320000|2022-04-08 13:42:00|1177.2|1177|1177.4|1177|1178|1177.6|1177.2|1176.8|509
1649425330000|2022-04-08 13:42:10|1177.2|1177.2|1177.8|1177.6|1178|1177.8|1177.2|1177|0
1649425340000|2022-04-08 13:42:20|1177.6|1177.4|1177.8|1177.6|1178.2|1177.6|1177.4|1177|2701
1649425350000|2022-04-08 13:42:30|1178|1177.8|1178|1177.6|1178.2|1177.8|1177.8|1177.4|0
1649425360000|2022-04-08 13:42:40|1178.2|1177.8|1178.4|1178|1178.4|1178|1178|1177.6|0
1649425370000|2022-04-08 13:42:50|1178.6|1178.2|1178.8|1178.4|1178.8|1178.4|1178.2|1178.2|0
1649425380000|2022-04-08 13:43:00|1179|1178.2|1178.4|1178|1179|1178.2|1178.2|1177.8|592
1649425390000|2022-04-08 13:43:10|1178.2|1178.2|1178|1177.6|1178.6|1178.2|1178|1177.6|2513
1649425400000|2022-04-08 13:43:20|1178.2|1177.8|1177.6|1177.2|1178.2|1177.8|1177.4|1177.2|2200
1649425410000|2022-04-08 13:43:30|1177.4|1177|1177|1176.6|1177.6|1177.2|1177|1176.6|739
1649425420000|2022-04-08 13:43:40|1176.8|1176.8|1177.4|1177|1177.6|1177.2|1176.8|1176.8|1832
1649425430000|2022-04-08 13:43:50|1177.2|1176.8|1177|1176.8|1177.4|1176.8|1176.8|1176.6|2812
1649425440000|2022-04-08 13:44:00|1177.2|1177|1177|1176.6|1177.4|1177|1176.8|1176.4|992
1649425450000|2022-04-08 13:44:10|1177.2|1176.8|1177|1176.6|1177.2|1176.8|1177|1176.6|270
1649425460000|2022-04-08 13:44:20|1177.2|1176.8|1177.2|1176.8|1177.4|1177|1177|1176.6|152
1649425470000|2022-04-08 13:44:30|1177.4|1177|1176.6|1176.2|1177.4|1177|1176.2|1175.8|10947
1649425480000|2022-04-08 13:44:40|1176.4|1176|1176.6|1176.4|1177|1176.6|1176.4|1176|981
1649425490000|2022-04-08 13:44:50|1176.8|1176.2|1176.2|1175.8|1176.8|1176.2|1176.2|1175.8|2420
1649425500000|2022-04-08 13:45:00|1176.4|1176|1176|1175.6|1176.6|1176.2|1175.8|1175.6|1150
1649425510000|2022-04-08 13:45:10|1175.8|1175.4|1176.4|1176|1176.4|1176|1175.4|1175|16677
1649425520000|2022-04-08 13:45:20|1176.2|1175.8|1176.6|1176.2|1176.8|1176.4|1176|1175.6|0
1649425530000|2022-04-08 13:45:30|1176.8|1176.4|1177.6|1177.2|1177.8|1177.4|1176.8|1176.4|1067
1649425540000|2022-04-08 13:45:40|1177.4|1177.4|1178|1177.6|1178|1177.8|1177.4|1177.2|0
1649425550000|2022-04-08 13:45:50|1178.2|1177.8|1178|1177.4|1178.2|1177.8|1177.6|1177.2|0
1649425560000|2022-04-08 13:46:00|1177.8|1177.6|1178|1177.6|1178|1177.6|1177.6|1177.4|1099
1649425570000|2022-04-08 13:46:10|1177.8|1177.4|1178.4|1178|1178.4|1178|1177.6|1177.4|0
1649425580000|2022-04-08 13:46:20|1178.2|1178.2|1177.8|1177.6|1178.2|1178.2|1177.8|1177.4|3442
1649425590000|2022-04-08 13:46:30|1178|1177.4|1178|1177.6|1178|1177.8|1177.6|1177.2|22
1649425600000|2022-04-08 13:46:40|1177.8|1177.4|1177.6|1177.2|1178|1177.4|1177.2|1176.8|710
1649425610000|2022-04-08 13:46:50|1177.8|1177.4|1177.8|1177.4|1178|1177.6|1177.6|1177.2|0
1649425620000|2022-04-08 13:47:00|1178|1177.6|1177.4|1177|1178|1177.6|1177.4|1177|0
1649425630000|2022-04-08 13:47:10|1177.2|1176.8|1176.8|1176.4|1177.4|1177|1176.8|1176.4|804
1649425640000|2022-04-08 13:47:20|1176.6|1176.2|1176.8|1176.4|1176.8|1176.4|1176.2|1176|775
1649425650000|2022-04-08 13:47:30|1176.6|1176.6|1176.6|1176.2|1176.8|1176.6|1176.2|1176|3927
1649425660000|2022-04-08 13:47:40|1176.8|1176.4|1176.8|1176.4|1177|1176.6|1176.2|1175.8|377
1649425670000|2022-04-08 13:47:50|1177|1176.6|1177.2|1176.8|1177.6|1177.2|1177|1176.4|7427
1649425680000|2022-04-08 13:48:00|1177.4|1177|1177.4|1177|1177.8|1177.4|1177.2|1176.8|0
1649425690000|2022-04-08 13:48:10|1177.6|1177.2|1177.4|1177|1177.6|1177.2|1177.2|1176.8|870
1649425700000|2022-04-08 13:48:20|1177.6|1177.2|1177|1176.6|1177.6|1177.2|1176.8|1176.4|4658
1649425710000|2022-04-08 13:48:30|1177.2|1176.8|1176.6|1176.2|1177.2|1176.8|1176.4|1176|814
1649425720000|2022-04-08 13:48:40|1176.8|1176.4|1177.4|1177|1177.6|1177.2|1176.8|1176.4|0
1649425730000|2022-04-08 13:48:50|1177.6|1177.2|1177.6|1177.2|1178|1177.6|1177.4|1177|1080
1649425740000|2022-04-08 13:49:00|1177.4|1177|1177|1176.6|1178|1177.6|1177|1176.6|0
1649425750000|2022-04-08 13:49:10|1177.2|1176.8|1177.6|1177.2|1177.8|1177.2|1176.8|1176.6|1100
1649425760000|2022-04-08 13:49:20|1177.8|1177.4|1177.4|1177.2|1177.8|1177.4|1177.4|1177|0
1649425770000|2022-04-08 13:49:30|1177.6|1177|1178.6|1178.2|1178.6|1178.2|1177.4|1177|6582
1649425780000|2022-04-08 13:49:40|1178.8|1178.4|1178.4|1178|1178.8|1178.4|1178.2|1178|200
1649425790000|2022-04-08 13:49:50|1178.6|1178.2|1178.4|1178|1178.8|1178.4|1178.4|1178|1444
1649425800000|2022-04-08 13:50:00|1178.2|1178.2|1178.4|1178|1178.4|1178.2|1178.2|1178|363
1649425810000|2022-04-08 13:50:10|1178.2|1177.8|1178.4|1178|1178.4|1178.2|1178|1177.8|475
1649425820000|2022-04-08 13:50:20|1178.6|1178.2|1178.4|1178|1178.8|1178.4|1178.2|1177.8|932
1649425830000|2022-04-08 13:50:30|1178.6|1178.2|1178.8|1178.4|1178.8|1178.4|1178.4|1178|290
1649425840000|2022-04-08 13:50:40|1179|1178.6|1179.2|1178.8|1179.4|1179|1179|1178.6|2020
1649425850000|2022-04-08 13:50:50|1179|1178.6|1179|1178.8|1179.2|1178.8|1179|1178.6|0
1649425860000|2022-04-08 13:51:00|1178.8|1178.6|1179.4|1179|1179.4|1179|1178.8|1178.4|943
1649425870000|2022-04-08 13:51:10|1179.2|1179.2|1179.8|1179.6|1180.4|1180|1179.2|1179|512
1649425880000|2022-04-08 13:51:20|1180|1179.8|1179.6|1179.2|1180|1179.8|1179.4|1179|916
1649425890000|2022-04-08 13:51:30|1179.4|1179|1179|1178.6|1179.4|1179.2|1178.6|1178.2|4281
1649425900000|2022-04-08 13:51:40|1179.2|1178.8|1179|1178.6|1179.4|1179|1178.8|1178.4|3087
1649425910000|2022-04-08 13:51:50|1178.8|1178.8|1179.2|1178.8|1179.4|1179|1178.8|1178.4|363
1649425920000|2022-04-08 13:52:00|1179|1178.6|1179.2|1179|1179.2|1179|1179|1178.6|0
1649425930000|2022-04-08 13:52:10|1179|1178.8|1179|1178.6|1179.2|1178.8|1179|1178.6|1045
1649425940000|2022-04-08 13:52:20|1179.2|1178.8|1178.8|1178.4|1179.4|1179|1178.6|1178.2|30
1649425950000|2022-04-08 13:52:30|1178.6|1178.6|1178.6|1178.2|1178.6|1178.6|1178.4|1178|539
1649425960000|2022-04-08 13:52:40|1178.8|1178.4|1178.6|1178.2|1178.8|1178.4|1178.4|1178|0
1649425970000|2022-04-08 13:52:50|1178.4|1178|1178.2|1177.8|1178.4|1178.2|1177.6|1177.2|3288
1649425980000|2022-04-08 13:53:00|1178.4|1178|1178.4|1178|1178.8|1178.4|1178.2|1177.8|2744
1649425990000|2022-04-08 13:53:10|1178.2|1177.8|1177.8|1177.4|1178.2|1178|1177.6|1177.4|814
1649426000000|2022-04-08 13:53:20|1177.6|1177.6|1177.8|1177.6|1178|1177.6|1177.6|1177.4|363
1649426010000|2022-04-08 13:53:30|1178|1177.4|1177.4|1177.2|1178|1177.4|1177.4|1177|812
1649426020000|2022-04-08 13:53:40|1177.6|1177|1177.8|1177.2|1178|1177.8|1177.6|1176.8|844
1649426030000|2022-04-08 13:53:50|1177.6|1177.4|1177.8|1177.4|1178.4|1178|1177.6|1177.2|7293
1649426040000|2022-04-08 13:54:00|1178|1177.6|1177.2|1176.8|1178|1177.6|1177|1176.6|1387
1649426050000|2022-04-08 13:54:10|1177.4|1177|1177.8|1177.6|1178.2|1177.8|1177.4|1177|2139
1649426060000|2022-04-08 13:54:20|1178|1177.4|1177.8|1177.6|1178.4|1178|1177.8|1177.4|0
1649426070000|2022-04-08 13:54:30|1178|1177.8|1178.4|1177.8|1178.6|1178.2|1178|1177.8|3627
1649426080000|2022-04-08 13:54:40|1178.2|1178|1178|1177.8|1178.4|1178|1178|1177.8|600
1649426090000|2022-04-08 13:54:50|1177.8|1177.6|1177.8|1177.4|1178.2|1177.8|1177.8|1177.4|482
1649426100000|2022-04-08 13:55:00|1177.6|1177.6|1178|1177.6|1178.4|1178|1177.4|1177.2|55
1649426110000|2022-04-08 13:55:10|1177.8|1177.4|1179|1178.6|1179|1178.6|1177.8|1177.4|17875
1649426120000|2022-04-08 13:55:20|1179.2|1178.8|1178.6|1178.2|1179.2|1178.8|1178.4|1178|363
1649426130000|2022-04-08 13:55:30|1178.8|1178.4|1179|1178.6|1179|1178.6|1178.6|1178.2|600
1649426140000|2022-04-08 13:55:40|1178.8|1178.4|1178.4|1178|1179|1178.6|1178.2|1177.8|479
1649426150000|2022-04-08 13:55:50|1178.2|1177.8|1178|1177.8|1178.4|1178|1177.8|1177.4|379
1649426160000|2022-04-08 13:56:00|1178.2|1178|1178.4|1178|1178.4|1178|1178.2|1177.8|1031
1649426170000|2022-04-08 13:56:10|1178.2|1177.8|1178.8|1178.4|1178.8|1178.4|1178.2|1177.8|1427
1649426180000|2022-04-08 13:56:20|1178.6|1178.2|1178.6|1178.2|1178.8|1178.6|1178.2|1178|618
1649426190000|2022-04-08 13:56:30|1178.4||1178.6||1178.6||1178.4||442
1649426200000|2022-04-08 13:56:40|1178.4|1178|1178.2|1177.8|1179|1178.6|1178|1177.6|7247
1649426210000|2022-04-08 13:56:50|1178|1177.6|1178.4|1178|1178.4|1178.2|1177.8|1177.6|2780
1649426220000|2022-04-08 13:57:00|1178.6|1178.2|1178.6|1178.2|1178.6|1178.2|1178.2|1178|3015
1649426230000|2022-04-08 13:57:10|1178.4|1178|1177.6|1177.2|1178.8|1178.2|1177.6|1177.2|2509
1649426240000|2022-04-08 13:57:20|1177.4|1177|1178|1177.6|1178|1177.6|1177.4|1177|860
1649426250000|2022-04-08 13:57:30|1177.8|1177.4|1178|1177.6|1178|1177.6|1177.6|1177.2|843
1649426260000|2022-04-08 13:57:40|1177.8|1177.4|1177.4|1177.2|1178|1177.6|1177.4|1177.2|1109
1649426270000|2022-04-08 13:57:50|1177.2|1177|1177|1176.4|1177.4|1177|1176.6|1176.4|626
1649426280000|2022-04-08 13:58:00|1176.8|1176.2|1176.8|1176.4|1177|1176.6|1176.6|1176.2|4078
1649426290000|2022-04-08 13:58:10|1176.6|1176.2|1176.4|1176|1176.6|1176.2|1176.2|1175.8|892
1649426300000|2022-04-08 13:58:20|1176.6|1175.8|1176.4|1176|1176.6|1176|1176.2|1175.8|150
1649426310000|2022-04-08 13:58:30|1176.2|1175.8|1176.4|1176|1176.6|1176.2|1176.2|1175.8|1350
1649426330000|2022-04-08 13:58:50|1176.6|1176.2|1176.6|1176.4|1176.8|1176.4|1176.6|1176|1
1649426340000|2022-04-08 13:59:00|1176.8|1176.6|1177.4|1177|1177.4|1177|1176.8|1176.4|759
1649426350000|2022-04-08 13:59:10|1177.6|1177.2|1177.8|1177.4|1178|1177.4|1177.4|1177.2|3817
1649426360000|2022-04-08 13:59:20|1177.6|1177.2|1178|1177.6|1178.2|1177.6|1177.6|1177.2|0
1649426370000|2022-04-08 13:59:30|1178.2|1177.8|1178.4|1178|1179|1178.6|1178.2|1177.8|0
1649426380000|2022-04-08 13:59:40|1178.6|1178.2|1179.2|1178.6|1179.2|1178.6|1178.4|1178.2|644
1649426390000|2022-04-08 13:59:50|1179|1178.8|1177.4|1177|1179.2|1178.8|1177.4|1177|8614
1649426400000|2022-04-08 14:00:00|1177.6|1176.8|1177|1176.4|1177.6|1176.8|1175.4|1175|19477
1649426410000|2022-04-08 14:00:10|1176.8|1176.2|1177.6|1177.2|1178|1177.6|1176.8|1176.2|6322
1649426420000|2022-04-08 14:00:20|1177.8|1177.4|1177.8|1177.2|1177.8|1177.4|1177.4|1177|1131
1649426430000|2022-04-08 14:00:30|1178|1177.4|1177.8|1177.2|1178|1177.8|1177.4|1177|510
1649426440000|2022-04-08 14:00:40|1178|1177.4|1176.6|1176.2|1178|1177.4|1176.6|1176.2|3623
1649426450000|2022-04-08 14:00:50|1176.8|1176.4|1176.8|1176.2|1177|1176.4|1176.6|1176.2|0
1649426460000|2022-04-08 14:01:00|1177|1176.4|1177.6|1177|1177.6|1177|1177|1176.4|1474
1649426470000|2022-04-08 14:01:10|1177.4|1177.2|1177.6|1177.2|1178|1177.4|1177.4|1177|0
1649426480000|2022-04-08 14:01:20|1177.8|1177.4|1177.8|1177.4|1177.8|1177.4|1177.6|1177.2|0
1649426490000|2022-04-08 14:01:30|1178|1177.6|1177.2|1176.6|1178|1177.8|1177|1176.6|5924
1649426500000|2022-04-08 14:01:40|1177|1176.8|1177|1176.6|1177.2|1176.8|1177|1176.6|7
1649426510000|2022-04-08 14:01:50|1176.8|1176.8|1177.4|1177|1177.6|1177.2|1176.8|1176.8|873
1649426520000|2022-04-08 14:02:00|1177.6|1177.2|1177.4|1177|1177.6|1177.4|1177|1176.6|4215
1649426530000|2022-04-08 14:02:10|1177.6|1177.2|1177.4|1177|1177.8|1177.4|1177.2|1176.8|1175
1649426540000|2022-04-08 14:02:20|1177.6|1177.2|1177.4|1177|1177.6|1177.2|1177.2|1176.8|2299
1649426550000|2022-04-08 14:02:30|1177.6|1177.2|1177.8|1177.4|1178|1177.8|1177.4|1177|8162
1649426560000|2022-04-08 14:02:40|1177.6|1177.2|1177.8|1177.4|1177.8|1177.4|1177.2|1177|487
1649426570000|2022-04-08 14:02:50|1177.6|1177.6|1177.8|1177.6|1177.8|1177.6|1177.6|1177.2|1268
1649426580000|2022-04-08 14:03:00|1178|1177.4|1178.2|1177.8|1178.6|1178.2|1178|1177.4|3024
1649426590000|2022-04-08 14:03:10|1178.4|1178|1178.4|1178|1178.6|1178.2|1178|1177.6|922
1649426600000|2022-04-08 14:03:20|1178.6|1178.2|1179.4|1179|1179.6|1179.2|1178.4|1178|1501
1649426610000|2022-04-08 14:03:30|1179.8|1179.6|1179.4|1179|1179.8|1179.6|1179.2|1179|10057
1649426620000|2022-04-08 14:03:40|1179.2|1178.8|1179.6|1179.2|1179.6|1179.4|1179.2|1178.8|0
1649426630000|2022-04-08 14:03:50|1179.4|1179.4|1180|1179.6|1180|1179.6|1179.4|1179.2|1693
1649426640000|2022-04-08 14:04:00|1180.2|1179.8|1180|1179.6|1180.2|1179.8|1179.8|1179.6|0
1649426650000|2022-04-08 14:04:10|1180.2|1179.8|1180.2|1179.8|1180.6|1180.2|1179.8|1179.6|1498
1649426660000|2022-04-08 14:04:20|1180|1179.6|1179.6|1179.2|1180.4|1180|1179.4|1179|584
1649426670000|2022-04-08 14:04:30|1179.8|1179.4|1180.2|1179.8|1180.4|1180|1179.8|1179.2|23303
1649426680000|2022-04-08 14:04:40|1180|1179.6|1179.8|1179.4|1180.2|1179.8|1179.6|1179.2|1268
1649426690000|2022-04-08 14:04:50|1179.6|1179.2|1180|1179.6|1180.4|1180|1179.6|1179|1463
1649426700000|2022-04-08 14:05:00|1179.8|1179.4|1179.4|1179|1180|1179.6|1179.2|1178.8|2382
1649426710000|2022-04-08 14:05:10|1179.2|1178.8|1179.4|1179|1179.4|1179|1179.2|1178.8|0
1649426720000|2022-04-08 14:05:20|1179.6|1179.2|1179.4|1179|1179.6|1179.2|1179.2|1178.8|500
1649426730000|2022-04-08 14:05:30|1179.2|1178.8|1179.2|1178.8|1179.2|1178.8|1179|1178.6|945
1649426740000|2022-04-08 14:05:40|1179.4|1179|1179.6|1179.2|1180|1179.6|1179.2|1179|6960
1649426750000|2022-04-08 14:05:50|1179.8|1179.4|1179.8|1179.2|1180|1179.6|1179.6|1179.2|1893
1649426760000|2022-04-08 14:06:00|1180|1179.4|1180|1179.6|1180|1179.6|1180|1179.4|0
1649426770000|2022-04-08 14:06:10|1180.2|1179.8|1180|1179.6|1180.2|1180|1180|1179.6|963
1649426780000|2022-04-08 14:06:20|1180.2|1179.8|1180.4|1180|1180.4|1180|1180|1179.6|0
1649426790000|2022-04-08 14:06:30|1180.2|1179.8|1179.8|1179.4|1180.2|1179.8|1179.6|1179.2|11262
1649426800000|2022-04-08 14:06:40|1180|1179.6|1179.8|1179.4|1180|1179.6|1179.6|1179.4|0
1649426810000|2022-04-08 14:06:50|1179.6|1179.6|1179.8|1179.4|1179.8|1179.6|1179.6|1179.4|0
1649426820000|2022-04-08 14:07:00|1179.6|1179.2|1179.8|1179.4|1179.8|1179.6|1179.4|1179.2|893
1649426830000|2022-04-08 14:07:10|1179.6|1179.6|1179.8|1179.4|1179.8|1179.6|1179.6|1179.4|130
1649426840000|2022-04-08 14:07:20|1179.6|1179.6|1179.4|1178.8|1179.8|1179.6|1179.4|1178.8|3243
1649426850000|2022-04-08 14:07:30|1179.2|1179|1178.8|1178.4|1179.2|1179|1178.6|1178.2|8229
1649426860000|2022-04-08 14:07:40|1179|1178.6|1179|1178.6|1179.2|1178.8|1178.6|1178.2|4814
1649426870000|2022-04-08 14:07:50|1179.2|1178.8|1179.2|1178.8|1179.2|1178.8|1178.6|1178.2|2163
1649426880000|2022-04-08 14:08:00|1179.4|1179|1179.8|1179.4|1180|1179.8|1179.4|1179|4718
1649426890000|2022-04-08 14:08:10|1179.6|1179.2|1179.8|1179.4|1180|1179.8|1179.6|1179.2|1092
1649426900000|2022-04-08 14:08:20|1179.6|1179.2|1180|1179.6|1180|1179.6|1179.4|1178.8|1609
1649426910000|2022-04-08 14:08:30|1179.8|1179.8|1180|1179.6|1180|1179.8|1179.8|1179.4|0
1649426920000|2022-04-08 14:08:40|1179.8|1179.4|1180|1179.8|1180.2|1180|1179.8|1179.4|1994
1649426930000|2022-04-08 14:08:50|1180.2|1180|1180.4|1179.8|1180.4|1180|1180|1179.8|1919
1649426940000|2022-04-08 14:09:00|1180.2|1180|1180.8|1180.2|1180.8|1180.4|1180.2|1179.8|378
1649426950000|2022-04-08 14:09:10|1180.6|1180|1180.2|1179.8|1180.6|1180|1179.8|1179.4|2206
1649426960000|2022-04-08 14:09:20|1180|1179.6|1180.4|1180|1180.6|1180.2|1179.8|1179.4|0
1649426970000|2022-04-08 14:09:30|1180.2|1179.8|1180.6|1180.2|1180.8|1180.4|1180.2|1179.8|0
1649426980000|2022-04-08 14:09:40|1180.4|1180|1180.6|1180.2|1180.8|1180.4|1180.4|1180|0
1649426990000|2022-04-08 14:09:50|1180.8|1180.4|1180.4|1180|1180.8|1180.4|1180.2|1180|2114
1649427000000|2022-04-08 14:10:00|1180.2|1179.8|1179.8|1179.4|1180.4|1179.8|1179.8|1179.4|3905
1649427010000|2022-04-08 14:10:10|1179.6|1179.6|1179.6|1179.2|1179.8|1179.6|1179.4|1179|718
1649427020000|2022-04-08 14:10:20|1179.8|1179.4|1179.8|1179.4|1179.8|1179.4|1179.6|1179.2|0
1649427030000|2022-04-08 14:10:30|1179.6|1179.2|1179.4|1179|1179.8|1179.4|1179|1178.6|2144
1649427040000|2022-04-08 14:10:40|1179.2|1178.8|1179.4|1179|1179.6|1179.2|1179.2|1178.8|2075
1649427050000|2022-04-08 14:10:50|1179.6|1178.8|1178.6|1178.2|1179.6|1179.2|1178.6|1178.2|1389
1649427060000|2022-04-08 14:11:00|1178.8|1178.4|1178.6|1178.2|1178.8|1178.4|1178.6|1178.2|0
1649427070000|2022-04-08 14:11:10|1178.4|1178.4|1178.6|1178.2|1178.8|1178.4|1178.2|1178|9925
1649427080000|2022-04-08 14:11:20|1178.4|1178|1178.6|1178.2|1178.6|1178.4|1178.4|1178|892
1649427090000|2022-04-08 14:11:30|1178.4|1178|1179|1178.8|1179.4|1179|1178.4|1178|1595
1649427100000|2022-04-08 14:11:40|1179.2|1179|1179.2|1178.8|1179.2|1179|1179.2|1178.8|711
1649427110000|2022-04-08 14:11:50|1179|1179|1179|1178.6|1179.2|1179|1178.8|1178.6|1136
1649427120000|2022-04-08 14:12:00|1178.8|1178.4|1178.6|1178.2|1179|1178.6|1178.6|1178.2|3892
1649427130000|2022-04-08 14:12:10|1178.8|1178.4|1178.6|1178.2|1178.8|1178.6|1178.4|1178|0
1649427140000|2022-04-08 14:12:20|1178.8|1178.4|1178.4|1178.2|1178.8|1178.4|1178.4|1178|0
1649427150000|2022-04-08 14:12:30|1178.2|1178|1178.2|1177.8|1178.4|1178|1178|1177.8|2556
1649427160000|2022-04-08 14:12:40|1178||1178||1178||1178||273
1649427170000|2022-04-08 14:12:50|1178.2|1178|1178.4|1178|1178.6|1178.4|1178.2|1177.8|8469
1649427180000|2022-04-08 14:13:00|1178.2|1177.8|1178.2|1178|1178.4|1178|1178.2|1177.8|0
1649427190000|2022-04-08 14:13:10|1178|1177.8|1178|1177.6|1178.2|1177.8|1177.8|1177.6|1169
1649427200000|2022-04-08 14:13:20|1177.8|1177.4|1177.6|1177.4|1177.8|1177.4|1177.4|1177|563
1649427210000|2022-04-08 14:13:30|1177.4|1177.2|1177.8|1177.4|1178.2|1177.8|1177.4|1177.2|91
1649427220000|2022-04-08 14:13:40|1177.6|1177.2|1177.4|1177|1177.8|1177.4|1177.4|1177|0
1649427230000|2022-04-08 14:13:50|1177.6|1177.2|1177.2|1176.8|1177.6|1177.2|1177|1176.6|0
1649427240000|2022-04-08 14:14:00|1177.4|1177|1177.2|1176.8|1177.4|1177|1177|1176.8|0
1649427250000|2022-04-08 14:14:10|1177|1177|1177.2|1176.8|1177.2|1177|1176.8|1176.4|1661
1649427260000|2022-04-08 14:14:20|1177.4|1177|1177.6|1177.2|1178|1177.6|1177.4|1176.8|749
1649427270000|2022-04-08 14:14:30|1177.4|1177.4|1177.4|1177|1177.8|1177.4|1177.2|1176.8|724
1649427280000|2022-04-08 14:14:40|1177.6|1177.2|1177.6|1177.2|1178|1177.6|1177.4|1177|842
1649427290000|2022-04-08 14:14:50|1177.8|1177.4|1177.6|1177.2|1178|1177.6|1177.2|1176.8|0
1649427300000|2022-04-08 14:15:00|1177.8|1177.4|1177.6|1177.2|1177.8|1177.4|1177.2|1177|0
1649427310000|2022-04-08 14:15:10|1177.8|1177.4|1177.6|1177.2|1177.8|1177.6|1177.4|1177|921
1649427320000|2022-04-08 14:15:20|1177.4|1177|1177|1176.6|1177.6|1177.2|1176.8|1176.4|2407
1649427330000|2022-04-08 14:15:30|1177.2|1176.8|1177.8|1177.4|1177.8|1177.4|1177.2|1176.6|899
1649427340000|2022-04-08 14:15:40|1177.6|1177.2|1177.4|1177.2|1177.8|1177.4|1177.4|1177|0
1649427350000|2022-04-08 14:15:50|1177.6||1177.6||1177.8||1177.4||0
1649427360000|2022-04-08 14:16:00|1177.8|1177.4|1177.2|1177|1177.8|1177.4|1177.2|1176.8|1482
1649427370000|2022-04-08 14:16:10|1177|1176.8|1177.2|1176.8|1177.4|1177|1177|1176.8|1053
1649427380000|2022-04-08 14:16:20|1177.4|1177|1177.6|1177.2|1177.8|1177.4|1177.4|1176.8|1652
1649427390000|2022-04-08 14:16:30|1177.8|1177.4|1177|1176.8|1178|1177.6|1177|1176.8|0
1649427410000|2022-04-08 14:16:50|1176.8|1176.6|1177.4|1177.2|1177.6|1177.2|1176.8|1176.4|1887
1649427420000|2022-04-08 14:17:00|1177.6|1177|1177.2|1176.8|1177.6|1177.2|1177|1176.6|2232
1649427430000|2022-04-08 14:17:10|1177.4|1176.6|1177.2|1176.8|1177.4|1177|1177.2|1176.6|0
1649427440000|2022-04-08 14:17:20|1177|1176.6|1176.6|1176.2|1177.2|1176.8|1176.6|1176.2|0
1649427450000|2022-04-08 14:17:30|1176.8|1176.4|1176.8|1176.4|1176.8|1176.4|1176.6|1176.2|0
1649427460000|2022-04-08 14:17:40|1177|1176.6|1177.4|1177|1177.4|1177|1177|1176.6|0
1649427470000|2022-04-08 14:17:50|1177.2|1176.8|1177.2|1176.8|1177.2|1177|1177|1176.6|0
1649427480000|2022-04-08 14:18:00|1177.4|1177|1177.4|1177|1177.4|1177|1177.2|1176.8|0
1649427490000|2022-04-08 14:18:10|1177.6|1177.2|1177.2|1177|1177.8|1177.4|1177.2|1176.8|204
1649427500000|2022-04-08 14:18:20|1177.4|1177.2|1177.4|1177|1177.6|1177.4|1177.4|1177|2430
1649427510000|2022-04-08 14:18:30|1177.2|1176.8|1177.4|1177|1177.4|1177.2|1177.2|1176.8|0
1649427520000|2022-04-08 14:18:40|1177.6|1177.2|1178|1177.8|1178.2|1178|1177.6|1177|8534
1649427530000|2022-04-08 14:18:50|1178.2|1178|1177.6|1177.4|1178.4|1178|1177.6|1177.2|74
1649427540000|2022-04-08 14:19:00|1177.8|1177.2|1177.6|1177.2|1177.8|1177.4|1177.6|1177.2|200
1649427550000|2022-04-08 14:19:10|1177.8|1177.4|1177.6|1177.4|1177.8|1177.4|1177.6|1177.4|1329
1649427560000|2022-04-08 14:19:20|1177.8|1177.6|1178.2|1177.8|1178.4|1178|1177.6|1177.4|2236
1649427570000|2022-04-08 14:19:30|1178|1177.6|1178.4|1178.2|1178.4|1178.2|1178|1177.6|0
1649427580000|2022-04-08 14:19:40|1178.6|1178|1178.2|1178|1178.6|1178.2|1178.2|1177.8|1861
1649427590000|2022-04-08 14:19:50|1178.4|1178.2|1178.2|1177.8|1178.4|1178.2|1178|1177.8|0
1649427600000|2022-04-08 14:20:00|1178.4|1178|1178|1177.8|1178.4|1178.2|1178|1177.8|904
1649427610000|2022-04-08 14:20:10|1178.2||1178||1178.2||1178||16
1649427620000|2022-04-08 14:20:20|1178.2|1177.6|1177.8|1177.6|1178.2|1177.6|1177.8|1177.6|1574
1649427630000|2022-04-08 14:20:30|1178|1177.4|1178|1177.6|1178|1177.8|1177.8|1177.4|6160
1649427640000|2022-04-08 14:20:40|1177.8|1177.8|1178|1177.6|1178|1177.8|1177.8|1177.6|512
1649427650000|2022-04-08 14:20:50|1177.8|1177.4|1177.8|1177.4|1178|1177.4|1177.6|1177.4|1714
1649427660000|2022-04-08 14:21:00|1177.6|1177.2|1177|1176.6|1177.8|1177.2|1177|1176.6|3806
1649427670000|2022-04-08 14:21:10|1176.8|1176.8|1176.8|1176.4|1177|1176.8|1176.8|1176.4|10777
1649427680000|2022-04-08 14:21:20|1177|1176.6|1177|1176.6|1177|1176.8|1176.6|1176.4|1638
1649427690000|2022-04-08 14:21:30|1177.2|1176.8|1176.6|1176.2|1177.6|1177.2|1176.4|1176.2|23738
1649427700000|2022-04-08 14:21:40|1176.8|1176.4|1176.8|1176.6|1177|1176.6|1176.6|1176.2|1805
1649427710000|2022-04-08 14:21:50|1176.6|1176.4|1176.8|1176.4|1176.8|1176.6|1176.6|1176.4|0
1649427720000|2022-04-08 14:22:00|1176.6|1176.6|1176.8|1176.6|1176.8|1176.6|1176.6|1176.4|0
1649427730000|2022-04-08 14:22:10|1177|1176.4|1176.8|1176.6|1177|1176.6|1176.8|1176.4|567
1649427740000|2022-04-08 14:22:20|1176.6|1176.4|1176.8|1176.6|1176.8|1176.6|1176.6|1176.4|2857
1649427750000|2022-04-08 14:22:30|1176.6|1176.4|1176.4|1176|1176.6|1176.6|1176.4|1176|5307
1649427760000|2022-04-08 14:22:40|1176.6|1176.2|1177|1176.6|1177|1176.8|1176.6|1176.2|1483
1649427770000|2022-04-08 14:22:50|1176|1176.8|1177|1176.6|1177.2|1177|1176|1175.8|44824
1649427780000|2022-04-08 14:23:00|1177.2|1176.8|1177.6|1177.2|1177.6|1177.2|1177.2|1176.6|2119
1649427790000|2022-04-08 14:23:10|1177.8|1177.4|1177.4|1177|1177.8|1177.6|1177.2|1176.8|5229
1649427800000|2022-04-08 14:23:20|1177.6|1177.2|1178|1177.6|1178|1177.8|1177.6|1177|8142
1649427810000|2022-04-08 14:23:30|1178.2|1177.8|1178|1177.6|1178.2|1178|1177.8|1177.6|2864
1649427820000|2022-04-08 14:23:40|1177.8|1177.8|1178|1177.6|1178|1177.8|1177.8|1177.6|0
1649427830000|2022-04-08 14:23:50|1178.2|1177.8|1178.4|1178|1178.6|1178.2|1178|1177.8|0
1649427840000|2022-04-08 14:24:00|1178.2|1177.8|1178.2|1177.8|1178.4|1178.2|1178|1177.6|2205
1649427850000|2022-04-08 14:24:10|1178|1177.6|1178.8|1178.4|1178.8|1178.4|1177.8|1177.6|1238
1649427860000|2022-04-08 14:24:20|1179|1178.6|1178.8|1178.6|1179.2|1178.8|1178.8|1178.6|0
1649427870000|2022-04-08 14:24:30|1178.6|1178.4|1178.8|1178.6|1179|1178.6|1178.6|1178.4|7335
1649427880000|2022-04-08 14:24:40|1179|1178.4|1178.6|1178.2|1179|1178.8|1178.4|1178|16493
1649427890000|2022-04-08 14:24:50|1178.4|1178|1178.6|1178.2|1178.6|1178.4|1178.4|1178|0
1649427900000|2022-04-08 14:25:00|1178.8|1178.4|1180|1179.6|1180|1179.6|1178.8|1178.2|2135
1649427910000|2022-04-08 14:25:10|1180.2|1179.8|1180|1179.8|1180.2|1179.8|1179.6|1179.2|3022
1649427920000|2022-04-08 14:25:20|1179.8|1179.6|1180|1179.6|1180.2|1180|1179.8|1179.6|1897
1649427930000|2022-04-08 14:25:30|1179.8|1179.4|1179.4|1179|1179.8|1179.4|1179.4|1179|3119
1649427940000|2022-04-08 14:25:40|1179.6|1179.2|1179.6|1179.2|1179.6|1179.2|1179|1178.8|3879
1649427950000|2022-04-08 14:25:50|1179.4|1179|1179.6|1179.2|1179.6|1179.2|1179.4|1179|0
1649427960000|2022-04-08 14:26:00|1179.4|1179|1179.8|1179.4|1179.8|1179.4|1179.2|1179|1063
1649427970000|2022-04-08 14:26:10|1179.6||1179.8||1179.8||1179.6||0
1649427980000|2022-04-08 14:26:20|1180|1179.6|1180.4|1180|1180.6|1180.2|1180|1179.4|9849
1649427990000|2022-04-08 14:26:30|1180.2|1180.2|1180|1179.8|1180.6|1180.2|1179.8|1179.6|4245
1649428000000|2022-04-08 14:26:40|1179.8|1179.6|1179.6|1179.2|1180|1179.6|1179.6|1179.2|821
1649428010000|2022-04-08 14:26:50|1179.4|1179.4|1180.2|1179.8|1180.4|1180|1179.4|1179.4|481
1649428020000|2022-04-08 14:27:00|1180.4|1180|1181|1180.8|1181|1180.8|1180.2|1179.8|2642
1649428030000|2022-04-08 14:27:10|1181.2|1181|1181.2|1180.8|1181.4|1181|1181|1180.8|8279
1649428040000|2022-04-08 14:27:20|1181|1180.6|1180.8|1180.4|1181.2|1180.8|1180.6|1180.2|2830
1649428050000|2022-04-08 14:27:30|1181|1180.6|1181.2|1180.8|1181.2|1181|1181|1180.4|100
1649428060000|2022-04-08 14:27:40|1181.4|1181|1181.6|1181.2|1181.6|1181.2|1181.4|1180.8|103
1649428070000|2022-04-08 14:27:50|1181.4|1181.4|1181.6|1181|1181.8|1181.4|1181.4|1181|1562
1649428080000|2022-04-08 14:28:00|1181.4|1181.2|1181.4|1181.2|1181.6|1181.2|1181.2|1181|2659
1649428090000|2022-04-08 14:28:10|1181.6|1181|1181.4|1181|1181.6|1181.2|1181.4|1181|529
1649428100000|2022-04-08 14:28:20|1181.2|1180.8|1181.2|1181|1181.4|1181|1181|1180.6|15908
1649428110000|2022-04-08 14:28:30|1181|1180.8|1181|1180.6|1181.2|1180.8|1180.6|1180.2|5717
1649428120000|2022-04-08 14:28:40|1181.2|1180.8|1181|1180.6|1181.2|1181|1181|1180.6|128
1649428130000|2022-04-08 14:28:50|1180.8|1180.4|1181|1180.6|1181|1180.6|1180.8|1180.4|0
1649428140000|2022-04-08 14:29:00|1180.8|1180.4|1181|1180.8|1181|1180.8|1180.8|1180.4|2021
1649428150000|2022-04-08 14:29:10||1180.6||1180.6||1180.8||1180.6|4617
1649428160000|2022-04-08 14:29:20||1180.8||1180.6||1180.8||1180.6|0
1649428170000|2022-04-08 14:29:30|1181.2|1180.8|1181.2|1180.8|1181.2|1181|1181|1180.6|8978
1649428180000|2022-04-08 14:29:40|1181|1180.6|1181|1180.6|1181.2|1180.6|1180.6|1180.4|2155
1649428190000|2022-04-08 14:29:50|1181.2|1180.8|1181.4|1181|1181.4|1181|1181.2|1180.6|456
1649428200000|2022-04-08 14:30:00|1181.2|1180.8|1181.4|1181.2|1181.4|1181.2|1181.2|1180.8|446
1649428210000|2022-04-08 14:30:10|1181.2|1181|1181.4|1181|1181.4|1181|1181.2|1181|1583
1649428220000|2022-04-08 14:30:20|1181.2|1180.8|1181.2|1180.8|1181.4|1181|1180.8|1180.6|6659
1649428230000|2022-04-08 14:30:30|1181|1180.6|1181.2|1180.8|1181.4|1180.8|1181|1180.6|0
1649428240000|2022-04-08 14:30:40|1181.4|1181|1181.8|1181.4|1181.8|1181.4|1181.4|1181|3715
1649428250000|2022-04-08 14:30:50|1182|1181.6|1181.6|1181.4|1182|1181.8|1181.6|1181.2|5575
1649428260000|2022-04-08 14:31:00|1181.8|1181.2|1181.6|1181.2|1181.8|1181.4|1181.6|1181.2|2591
1649428270000|2022-04-08 14:31:10|1181.8|1181.4|1181.8|1181.4|1181.8|1181.4|1181.6|1181.2|1026
1649428280000|2022-04-08 14:31:20|1182|1181.6|1182.2|1182|1182.4|1182|1181.8|1181.4|7195
1649428290000|2022-04-08 14:31:30|1182.4|1182.2|1182.4|1182.2|1182.4|1182.2|1182.4|1182|0
1649428300000|2022-04-08 14:31:40||1182||1182.2||1182.2||1182|3071
1649428310000|2022-04-08 14:31:50|1182.6|1182|1182.6|1182.2|1182.8|1182.6|1182.4|1182|12199
1649428320000|2022-04-08 14:32:00|1182.8|1182.4|1182.8|1182.4|1182.8|1182.6|1182.8|1182.2|1114
1649428330000|2022-04-08 14:32:10|1182.6|1182.6|1182.6|1182.4|1182.8|1182.6|1182.6|1182.4|1044
1649428340000|2022-04-08 14:32:20|1182.8|1182.2|1182.4|1182|1182.8|1182.2|1182|1181.6|21413
1649428350000|2022-04-08 14:32:30|1182.2||1182.4||1182.4||1182.2||0
1649428360000|2022-04-08 14:32:40|1182.2|1181.8|1182.4|1182|1182.4|1182|1181.8|1181.6|3176
1649428370000|2022-04-08 14:32:50|1182.6|1182.2|1182.6|1182.2|1182.6|1182.2|1182.4|1182|700
1649428380000|2022-04-08 14:33:00|1182.8|1182.4|1182.6|1182.2|1183|1182.6|1182.6|1182.2|12558
1649428390000|2022-04-08 14:33:10|1182.8|1182.4|1181.8|1181.6|1182.8|1182.4|1181.8|1181.6|6517
1649428400000|2022-04-08 14:33:20|1181.6|1181.4|1181.6|1181.4|1181.8|1181.6|1181.6|1181.4|1036
1649428410000|2022-04-08 14:33:30|1181.4|1181.2|1181.4|1181|1181.6|1181.2|1181.2|1180.8|819
1649428420000|2022-04-08 14:33:40|1181.6|1181.2|1181.6|1181.2|1181.6|1181.4|1181.4|1181.2|536
1649428430000|2022-04-08 14:33:50|1181.4|1181.4|1181.8|1181.4|1181.8|1181.4|1181.4|1181.2|0
1649428440000|2022-04-08 14:34:00|1181.6|1181.6|1182|1181.8|1182.2|1182|1181.6|1181.4|4319
1649428450000|2022-04-08 14:34:10|1181.8|1181.6|1181.8|1181.6|1182|1181.6|1181.8|1181.6|1188
1649428460000|2022-04-08 14:34:20|1182||1182||1182||1181.8||983
1649428470000|2022-04-08 14:34:30|1181.8|1181.4|1181.8|1181.4|1182|1181.8|1181.6|1181.2|3470
1649428480000|2022-04-08 14:34:40||1181.6||1181.4||1181.6||1181.4|0
1649428490000|2022-04-08 14:34:50|1181.6|1181.2|1182|1181.8|1182|1181.8|1181.6|1181.2|363
1649428500000|2022-04-08 14:35:00|1182.2|1182|1182.4|1182|1182.4|1182.2|1182.2|1181.8|9162
1649428510000|2022-04-08 14:35:10|1182.6|1182.2|1182|1181.6|1182.6|1182.2|1181.6|1181.2|8078
1649428520000|2022-04-08 14:35:20|1182.2|1181.8|1182|1181.6|1182.4|1182|1182|1181.6|3140
1649428530000|2022-04-08 14:35:30|1182.2|1181.8|1182|1181.6|1182.2|1182|1182|1181.6|2575
1649428540000|2022-04-08 14:35:40|1181.8|1181.4|1182|1181.6|1182.2|1181.6|1181.8|1181.4|1613
1649428550000|2022-04-08 14:35:50||1181.8||1181.8||1181.8||1181.8|0
1649428560000|2022-04-08 14:36:00|1182.2|1182|1182.4|1182|1182.4|1182.2|1182.2|1182|1440
1649428570000|2022-04-08 14:36:10|1182.2|1181.8|1182.2|1181.8|1182.4|1182|1182|1181.8|4725
1649428580000|2022-04-08 14:36:20|1182.4|1182|1182.4|1182.2|1182.4|1182.2|1182.2|1181.8|1179
1649428590000|2022-04-08 14:36:30|1182.2|1182|1182.4|1182.2|1182.4|1182.2|1182.2|1181.8|366
1649428600000|2022-04-08 14:36:40|1182.6||1182.4||1182.6||1182.4||0
1649428610000|2022-04-08 14:36:50|1182.2|1182|1182.2|1181.8|1182.4|1182.2|1182|1181.8|1136
1649428620000|2022-04-08 14:37:00|1182.4|1182|1182.4|1182.2|1182.6|1182.2|1182.4|1181.8|1292
1649428630000|2022-04-08 14:37:10|1182.2|1182|1182.6|1182.4|1183|1182.6|1182.2|1181.8|12376
1649428640000|2022-04-08 14:37:20|1182.4|1182.2|1182.4|1182|1182.6|1182.2|1182.2|1182|590
1649428650000|2022-04-08 14:37:30|1182.2|1181.8|1182|1181.8|1182.4|1181.8|1182|1181.8|1297
1649428660000|2022-04-08 14:37:40|1181.8|1181.6|1181.6|1181.4|1182|1181.6|1181.6|1181.2|2070
1649428670000|2022-04-08 14:37:50||1181.2||1181.4||1181.4||1181.2|60
1649428680000|2022-04-08 14:38:00|1181.8|1181.6|1182.2|1181.8|1182.2|1181.8|1181.8|1181.4|3824
1649428690000|2022-04-08 14:38:10|1182|1182|1182|1181.6|1182.2|1182|1182|1181.6|1034
1649428700000|2022-04-08 14:38:20|1182.2|1181.8|1182|1181.6|1182.2|1181.8|1181.8|1181.6|41
1649428710000|2022-04-08 14:38:30|1181.8|1181.8|1182|1181.8|1182|1181.8|1181.8|1181.8|0
1649428720000|2022-04-08 14:38:40|1182.2|1181.6|1182|1181.8|1182.2|1181.8|1182|1181.6|500
1649428730000|2022-04-08 14:38:50|1181.8|1181.6|1181.8|1181.4|1182|1181.6|1181.6|1181.2|5527
1649428740000|2022-04-08 14:39:00|1182|1181.6|1181.8|1181.4|1182|1181.8|1181.8|1181.4|1275
1649428750000|2022-04-08 14:39:10|1181.6|1181.2|1182|1181.8|1182|1181.8|1181.6|1181.2|2023
1649428760000|2022-04-08 14:39:20|1181.8|1181.6|1181.6|1181.2|1181.8|1181.6|1181.4|1181.2|1506
1649428770000|2022-04-08 14:39:30|1181.8|1181.4|1181.6|1181.2|1181.8|1181.6|1181.6|1181.2|288
1649428780000|2022-04-08 14:39:40|1181.4|1181.4|1181.2|1181|1181.6|1181.4|1181.2|1181|500
1649428790000|2022-04-08 14:39:50|1181.4|1180.8|1181.2|1180.8|1181.6|1181.4|1181.2|1180.8|446
1649428800000|2022-04-08 14:40:00|1181.4|1181|1181.4|1181|1181.6|1181.4|1181|1180.6|13243
1649428810000|2022-04-08 14:40:10|1181.2|1180.8|1181.4|1181|1181.6|1181.2|1181.2|1180.8|0
1649428820000|2022-04-08 14:40:20|1181.2|1181.2|1181|1180.8|1181.4|1181.2|1181|1180.8|1566
1649428830000|2022-04-08 14:40:30|1181.2|1181|1181.2|1181|1181.2|1181|1181.2|1181|0
1649428840000|2022-04-08 14:40:40|1181.4|1181.2|1181.8|1181.4|1181.8|1181.6|1181.4|1181.2|1743
1649428850000|2022-04-08 14:40:50|1181.6|1181.6|1180.8|1180.6|1181.8|1181.6|1180.6|1180.4|9952
1649428860000|2022-04-08 14:41:00|1181|1180.4|1180.8|1180.4|1181|1180.6|1180.6|1180.4|0
1649428870000|2022-04-08 14:41:10|1180.6|1180.2|1180.4|1180.2|1180.8|1180.2|1180.2|1180|1822
1649428880000|2022-04-08 14:41:20|1180.6||1180.6||1180.6||1180.4||0
1649428890000|2022-04-08 14:41:30|1180.8|1180.4|1181|1180.6|1181|1180.8|1180.6|1180.4|946
1649428900000|2022-04-08 14:41:40|1180.8||1181||1181||1180.8||0
1649428910000|2022-04-08 14:41:50|1180.8|1180.4|1180.8|1180.4|1180.8|1180.4|1180.6|1180.4|1259
1649428920000|2022-04-08 14:42:00|1181|1180.6|1181|1180.6|1181|1180.8|1180.8|1180.4|481
1649428930000|2022-04-08 14:42:10|1180.8|1180.4|1180.8|1180.4|1180.8|1180.4|1180.4|1180.2|2328
1649428940000|2022-04-08 14:42:20|1180.6|1180.2|1180.4|1180.2|1180.6|1180.4|1180.4|1180.2|365
1649428950000|2022-04-08 14:42:30|1180.6|1180.4|1180.6|1180.2|1180.8|1180.4|1180.6|1180.2|0
1649428960000|2022-04-08 14:42:40|1180.4|1180.4|1180.6|1180.2|1180.6|1180.4|1180.4|1180.2|792
1649428970000|2022-04-08 14:42:50|1180.8|1180.4|1180.6|1180.4|1180.8|1180.4|1180.6|1180.4|490
1649428980000|2022-04-08 14:43:00|1180.8|1180.6|1181|1180.8|1181|1180.8|1180.6|1180.4|970
1649428990000|2022-04-08 14:43:10|1180.8|1180.6|1180.8|1180.6|1181|1180.6|1180.8|1180.6|0
1649429000000|2022-04-08 14:43:20|1180.6|1180.4|1180.8|1180.4|1181|1180.6|1180.6|1180.2|1902
1649429010000|2022-04-08 14:43:30|1180.6|1180.2|1180.6|1180.2|1180.8|1180.4|1180.4|1180.2|2402
1649429020000|2022-04-08 14:43:40|1180.4|1180.4|1180.6|1180.4|1180.6|1180.4|1180.4|1180.2|0
1649429030000|2022-04-08 14:43:50|1180.8|1180.2|1180.6|1180.2|1180.8|1180.4|1180.4|1180.2|1330
1649429040000|2022-04-08 14:44:00|1180.4|1180|1180.4|1180|1180.4|1180|1180.2|1180|1278
1649429050000|2022-04-08 14:44:10|1180.2|1179.8|1180|1179.8|1180.4|1180|1179.8|1179.6|7147
1649429060000|2022-04-08 14:44:20|1179.8|1179.6|1179.8|1179.6|1180|1179.8|1179.8|1179.6|1927
1649429070000|2022-04-08 14:44:30|1180|1179.4|1179.4|1179|1180|1179.4|1179|1178.8|3509
1649429080000|2022-04-08 14:44:40|1179.6|1179.2|1179.4|1179|1179.6|1179.2|1179.2|1179|481
1649429090000|2022-04-08 14:44:50|1179.6|1179.2|1179.4|1179|1179.6|1179.4|1179.4|1179|3025
1649429100000|2022-04-08 14:45:00|1179.2|1178.8|1178.6|1178.4|1179.2|1178.8|1178.6|1178.4|1097
1649429110000|2022-04-08 14:45:10|1178.4|1178.2|1178.8|1178.6|1179|1178.8|1178.4|1178|2007
1649429120000|2022-04-08 14:45:20|1178.6|1178.4|1178.8|1178.4|1179|1178.8|1178.6|1178.4|2689
1649429130000|2022-04-08 14:45:30|1178.6|1178.2|1178.6|1178.2|1178.8|1178.4|1178.4|1178.2|0
1649429140000|2022-04-08 14:45:40|1178.4|1178|1178.4|1178|1178.6|1178|1178|1177.8|2068
1649429150000|2022-04-08 14:45:50|1178.2|1177.8|1178.2|1177.8|1178.2|1178|1178|1177.6|2787
1649429160000|2022-04-08 14:46:00|1178|1177.6|1178.2|1178|1178.4|1178|1178|1177.6|0
1649429170000|2022-04-08 14:46:10|1178.4|1178.2|1179.2|1178.8|1179.2|1178.8|1178.4|1178|1858
1649429180000|2022-04-08 14:46:20|1179|1179|1179.6|1179.4|1179.6|1179.4|1179|1178.8|945
1649429190000|2022-04-08 14:46:30|1179.8||1179.8||1180||1179.6||1260
1649429200000|2022-04-08 14:46:40|1179.6|1179.6|1179.6|1179.4|1179.8|1179.6|1179.6|1179.4|1709
1649429210000|2022-04-08 14:46:50|1179.8|1179.2|1179.6|1179.4|1179.8|1179.4|1179.4|1179.2|1263
1649429220000|2022-04-08 14:47:00|1179.8|1179.6|1180.2|1180|1180.6|1180.4|1179.6|1179.2|7725
1649429230000|2022-04-08 14:47:10|1180|1179.8|1180|1179.8|1180.2|1180|1180|1179.8|959
1649429240000|2022-04-08 14:47:20|1180.2|1180|1180|1179.8|1180.2|1180|1180|1179.6|0
1649429250000|2022-04-08 14:47:30|1180.2|1180|1180.2|1179.8|1180.2|1180|1180|1179.6|1844
1649429260000|2022-04-08 14:47:40|1180||1180.2||1180.2||1180||0
1649429270000|2022-04-08 14:47:50|1180|1179.6|1179.8|1179.4|1180|1179.6|1179.6|1179.2|16594
1649429280000|2022-04-08 14:48:00|1179.6|1179.6|1179.8|1179.6|1179.8|1179.6|1179.6|1179.2|1656
1649429290000|2022-04-08 14:48:10||1179.4||1179.6||1179.6||1179.4|0
1649429300000|2022-04-08 14:48:20|1179.6|1179.4|1179.8|1179.6|1179.8|1179.6|1179.6|1179.4|0
1649429310000|2022-04-08 14:48:30|1180|1179.4|1179.8|1179.4|1180|1179.4|1179.6|1179.2|259
1649429320000|2022-04-08 14:48:40|1180|1179.6|1179.8|1179.4|1180|1179.6|1179.6|1179.4|0
1649429330000|2022-04-08 14:48:50|1180|1179.6|1179.8|1179.4|1180|1179.6|1179.6|1179.4|3471
1649429340000|2022-04-08 14:49:00|1180|1179.6|1179.8|1179.4|1180|1179.6|1179.6|1179.2|2368
1649429350000|2022-04-08 14:49:10|1179.6||1179.8||1179.8||1179.6||0
1649429360000|2022-04-08 14:49:20|1179.6|1179.2|1179.4|1179|1179.8|1179.4|1179|1178.8|8913
1649429370000|2022-04-08 14:49:30|1179.2|1179.2|1179.4|1179.2|1179.4|1179.2|1179.2|1179|981
1649429380000|2022-04-08 14:49:40|1179.6|1179.4|1179.6|1179.4|1179.8|1179.6|1179.6|1179.4|1643
1649429390000|2022-04-08 14:49:50|1179.8|1179.6|1179.6|1179.2|1179.8|1179.6|1179.4|1179.2|2064
1649429400000|2022-04-08 14:50:00|1179.4|1179|1179.2|1179|1179.6|1179.2|1179.2|1179|1228
1649429410000|2022-04-08 14:50:10|1179.4|1179.2|1179.6|1179.2|1179.8|1179.6|1179.4|1179.2|2205
1649429420000|2022-04-08 14:50:20|1179.8|1179.4|1179.8|1179.4|1179.8|1179.6|1179.6|1179.2|1580
1649429430000|2022-04-08 14:50:30||1179.6||1179.6||1179.6||1179.4|0
1649429440000|2022-04-08 14:50:40|1179.6|1179.4|1180|1179.6|1180.2|1180|1179.6|1179.4|12048
1649429450000|2022-04-08 14:50:50|1180.2|1179.8|1180|1179.8|1180.2|1180|1180|1179.6|1389
1649429460000|2022-04-08 14:51:00|1180.2|1180|1180|1179.8|1180.4|1180.2|1180|1179.6|2619
1649429470000|2022-04-08 14:51:10|1180.2|1179.6|1180.2|1180|1180.4|1180|1180|1179.6|5604
1649429480000|2022-04-08 14:51:20|1180.4|1180.2|1180.4|1180.2|1180.4|1180.2|1180.2|1180|0
1649429490000|2022-04-08 14:51:30|1180.2|1180|1180.8|1180.4|1180.8|1180.6|1180|1179.6|8668
1649429500000|2022-04-08 14:51:40|1180.6|1180.2|1180.8|1180.4|1180.8|1180.6|1180.6|1180.2|0
1649429510000|2022-04-08 14:51:50|1180.6|1180.6|1180.6|1180.4|1180.8|1180.6|1180.6|1180.2|1107
1649429520000|2022-04-08 14:52:00|1180.8|1180.2|1181|1180.8|1181.2|1181|1180.6|1180.2|1570
1649429530000|2022-04-08 14:52:10|1181.2|1181|1181.8|1181.4|1181.8|1181.6|1181.2|1181|2930
1649429540000|2022-04-08 14:52:20|1181.6|1181.6|1181.6|1181.2|1181.8|1181.6|1181.6|1181.2|0
1649429550000|2022-04-08 14:52:30|1181.8|1181.4|1181.6|1181.4|1182|1181.6|1181.6|1181.2|2692
1649429560000|2022-04-08 14:52:40|1181.8||1181.8||1181.8||1181.6||0
1649429570000|2022-04-08 14:52:50|1181.6||1181.8||1181.8||1181.6||500
1649429580000|2022-04-08 14:53:00|1182|1181.6|1181.8|1181.4|1182|1181.6|1181.6|1181.4|1770
1649429590000|2022-04-08 14:53:10|1181.6||1181.8||1181.8||1181.6||0
1649429600000|2022-04-08 14:53:20|1181.6|1181.6|1182|1181.8|1182.2|1182|1181.6|1181.4|7306
1649429610000|2022-04-08 14:53:30|1182.2|1181.6|1182.4|1182|1182.4|1182.2|1182.2|1181.6|2310
1649429620000|2022-04-08 14:53:40|1182.2|1181.8|1182.4|1182|1182.4|1182|1182.2|1181.8|0
1649429630000|2022-04-08 14:53:50|1182.6|1182.2|1182.2|1181.8|1182.6|1182.4|1182|1181.8|3170
1649429640000|2022-04-08 14:54:00|1182|1182|1182.4|1182|1182.4|1182|1182|1181.8|404
1649429650000|2022-04-08 14:54:10|1182.6|1182.2|1182.6|1182.4|1182.6|1182.4|1182.4|1182.2|2112
1649429660000|2022-04-08 14:54:20|1182.4|1182.2|1182.6|1182.2|1182.6|1182.4|1182.4|1182|13466
1649429670000|2022-04-08 14:54:30|1182.4|1182.4|1182.6|1182.2|1182.6|1182.4|1182.4|1182.2|0
1649429680000|2022-04-08 14:54:40||1182.4||1182.4||1182.4||1182.4|0
1649429690000|2022-04-08 14:54:50|1182.8|1182.6|1182.4|1182|1183|1182.8|1182|1181.8|11513
1649429700000|2022-04-08 14:55:00|1182.6|1182.2|1182.6|1182.4|1182.6|1182.4|1182.4|1182.2|868
1649429710000|2022-04-08 14:55:10|1182.8|1182.6|1182.8|1182.6|1182.8|1182.6|1182.8|1182.4|466
1649429720000|2022-04-08 14:55:20|1183|1182.8|1183|1182.6|1183|1182.8|1182.8|1182.6|785
1649429730000|2022-04-08 14:55:30|1182.8|1182.8|1183|1182.6|1183.2|1183|1182.8|1182.6|2430
1649429740000|2022-04-08 14:55:40|1183.2|1182.8|1182.6|1182.4|1183.2|1182.8|1182.6|1182.2|2393
1649429750000|2022-04-08 14:55:50|1182.4|1182.2|1183|1182.6|1183.2|1182.8|1182.4|1182.2|5764
1649429760000|2022-04-08 14:56:00|1183.2|1182.8|1182.6|1182.4|1183.2|1183|1182.6|1182.4|18405
1649429770000|2022-04-08 14:56:10|1182.8|1182.6|1181.2|1180.8|1182.8|1182.6|1181|1180.6|48193
1649429780000|2022-04-08 14:56:20|1181|1180.6|1181|1180.6|1181.2|1181|1180.8|1180.6|0
1649429790000|2022-04-08 14:56:30|1181.2|1180.8|1181.2|1180.8|1181.2|1181|1181|1180.6|0
1649429800000|2022-04-08 14:56:40|1181.4|1181|1181.2|1180.8|1182|1181.6|1180.6|1180.4|97843
1649429810000|2022-04-08 14:56:50|1181.4|1181|1181.4|1181|1181.8|1181.4|1180.6|1180.4|40242
1649429820000|2022-04-08 14:57:00|1181.2|1181.2|1181.6|1181.2|1181.6|1181.2|1181|1180.8|3600
1649429830000|2022-04-08 14:57:10|1181.4|1181|1180.8|1180.6|1181.4|1181|1180.6|1180.2|9461
1649429840000|2022-04-08 14:57:20|1181|1180.8|1181.2|1181|1181.4|1181.2|1180.8|1180.6|0
1649429850000|2022-04-08 14:57:30|1181|1180.8|1181.8|1181.4|1182|1181.8|1181|1180.6|8484
1649429860000|2022-04-08 14:57:40|1182|1181.6|1182.2|1181.8|1182.4|1182.2|1182|1181.6|4548
1649429870000|2022-04-08 14:57:50|1182|1181.6|1181.6|1181.4|1182|1181.6|1181.4|1181.2|1669
1649429880000|2022-04-08 14:58:00|1181.8|1181.6|1182|1181.6|1182.2|1181.8|1181.6|1181.4|1440
1649429890000|2022-04-08 14:58:10|1181.8|1181.8|1182.4|1182|1182.4|1182|1181.6|1181.4|4591
1649429900000|2022-04-08 14:58:20|1182.6|1182.2|1182.4|1182|1182.6|1182.2|1182.2|1182|547
1649429910000|2022-04-08 14:58:30|1182.2|1181.8|1182.4|1182|1182.8|1182.4|1182.2|1181.8|708
1649429920000|2022-04-08 14:58:40|1182.2|1182.2|1182|1181.6|1182.4|1182.2|1181.8|1181.4|3191
1649429930000|2022-04-08 14:58:50|1181.8|1181.4|1181.8|1181.4|1182|1181.6|1181.6|1181.2|3017
1649429940000|2022-04-08 14:59:00|1182|1181.6|1182.4|1182|1182.4|1182|1181.8|1181.6|2236
1649429950000|2022-04-08 14:59:10|1182.6|1182.2|1182.4|1182|1182.6|1182.2|1182.2|1181.8|481
1649429960000|2022-04-08 14:59:20|1182.2|1181.8|1182.6|1182.4|1182.6|1182.4|1182.2|1181.8|1450
1649429970000|2022-04-08 14:59:30|1182.8|1182.2|1182.8|1182.4|1182.8|1182.4|1182.6|1182.2|975
1649429980000|2022-04-08 14:59:40|1183|1182.6|1183.2|1182.8|1183.4|1183|1182.8|1182.4|1531
1649429990000|2022-04-08 14:59:50|1183.4|1183|1183.2|1182.6|1183.4|1183|1182.8|1182.6|7075
1649430000000|2022-04-08 15:00:00|1183|1182.8|1182.6|1182.2|1183|1182.8|1182.4|1182|1580
1649430010000|2022-04-08 15:00:10|1182.4|1182|1181.8|1181.4|1182.4|1182.2|1181.6|1181.4|4182
1649430020000|2022-04-08 15:00:20|1181.6|1181.2|1182|1181.6|1182|1181.8|1181.6|1181.2|481
1649430030000|2022-04-08 15:00:30|1182.2|1181.8|1182.4|1182|1182.8|1182.4|1182.2|1181.8|3258
1649430040000|2022-04-08 15:00:40|1182.6|1182.2|1182.4|1182.2|1182.6|1182.2|1182.4|1182.2|0
1649430050000|2022-04-08 15:00:50|1182.2|1182|1182.6|1182.2|1182.6|1182.2|1182.2|1181.8|414
1649430060000|2022-04-08 15:01:00|1182.4|1182.4|1182.2|1181.8|1182.6|1182.4|1182|1181.8|4527
1649430070000|2022-04-08 15:01:10|1182||1182||1182.2||1182||0
1649430080000|2022-04-08 15:01:20|1182.2|1182|1182.2|1181.8|1182.4|1182|1182|1181.8|503
1649430090000|2022-04-08 15:01:30|1182.4|1182|1182.4|1182|1182.4|1182.2|1182.2|1181.8|481
1649430100000|2022-04-08 15:01:40|1182.2|1182.2|1182.2|1182|1182.4|1182.2|1182.2|1182|1018
1649430110000|2022-04-08 15:01:50|1182.4|1182.2|1182.4|1182|1182.6|1182.4|1182.2|1182|1579
1649430120000|2022-04-08 15:02:00|1182.2|1182.2|1182.4|1182|1182.8|1182.4|1182.2|1182|4819
1649430130000|2022-04-08 15:02:10|1182.2|1182.2|1182.4|1182|1182.6|1182.2|1182.2|1182|390
1649430140000|2022-04-08 15:02:20|1182.2|1181.8|1182.4|1182|1182.4|1182|1182|1181.8|2115
1649430150000|2022-04-08 15:02:30||1182.2||1182.2||1182.2||1182|599
1649430170000|2022-04-08 15:02:50|1182.6|1182.4|1182.6|1182.4|1182.8|1182.6|1182.6|1182.4|1525
1649430180000|2022-04-08 15:03:00|1182.4|1182.2|1182.2|1181.8|1182.4|1182.2|1181.8|1181.6|5849
1649430190000|2022-04-08 15:03:10|1182.4|1182|1182.4|1182|1182.4|1182|1182.2|1181.8|0
1649430200000|2022-04-08 15:03:20|1182.2|1181.8|1182.4|1182|1182.4|1182|1182|1181.8|0
1649430210000|2022-04-08 15:03:30|1182.2|1181.8|1182.4|1182.2|1182.4|1182.2|1182|1181.8|5022
1649430220000|2022-04-08 15:03:40|1182.6|1182|1182.6|1182.2|1182.6|1182.2|1182.4|1182|0
1649430230000|2022-04-08 15:03:50|1182.4|1182.4|1182.6|1182.4|1182.6|1182.4|1182.4|1182.4|4
1649430240000|2022-04-08 15:04:00|1182.4|1182.2|1182.2|1182|1182.4|1182.2|1182.2|1182|4112
1649430250000|2022-04-08 15:04:10|1182.4|1182.2|1182|1181.8|1182.4|1182.2|1182|1181.8|3879
1649430260000|2022-04-08 15:04:20|1181.8|1181.6|1181.6|1181.2|1182|1181.6|1181.4|1181.2|2649
1649430270000|2022-04-08 15:04:30||1181.4||1181.2||1181.4||1181.2|0
1649430280000|2022-04-08 15:04:40||1181.4||1181.2||1181.4||1181.2|0
1649430290000|2022-04-08 15:04:50|1181.4|1181|1181|1180.6|1181.6|1181|1180.8|1180.6|1974
1649430300000|2022-04-08 15:05:00|1180.8|1180.4|1181.2|1181|1181.4|1181.2|1180.8|1180.4|3054
1649430310000|2022-04-08 15:05:10|1181|1180.8|1181.6|1181.2|1181.6|1181.4|1181|1180.8|9368
1649430320000|2022-04-08 15:05:20|1181.4|1181|1181.4|1181.2|1181.6|1181.2|1181.2|1180.8|481
1649430330000|2022-04-08 15:05:30|1181.6|1181|1181.4|1181|1181.6|1181.2|1181.2|1181|295
1649430340000|2022-04-08 15:05:40|1181.2|1181.2|1181.6|1181.2|1181.6|1181.4|1181.2|1181|826
1649430350000|2022-04-08 15:05:50|1181.4|1181|1181.6|1181.2|1181.6|1181.2|1181.4|1181|0
1649430360000|2022-04-08 15:06:00|1181.4|1181.4|1181.6|1181.2|1181.6|1181.4|1181.4|1181.2|0
1649430370000|2022-04-08 15:06:10|1181.4|1181.4|1181.6|1181.2|1181.6|1181.4|1181.4|1181.2|422
1649430380000|2022-04-08 15:06:20|1181.4|1181|1181.2|1181|1181.6|1181|1181.2|1180.8|510
1649430390000|2022-04-08 15:06:30|1181|1180.8|1181.4|1181.2|1181.6|1181.4|1181|1180.6|5125
1649430400000|2022-04-08 15:06:40|1181.6|1181.4|1181.6|1181.2|1182|1181.6|1181.4|1181|3329
1649430410000|2022-04-08 15:06:50|1181.4|1181|1181.4|1181|1181.4|1181.2|1181|1180.8|4664
1649430420000|2022-04-08 15:07:00|1181.2|1181.2|1181.6|1181.2|1181.8|1181.6|1181.2|1181.2|5397
1649430430000|2022-04-08 15:07:10|1181.4|1181|1181.2|1180.8|1181.6|1181|1181|1180.8|2348
1649430440000|2022-04-08 15:07:20|1181.4|1181|1181.4|1181|1181.4|1181.2|1181.2|1180.8|763
1649430450000|2022-04-08 15:07:30|1181.2|1181.2|1181.4|1181|1181.6|1181.2|1181.2|1181|9
1649430460000|2022-04-08 15:07:40|1181.6|1181.2|1181.2|1180.8|1181.6|1181.2|1181.2|1180.8|533
1649430470000|2022-04-08 15:07:50|1181.4|1181|1181.6|1181.2|1181.6|1181.2|1181.4|1180.8|363
1649430480000|2022-04-08 15:08:00|1181.8|1181.4|1181.8|1181.4|1181.8|1181.6|1181.6|1181.4|500
1649430490000|2022-04-08 15:08:10|1181.6|1181.2|1181.6|1181.4|1181.8|1181.4|1181.4|1181.2|1294
1649430500000|2022-04-08 15:08:20|1181.8|1181.2|1181.8|1181.4|1181.8|1181.4|1181.6|1181.2|933
1649430510000|2022-04-08 15:08:30||1181.6||1181.4||1181.6||1181.4|0
1649430520000|2022-04-08 15:08:40|1181.6|1181.6|1181.4|1181|1181.6|1181.6|1181.4|1181|946
1649430530000|2022-04-08 15:08:50|1181.6|1181.2|1181.8|1181.4|1181.8|1181.6|1181|1180.8|11094
1649430540000|2022-04-08 15:09:00|1181.6|1181.6|1182.2|1181.8|1182.2|1181.8|1181.6|1181.6|4296
1649430550000|2022-04-08 15:09:10|1182|1182|1182|1181.6|1182.2|1182|1181.8|1181.6|3185
1649430560000|2022-04-08 15:09:20|1181.8|1181.4|1181.8|1181.4|1182|1181.6|1181.6|1181.4|875
1649430570000|2022-04-08 15:09:30|1181.6|1181.6|1181.8|1181.4|1181.8|1181.6|1181.6|1181.4|0
1649430580000|2022-04-08 15:09:40|1181.6|1181.6|1181.8|1181.4|1181.8|1181.6|1181.6|1181.4|0
1649430590000|2022-04-08 15:09:50|1181.6|1181.6|1181.8|1181.4|1181.8|1181.6|1181.6|1181.4|0
1649430600000|2022-04-08 15:10:00|1181.6|1181.6|1182|1181.6|1182|1181.6|1181.6|1181.4|2248
1649430610000|2022-04-08 15:10:10|1181.8|1181.4|1181.2|1180.8|1182|1181.6|1181|1180.8|16803
1649430620000|2022-04-08 15:10:20|1181.4|1181|1181.4|1181|1181.4|1181.2|1181.2|1180.8|2355
1649430630000|2022-04-08 15:10:30|1181.2|1180.8|1181|1180.6|1181.4|1180.8|1180.8|1180.6|1372
1649430640000|2022-04-08 15:10:40|1181.2|1180.8|1181|1180.8|1181.2|1180.8|1181|1180.6|0
1649430650000|2022-04-08 15:10:50|1181.2|1180.6|1181|1180.8|1181.2|1181|1181|1180.6|1575
1649430660000|2022-04-08 15:11:00|1181.2||1181||1181.2||1181||0
1649430670000|2022-04-08 15:11:10|1181.2||1181.2||1181.2||1181||0
1649430680000|2022-04-08 15:11:20|1181|1181|1181|1180.6|1181.2|1181|1180.8|1180.6|2276
1649430690000|2022-04-08 15:11:30|1180.8|1180.4|1181|1180.6|1181|1180.8|1180.6|1180.4|1454
1649430700000|2022-04-08 15:11:40|1181.2|1180.8|1181.2|1180.8|1181.4|1181|1181|1180.6|2858
1649430710000|2022-04-08 15:11:50|1181|1180.6|1180.6|1180.2|1181|1180.6|1180.6|1180.2|2181
1649430720000|2022-04-08 15:12:00|1180.4|1180|1180.4|1180|1180.6|1180.2|1180.2|1180|3936
1649430730000|2022-04-08 15:12:10|1180.6|1180.2|1180.6|1180.4|1180.8|1180.4|1180.6|1180.2|1743
1649430740000|2022-04-08 15:12:20|1180.4|1180.2|1180.8|1180.4|1181|1180.6|1180.4|1180.2|2788
1649430750000|2022-04-08 15:12:30|1180.6|1180.2|1180.6|1180.2|1180.8|1180.2|1180.2|1180|9362
1649430760000|2022-04-08 15:12:40|1180.8|1180.4|1180.8|1180.4|1180.8|1180.6|1180.6|1180.2|2156
1649430770000|2022-04-08 15:12:50||1180.6||1180.4||1180.6||1180.4|0
1649430780000|2022-04-08 15:13:00|1180.6|1180.6|1181|1180.6|1181|1180.8|1180.6|1180.4|479
1649430790000|2022-04-08 15:13:10|1181.2|1180.8|1181.2|1180.8|1181.2|1181|1181.2|1180.6|1658
1649430800000|2022-04-08 15:13:20|1181.4|1181|1181.4|1181|1181.4|1181|1181.2|1181|0
1649430810000|2022-04-08 15:13:30|1181.2|1180.8|1180.8|1180.4|1181.2|1180.8|1180.6|1180.4|9120
1649430820000|2022-04-08 15:13:40|1180.6|1180.2|1180.6|1180.4|1180.8|1180.4|1180.6|1180.2|0
1649430830000|2022-04-08 15:13:50|1180.8|1180.6|1180.8|1180.4|1180.8|1180.6|1180.6|1180.4|1678
1649430840000|2022-04-08 15:14:00|1180.6|1180.2|1181|1180.6|1181|1180.8|1180.4|1180.2|500
1649430850000|2022-04-08 15:14:10|1181.2|1180.8|1181|1180.6|1181.2|1180.8|1180.8|1180.4|0
1649430860000|2022-04-08 15:14:20|1181.2|1180.8|1181.2|1180.8|1181.2|1181|1181|1180.6|0
1649430870000|2022-04-08 15:14:30|1181|1180.6|1181|1180.6|1181.2|1180.8|1180.8|1180.4|2058
1649430880000|2022-04-08 15:14:40|1180.8|1180.8|1181.2|1180.8|1181.2|1180.8|1180.8|1180.6|0
1649430890000|2022-04-08 15:14:50|1181||1181.2||1181.2||1181||0
1649430900000|2022-04-08 15:15:00|1181|1181|1181.2|1180.8|1181.2|1181|1181|1180.8|1000
1649430910000|2022-04-08 15:15:10|1181|1180.6|1181|1180.6|1181.2|1180.6|1180.8|1180.6|1013
1649430920000|2022-04-08 15:15:20|1180.8|1180.4|1180.8|1180.6|1181|1180.6|1180.6|1180.4|3499
1649430930000|2022-04-08 15:15:30|1180.6|1180.4|1180.4|1180.2|1180.6|1180.4|1180.4|1180|4068
1649430940000|2022-04-08 15:15:40|1180.6|1180.4|1180.6|1180.2|1180.6|1180.4|1180.6|1180.2|0
1649430950000|2022-04-08 15:15:50||1180.4||1180.2||1180.4||1180.2|0
1649430960000|2022-04-08 15:16:00|1180.4|1180|1180.4|1180.2|1180.6|1180.2|1180.2|1180|1828
1649430980000|2022-04-08 15:16:20||1180||1180.2||1180.2||1180|500
1649430990000|2022-04-08 15:16:30|1180.2|1180|1180.2|1179.8|1180.4|1180|1180.2|1179.8|7121
1649431000000|2022-04-08 15:16:40|1180|1179.6|1180|1179.6|1180|1179.8|1179.8|1179.4|5123
1649431010000|2022-04-08 15:16:50|1179.8|1179.8|1180|1179.6|1180|1179.8|1179.8|1179.6|1010
1649431020000|2022-04-08 15:17:00|1179.8|1179.8|1180|1179.6|1180|1179.8|1179.8|1179.4|3692
1649431030000|2022-04-08 15:17:10|1180.2|1179.8|1180.2|1179.8|1180.4|1180|1180.2|1179.6|1722
1649431040000|2022-04-08 15:17:20|1180|1180|1180.2|1179.8|1180.2|1180|1180|1179.8|363
1649431050000|2022-04-08 15:17:30|1180.4|1180|1180|1179.8|1180.4|1180.2|1180|1179.8|3245
1649431060000|2022-04-08 15:17:40|1180.2|1180|1180.2|1180|1180.4|1180|1180.2|1180|0
1649431070000|2022-04-08 15:17:50|1180.4|1180.2|1180.6|1180.4|1180.8|1180.4|1180.4|1180|1573
1649431080000|2022-04-08 15:18:00|1180.8|1180.6|1181.4|1181|1181.4|1181|1180.8|1180.4|2037
1649431090000|2022-04-08 15:18:10|1181.2|1181.2|1181.4|1181.2|1181.4|1181.2|1181.2|1181.2|1178
1649431100000|2022-04-08 15:18:20|1181.2|1181|1181.4|1181|1181.4|1181.2|1181.2|1181|6273
1649431110000|2022-04-08 15:18:30|1181.2|1180.8|1180.6|1180.2|1181.4|1180.8|1180.4|1180.2|4497
1649431120000|2022-04-08 15:18:40|1180.4|1180|1180.4|1180.2|1180.8|1180.4|1180.4|1180|0
1649431130000|2022-04-08 15:18:50|1180.6|1180.4|1180.4|1180|1181|1180.6|1180.4|1180|10949
1649431140000|2022-04-08 15:19:00|1180.6|1180.2|1180.8|1180.4|1180.8|1180.4|1180.6|1180.2|1842
1649431150000|2022-04-08 15:19:10|1180.6|1180.6|1181|1180.6|1181|1180.6|1180.6|1180.4|2666
1649431160000|2022-04-08 15:19:20|1180.8|1180.8|1181|1180.6|1181|1180.8|1180.8|1180.6|0
1649431170000|2022-04-08 15:19:30|1180.8|1180.8|1180.8|1180.4|1181.2|1180.8|1180.8|1180.4|4449
1649431180000|2022-04-08 15:19:40|1180.6|1180.6|1180.4|1180.2|1180.8|1180.6|1180.2|1180|9866
1649431190000|2022-04-08 15:19:50|1180.2|1180|1180|1179.6|1180.4|1180|1179.8|1179.6|5202
1649431200000|2022-04-08 15:20:00|1180.2|1179.8|1180.2|1179.8|1180.2|1179.8|1179.8|1179.6|888
1649431210000|2022-04-08 15:20:10|1180|1180|1180.2|1180|1180.4|1180|1180|1179.8|476
1649431220000|2022-04-08 15:20:20|1180.4|1179.8|1180|1179.6|1180.4|1179.8|1179.8|1179.4|4335
1649431230000|2022-04-08 15:20:30|1179.8|1179.4|1179.6|1179.2|1179.8|1179.4|1179.2|1179|10459
1649431240000|2022-04-08 15:20:40|1179.2|1179.4|1179.4|1179|1179.6|1179.4|1179.2|1179|5000
1649431250000|2022-04-08 15:20:50|1179.6|1179.2|1179.6|1179.2|1179.6|1179.4|1179.4|1179.2|1198
1649431260000|2022-04-08 15:21:00|1179.4|1179.4|1179.6|1179.2|1179.6|1179.4|1179.4|1179.2|1137
1649431270000|2022-04-08 15:21:10|1179.4|1179.4|1179.6|1179.2|1179.6|1179.4|1179.4|1179.2|0
1649431280000|2022-04-08 15:21:20|1179.8|1179.4|1179.8|1179.4|1179.8|1179.6|1179.8|1179.2|414
1649431290000|2022-04-08 15:21:30|1179.6|1179.6|1180|1179.6|1180.2|1179.8|1179.6|1179.4|5611
1649431300000|2022-04-08 15:21:40|1179.8|1179.8|1179.8|1179.6|1180|1179.8|1179.8|1179.6|0
1649431310000|2022-04-08 15:21:50|1180|1179.8|1180|1179.6|1180|1179.8|1179.8|1179.6|0
1649431320000|2022-04-08 15:22:00|1179.8||1180||1180||1179.8||0
1649431330000|2022-04-08 15:22:10|1179.8||1179.8||1180||1179.8||0
1649431340000|2022-04-08 15:22:20|1180|1179.8|1180|1179.6|1180|1179.8|1179.8|1179.6|3457
1649431350000|2022-04-08 15:22:30|1179.8|1179.8|1180|1179.6|1180|1179.8|1179.8|1179.6|1106
1649431360000|2022-04-08 15:22:40|1179.8|1179.4|1179.6|1179.4|1180|1179.6|1179.4|1179.2|3099
1649431370000|2022-04-08 15:22:50|1179.8|1179.2|1179.4|1179.2|1179.8|1179.2|1179.4|1179|3732
1649431380000|2022-04-08 15:23:00|1179.2|1179|1179.2|1179|1179.4|1179.2|1179.2|1179|0
1649431390000|2022-04-08 15:23:10|1179|1178.8|1179|1178.8|1179|1178.8|1178.8|1178.6|3099
1649431400000|2022-04-08 15:23:20|1179.2|1179|1179.6|1179.2|1179.6|1179.4|1179.2|1179|2578
1649431410000|2022-04-08 15:23:30|1179.4|1179.4|1179.6|1179.2|1179.6|1179.4|1179.4|1179.2|863
1649431420000|2022-04-08 15:23:40|1179.4||1179.6||1179.6||1179.4||0
1649431430000|2022-04-08 15:23:50||1179.4||1179.4||1179.4||1179.2|0
1649431440000|2022-04-08 15:24:00|1179.8|1179.6|1180|1179.8|1180|1179.8|1179.8|1179.4|3828
1649431450000|2022-04-08 15:24:10|1179.8|1179.6|1179.6|1179.4|1180|1179.6|1179.6|1179.4|1650
1649431460000|2022-04-08 15:24:20|1179.8|1179.2|1179.8|1179.6|1179.8|1179.6|1179.6|1179.2|1593
1649431470000|2022-04-08 15:24:30|1180|1179.4|1180.2|1179.8|1180.4|1180|1179.8|1179.4|21638
1649431480000|2022-04-08 15:24:40|1180.4|1180|1180.6|1180.2|1180.6|1180.2|1180.4|1180|518
1649431490000|2022-04-08 15:24:50|1180.4|1180|1180.4|1180|1180.4|1180|1180.2|1180|1130
1649431500000|2022-04-08 15:25:00|1180.2|1179.8|1180.4|1180|1180.4|1180|1180|1179.8|1828
1649431510000|2022-04-08 15:25:10|1180.6|1180.2|1180.6|1180.4|1180.6|1180.4|1180.4|1180.2|1317
1649431520000|2022-04-08 15:25:20|1180.8|1180.6|1180.4|1180.2|1180.8|1180.6|1180.4|1180.2|1466
1649431530000|2022-04-08 15:25:30|1180.6|1180.4|1180.6|1180.4|1180.8|1180.6|1180.4|1180.4|979
1649431540000|2022-04-08 15:25:40|1180.8|1180.2|1180.8|1180.4|1180.8|1180.6|1180.4|1180.2|3393
1649431550000|2022-04-08 15:25:50|1180.6|1180.2|1180.6|1180.2|1180.6|1180.4|1180.2|1180|1841
1649431560000|2022-04-08 15:26:00|1180.4||1180.4||1180.6||1180.4||0
1649431570000|2022-04-08 15:26:10|1180.2|1180|1180.6|1180.2|1180.6|1180.2|1180.2|1180|1800
1649431580000|2022-04-08 15:26:20|1180.8|1180.4|1180.8|1180.4|1180.8|1180.4|1180.6|1180.2|2094
1649431590000|2022-04-08 15:26:30|1180.6|1180.2|1180.2|1180|1180.6|1180.2|1180.2|1180|4249
1649431600000|2022-04-08 15:26:40|1180.4||1180.2||1180.4||1180.2||545
1649431610000|2022-04-08 15:26:50|1180.4|1179.8|1180|1179.8|1180.4|1180|1180|1179.8|6007
1649431620000|2022-04-08 15:27:00|1180.2|1179.6|1180.2|1179.8|1180.2|1179.8|1179.8|1179.6|29238
1649431630000|2022-04-08 15:27:10|1180|1179.6|1180.2|1180|1180.2|1180|1180|1179.6|7159
1649431640000|2022-04-08 15:27:20|1180|1179.8|1180.6|1180.4|1180.6|1180.4|1180|1179.8|4966
1649431650000|2022-04-08 15:27:30|1180.8|1180.6|1180.8|1180.4|1180.8|1180.6|1180.8|1180.4|890
1649431660000|2022-04-08 15:27:40||1180.6||1180.4||1180.6||1180.4|1015
1649431670000|2022-04-08 15:27:50|1180.6|1180.6|1180.8|1180.4|1180.8|1180.6|1180.6|1180.4|2377
1649431680000|2022-04-08 15:28:00|1180.6|1180.2|1180.8|1180.4|1180.8|1180.4|1180.4|1180.2|7792
1649431690000|2022-04-08 15:28:10|1180.6|1180.6|1180.6|1180.2|1180.8|1180.6|1180.4|1180.2|8751
1649431700000|2022-04-08 15:28:20|1180.4|1180.4|1180.2|1179.8|1180.4|1180.4|1180|1179.6|9679
1649431710000|2022-04-08 15:28:30|1180.4|1180|1180.4|1180|1180.4|1180|1180.4|1180|977
1649431720000|2022-04-08 15:28:40|1180.2||1180.4||1180.4||1180.2||0
1649431730000|2022-04-08 15:28:50|1180.6|1180.2|1180.6|1180.2|1180.8|1180.4|1180.6|1180.2|6926
1649431740000|2022-04-08 15:29:00|1180.4|1180|1180.2|1179.8|1180.4|1180|1179.6|1179.4|28892
1649431750000|2022-04-08 15:29:10|1180|1180|1180.6|1180.2|1180.6|1180.2|1179.8|1179.4|21707
1649431760000|2022-04-08 15:29:20|1180.4|1180|1180.2|1179.8|1180.6|1180.2|1179.8|1179.6|10253
1649431770000|2022-04-08 15:29:30|1180.4|1180|1180.6|1180.4|1180.6|1180.4|1180.4|1180|829
1649431780000|2022-04-08 15:29:40|1180.8|1180.2|1180.8|1180.4|1180.8|1180.6|1180.6|1180.2|2452
1649431790000|2022-04-08 15:29:50|1181|1180.6|1180.8|1180.2|1181|1180.8|1180|1179.6|8064
1649660410000|2022-04-11 07:00:10|1183.8|1182.4|1183.8|1182.8|1183.8|1183.2|1183.2|1182.2|128616
1649660420000|2022-04-11 07:00:20|1183.6|1182.6|1186.4|1185.6|1187.4|1186.6|1183.4|1182.6|40304
1649660430000|2022-04-11 07:00:30|1186.2|1185.2|1185.8|1185|1186.2|1185.4|1184.6|1184|24413
1649660440000|2022-04-11 07:00:40|1185.6|1184.8|1186.8|1186.2|1187|1186.6|1184.6|1184|7612
1649660450000|2022-04-11 07:00:50|1187|1186.4|1188|1187.4|1188|1187.6|1186.6|1185.6|11454
1649660460000|2022-04-11 07:01:00|1188.2|1187.6|1188.2|1187|1189.6|1189|1187.4|1186.8|8388
1649660470000|2022-04-11 07:01:10|1188|1186.8|1189.6|1188.6|1189.6|1188.6|1187.4|1186.6|2120
1649660480000|2022-04-11 07:01:20|1189.2|1188.8|1190.8|1190.2|1192.8|1191.8|1189.2|1188.6|50994
1649660490000|2022-04-11 07:01:30|1190.6|1190|1190.8|1190.4|1191.6|1190.6|1189.6|1188.8|2500
1649660500000|2022-04-11 07:01:40|1191.2|1190.6|1192.8|1192|1192.8|1192.2|1191.2|1190.4|1345
1649660510000|2022-04-11 07:01:50|1192.6|1191.6|1191.8|1191|1192.6|1191.6|1191.4|1190.8|7157
1649660520000|2022-04-11 07:02:00|1191.6|1190.8|1190.2|1189.4|1191.6|1190.8|1189.4|1188.6|6443
1649660530000|2022-04-11 07:02:10|1190.4|1189.2|1190|1189.6|1190.6|1189.8|1189.8|1189.2|3147
1649660540000|2022-04-11 07:02:20|1189.8|1189.4|1190.2|1189|1190.2|1189.4|1189.4|1188.6|5071
1649660550000|2022-04-11 07:02:30|1190|1188.8|1189.4|1188.4|1190.2|1189.6|1188.4|1187.6|3059
1649660560000|2022-04-11 07:02:40|1189|1188.6|1188.6|1187.8|1189.4|1188.8|1188.6|1187.8|2288
1649660570000|2022-04-11 07:02:50|1188.8|1188|1189.8|1188.8|1190.6|1190|1188.8|1188|4224
1649660580000|2022-04-11 07:03:00|1190|1189|1188.4|1187.6|1190.2|1189.4|1188.2|1187.4|3913
1649660590000|2022-04-11 07:03:10|1188.8|1187.8|1188.2|1187.6|1189.6|1188.8|1188.2|1187.6|4238
1649660600000|2022-04-11 07:03:20|1188.6|1188|1188|1187.2|1189.8|1188.8|1187.8|1187.2|5420
1649660610000|2022-04-11 07:03:30|1188.2|1187.4|1188.2|1187.6|1189|1188.4|1188.2|1187.4|6095
1649660620000|2022-04-11 07:03:40|1188.4|1187.8|1188.6|1188|1189.8|1189|1188.2|1187.8|2213
1649660630000|2022-04-11 07:03:50|1188.8|1188.2|1189.4|1188.6|1190.2|1189.4|1188.8|1188|3738
1649660640000|2022-04-11 07:04:00|1189.6|1188.8|1191.4|1190.6|1191.4|1190.8|1189.6|1188.8|5504
1649660650000|2022-04-11 07:04:10|1191.2|1191|1189.8|1188.6|1191.2|1191|1189.4|1188.6|13364
1649660660000|2022-04-11 07:04:20|1189.6|1188.8|1189.4|1188.6|1190|1189.6|1189.2|1188.6|951
1649660670000|2022-04-11 07:04:30|1189.8|1188.8|1189.8|1189|1190|1189|1189.8|1188.8|500
1649660680000|2022-04-11 07:04:40|1189.6|1188.8|1188.8|1188|1189.6|1188.8|1188.2|1187.2|4188
1649660690000|2022-04-11 07:04:50|1189|1188.2|1189.8|1188.8|1189.8|1188.8|1189|1188.2|500
1649660700000|2022-04-11 07:05:00|1189.6|1189|1190.2|1189.6|1190.6|1190|1189|1188.4|9934
1649660710000|2022-04-11 07:05:10|1190|1189.4|1190.4|1189.8|1190.6|1190|1189.8|1189.2|1427
1649660720000|2022-04-11 07:05:20|1190.2|1189.6|1190.4|1189.6|1190.4|1189.6|1189.8|1189.2|973
1649660730000|2022-04-11 07:05:30|1190.2|1189.4|1187.2|1186.4|1190.2|1189.6|1186.8|1186|5322
1649660740000|2022-04-11 07:05:40|1186.8|1186.2|1188.4|1187.4|1188.4|1187.4|1186.8|1186.2|1717
1649660750000|2022-04-11 07:05:50|1188.6|1187.6|1188.2|1187.8|1188.8|1188.2|1188.2|1187.6|0
1649660760000|2022-04-11 07:06:00|1188.4|1188|1189.4|1188.6|1189.4|1188.6|1188.4|1188|9
1649660770000|2022-04-11 07:06:10|1189.2|1188.4|1188.4|1187.6|1189.8|1189|1187.6|1187.2|11550
1649660780000|2022-04-11 07:06:20|1188.6|1187.8|1188|1187.6|1189|1188.4|1188|1187.4|2485
1649660790000|2022-04-11 07:06:30|1188.2|1187.8|1188|1187.2|1188.6|1188|1187.6|1187|1253
1649660800000|2022-04-11 07:06:40|1187.6|1187|1186|1185.2|1187.6|1187.2|1186|1185.2|4999
1649660810000|2022-04-11 07:06:50|1185.8|1185.4|1186.4|1185.8|1187.2|1186.4|1185.4|1185|4104
1649660820000|2022-04-11 07:07:00|1186.2|1185.6|1186|1185.2|1186.4|1186|1186|1185.2|2904
1649660830000|2022-04-11 07:07:10|1186.2|1185.6|1185.4|1184.8|1186.4|1185.6|1185|1184.2|5711
1649660840000|2022-04-11 07:07:20|1185.6|1185|1184.2|1183.4|1185.8|1185.2|1184.2|1183.4|3917
1649660850000|2022-04-11 07:07:30|1184.6|1183.2|1186|1185.4|1186.4|1185.8|1184.4|1183.2|2637
1649660860000|2022-04-11 07:07:40|1185.8|1185|1185.2|1184.6|1186|1185.4|1185|1184.2|894
1649660870000|2022-04-11 07:07:50|1185|1184.4|1185.4|1184.8|1186|1185.2|1184.8|1183.8|863
1649660880000|2022-04-11 07:08:00|1185.2|1184.6|1184.6|1183.8|1185.8|1185.2|1184.6|1183.8|7472
1649660890000|2022-04-11 07:08:10|1184.4|1183.6|1184.4|1183.6|1184.8|1184.2|1184|1183.4|8062
1649660900000|2022-04-11 07:08:20|1184.2|1183.4|1182.8|1182.2|1184.2|1183.6|1182.8|1182|8564
1649660910000|2022-04-11 07:08:30|1183.2|1182.4|1183.6|1183|1183.6|1183.2|1182.8|1182.4|2489
1649660920000|2022-04-11 07:08:40|1183.8|1183.2|1182.6|1182|1184|1183.6|1182.4|1181.8|5606
1649660930000|2022-04-11 07:08:50|1182.4|1181.8|1184.4|1183.8|1184.4|1183.8|1182.4|1181.8|4533
1649660940000|2022-04-11 07:09:00|1184.2|1184|1184|1183.4|1184.6|1184|1183.8|1183.2|953
1649660950000|2022-04-11 07:09:10|1184.2|1183.6|1185|1184.4|1185.2|1184.6|1184.2|1183.4|5263
1649660960000|2022-04-11 07:09:20|1185.2|1184.2|1186.8|1186.2|1187.2|1186.6|1184.8|1184|5947
1649660970000|2022-04-11 07:09:30|1186.6|1186|1186.6|1185.8|1187|1186.6|1185.2|1184.6|8960
1649660980000|2022-04-11 07:09:40|1186.4|1185.4|1186.2|1185.4|1187|1186.4|1186|1185.4|354
1649660990000|2022-04-11 07:09:50|1186|1185.2|1186|1185.6|1186.2|1185.8|1185.6|1185|13722
1649661000000|2022-04-11 07:10:00|1186.2|1185.2|1184.2|1183.6|1186.2|1185.6|1183.6|1183|8669
1649661010000|2022-04-11 07:10:10|1184.4|1183.4|1186|1185.2|1186.2|1185.6|1184.2|1183.4|813
1649661020000|2022-04-11 07:10:20|1185.8|1185|1184.8|1184.2|1185.8|1185.2|1183.2|1182.6|6228
1649661030000|2022-04-11 07:10:30|1184.6|1184|1183.2|1182.4|1184.6|1184|1182.8|1182.4|7993
1649661040000|2022-04-11 07:10:40|1183.6|1182.6|1184.8|1184|1184.8|1184|1183.2|1182.6|1000
1649661050000|2022-04-11 07:10:50|1184.6|1183.6|1183.8|1183|1184.6|1183.6|1183.4|1182.8|0
1649661060000|2022-04-11 07:11:00|1183.6|1182.8|1183.8|1183|1183.8|1183|1183|1182.4|2361
1649661070000|2022-04-11 07:11:10|1184|1183.2|1185.6|1184.8|1186|1185.2|1184|1183.2|2861
1649661080000|2022-04-11 07:11:20|1185.4|1185|1186.4|1185.8|1186.4|1186|1185.4|1185|376
1649661090000|2022-04-11 07:11:30|1186.2|1185.4|1185|1184.4|1186.2|1185.8|1185|1184.4|6756
1649661100000|2022-04-11 07:11:40|1184.8|1184.2|1186|1185.2|1186|1185.2|1184.8|1184|1339
1649661110000|2022-04-11 07:11:50|1185.8|1185.4|1183.6|1183|1185.8|1185.4|1183.2|1182.4|6400
1649661120000|2022-04-11 07:12:00|1184|1183.2|1182.8|1182.2|1184|1183.2|1182|1181.2|12546
1649661130000|2022-04-11 07:12:10|1183.2|1182.4|1183.6|1182.6|1183.6|1182.8|1182.8|1182.2|1231
1649661140000|2022-04-11 07:12:20|1183.4|1182.8|1180.4|1180|1183.6|1183|1180.4|1180|17113
1649661150000|2022-04-11 07:12:30|1180.6|1180.2|1181.2|1180.4|1181.2|1180.6|1180.4|1180|2363
1649661160000|2022-04-11 07:12:40|1181|1180.2|1180.2|1179.6|1181.2|1180.4|1180|1179|8668
1649661170000|2022-04-11 07:12:50|1180.4|1179.8|1181|1180|1181|1180.2|1179.8|1179|13564
1649661180000|2022-04-11 07:13:00|1180.8|1180.2|1181.2|1180.4|1181.4|1180.8|1180.6|1180|863
1649661190000|2022-04-11 07:13:10|1181|1179.8|1181.4|1180.6|1181.6|1181|1180.6|1179.8|10915
1649661200000|2022-04-11 07:13:20|1181.8|1180.8|1181.8|1181|1182.4|1182|1181.2|1180.6|50352
1649661210000|2022-04-11 07:13:30|1181.6|1180.8|1180.4|1179.8|1181.6|1180.8|1179.8|1179.6|20467
1649661220000|2022-04-11 07:13:40|1180.2|1179.6|1179|1178.8|1180.8|1179.8|1179|1178.8|30997
1649661230000|2022-04-11 07:13:50|1179.2|1178.4|1180|1179.4|1180|1179.6|1178.4|1177.6|6904
1649661240000|2022-04-11 07:14:00|1179.8|1179.2|1180.4|1179.8|1180.8|1180|1179.8|1179.2|1514
1649661250000|2022-04-11 07:14:10|1180.2|1179.6|1180.4|1179.8|1180.6|1180|1180.2|1179.6|2812
1649661260000|2022-04-11 07:14:20|1180|1179.6|1180.4|1179.6|1180.4|1179.8|1179.4|1179.2|1979
1649661270000|2022-04-11 07:14:30|1181|1179.8|1180.4|1179.8|1181|1180.6|1180.4|1179.8|6345
1649661280000|2022-04-11 07:14:40|1180.6|1179.6|1180.8|1180.2|1181.2|1180.6|1180.6|1179.6|7934
1649661290000|2022-04-11 07:14:50|1181|1180|1180.6|1180|1181.2|1180.6|1180.4|1179.8|1516
1649661300000|2022-04-11 07:15:00|1180.8|1179.8|1179.2|1178.4|1180.8|1179.8|1179.2|1178.4|2230
1649661310000|2022-04-11 07:15:10|1179|1178.2|1179.8|1179.2|1179.8|1179.4|1178.4|1177.8|24111
1649661320000|2022-04-11 07:15:20|1179.6|1179|1179|1178.4|1179.6|1179|1179|1178.4|1641
1649661330000|2022-04-11 07:15:30|1179.2|1178.6|1180|1179.4|1180|1179.4|1179.2|1178.6|1573
1649661340000|2022-04-11 07:15:40|1180.2|1179.2|1180.8|1180.2|1180.8|1180.2|1180|1179.2|980
1649661350000|2022-04-11 07:15:50|1180.4|1180|1180|1179.2|1180.4|1180.2|1179.6|1178.8|0
1649661360000|2022-04-11 07:16:00|1179.8|1179|1178.8|1178.2|1179.8|1179.2|1178.6|1178.2|2871
1649661370000|2022-04-11 07:16:10|1178.6|1178|1179.6|1179|1179.6|1179|1178|1177.4|960
1649661380000|2022-04-11 07:16:20|1179.8|1179.2|1178.6|1178|1179.8|1179.4|1178.6|1178|3312
1649661390000|2022-04-11 07:16:30|1178.8|1178.2|1179.2|1178.4|1179.2|1178.6|1178.6|1178|878
1649661400000|2022-04-11 07:16:40|1179|1178.2|1178.4|1177.6|1179|1178.2|1177.8|1177.2|2986
1649661410000|2022-04-11 07:16:50|1178.6|1177.8|1178.8|1178|1178.8|1178|1178.6|1177.6|480
1649661420000|2022-04-11 07:17:00|1179|1178.2|1179|1178.6|1179.6|1178.8|1179|1178.2|540
1649661430000|2022-04-11 07:17:10|1179.2|1178.8|1179.6|1178.8|1179.6|1178.8|1178.8|1178.4|576
1649661440000|2022-04-11 07:17:20|1179.4|1178.6|1179.2|1178.4|1179.4|1178.6|1178.8|1178.2|696
1649661450000|2022-04-11 07:17:30|1179|1178.2|1180|1179.4|1180|1179.4|1178.6|1178|3350
1649661460000|2022-04-11 07:17:40|1180.2|1179.6|1180.6|1179.8|1180.8|1180.2|1180|1179.6|0
1649661470000|2022-04-11 07:17:50|1180.4|1179.6|1180|1179.6|1180.8|1180.4|1180|1179.4|5273
1649661480000|2022-04-11 07:18:00|1179.8|1179.4|1179.4|1179|1180.4|1179.8|1179.4|1179|355
1649661490000|2022-04-11 07:18:10|1179.6|1179.2|1180.6|1180|1180.8|1180|1179.4|1179.2|6186
1649661500000|2022-04-11 07:18:20|1180.4|1179.8|1180.6|1179.8|1180.6|1179.8|1180|1179.4|0
1649661510000|2022-04-11 07:18:30|1180.8|1180|1181.2|1180.6|1181.4|1180.6|1180.6|1179.8|1817
1649661520000|2022-04-11 07:18:40|1181.6|1180.4|1182.2|1181.8|1182.2|1181.8|1181.4|1180.2|795
1649661530000|2022-04-11 07:18:50|1182|1181.4|1182|1181.4|1182.6|1182|1181.8|1181|1303
1649661540000|2022-04-11 07:19:00|1181.8|1181.2|1182.6|1182.2|1183|1182.4|1181.4|1180.8|10540
1649661550000|2022-04-11 07:19:10|1182.4|1182|1181.6|1181|1182.8|1182.2|1181.6|1180.8|3080
1649661560000|2022-04-11 07:19:20|1181.8|1181.2|1182|1181.4|1182.4|1181.8|1181.8|1181.2|1387
1649661570000|2022-04-11 07:19:30|1182.2|1181.6|1182.6|1182|1182.6|1182|1182.2|1181.6|0
1649661580000|2022-04-11 07:19:40|1182.4|1181.6|1182|1181.4|1182.4|1181.6|1181.4|1180.8|2568
1649661590000|2022-04-11 07:19:50|1182.2|1181.6|1182.6|1182.2|1182.6|1182.2|1182.2|1181.6|0
1649661600000|2022-04-11 07:20:00|1182.4|1181.8|1183.4|1182.6|1183.4|1183|1182|1181.6|628
1649661610000|2022-04-11 07:20:10|1183.6|1183|1183.8|1183.2|1184.2|1183.4|1183.6|1182.8|8574
1649661620000|2022-04-11 07:20:20|1184|1183.6|1184|1183.6|1184.4|1183.6|1184|1183.6|0
1649661630000|2022-04-11 07:20:30|1183.8|1183.4|1184|1183.6|1184|1183.6|1183.6|1183|8904
1649661640000|2022-04-11 07:20:40|1184.2|1183.8|1183.4|1182.8|1184.6|1183.8|1183.4|1182.6|9207
1649661650000|2022-04-11 07:20:50|1183.2|1182.6|1182.4|1181.8|1183.2|1182.6|1182.4|1181.8|1122
1649661660000|2022-04-11 07:21:00|1182.2|1181.6|1182.4|1181.8|1182.4|1181.8|1182|1181.4|0
1649661670000|2022-04-11 07:21:10|1182.6|1181.6|1183.4|1182.8|1183.6|1183|1182.6|1181.6|2565
1649661680000|2022-04-11 07:21:20|1183.2|1182.6|1183.4|1182.8|1183.4|1182.8|1183|1182.6|1510
1649661690000|2022-04-11 07:21:30|1183.6|1183|1184.4|1183.8|1184.6|1184|1183.6|1183|0
1649661700000|2022-04-11 07:21:40|1184.2|1184|1183.4|1182.6|1184.2|1184|1183|1182.4|18704
1649661710000|2022-04-11 07:21:50|1183|1182.4|1183|1182.4|1183|1182.6|1182.2|1182|7136
1649661720000|2022-04-11 07:22:00|1182.8|1182.2|1182.6|1182.2|1183|1182.2|1182.6|1181.8|0
1649661730000|2022-04-11 07:22:10|1182.8|1182|1182.4|1182|1183|1182.2|1182.4|1182|1300
1649661740000|2022-04-11 07:22:20|1182.2|1181.6|1182.4|1181.8|1182.4|1181.8|1182|1181.6|0
1649661750000|2022-04-11 07:22:30|1182.2|1181.6|1182.4|1181.6|1182.4|1181.6|1182|1181.4|0
1649661760000|2022-04-11 07:22:40|1182.2|1181.4|1181.8|1181.2|1182.2|1181.6|1181.6|1181.2|810
1649661770000|2022-04-11 07:22:50|1182|1181.4|1182|1181.8|1182.4|1181.8|1181.6|1181.2|892
1649661780000|2022-04-11 07:23:00|1181.8|1181.4|1182|1181.4|1182|1181.6|1181.6|1181|2182
1649661790000|2022-04-11 07:23:10|1182.4|1181.6|1182.4|1181.8|1182.4|1182|1182.4|1181.6|130
1649661800000|2022-04-11 07:23:20|1182.2|1182|1183|1182.4|1183.2|1182.6|1182.2|1181.4|2601
1649661810000|2022-04-11 07:23:30|1183.2|1182.2|1182.4|1182|1183.4|1182.6|1182.4|1182|1853
1649661820000|2022-04-11 07:23:40|1182.2|1181.8|1182|1181.6|1182.2|1181.8|1181.6|1181|2623
1649661830000|2022-04-11 07:23:50|1182.2|1181.8|1182.2|1181.6|1182.4|1181.8|1182|1181.4|771
1649661840000|2022-04-11 07:24:00|1182|1181.4|1182.2|1181.8|1182.2|1181.8|1182|1181.4|0
1649661850000|2022-04-11 07:24:10|1182.4|1182|1182.8|1182.2|1183|1182.4|1182.4|1182|411
1649661860000|2022-04-11 07:24:20|1182.6|1182.4|1182.8|1182.2|1183|1182.6|1182.6|1182|1243
1649661870000|2022-04-11 07:24:30|1183|1182.4|1183|1182.4|1183|1182.6|1183|1182.4|0
1649661880000|2022-04-11 07:24:40|1183.2|1182.6|1184.6|1184|1184.6|1184|1183.2|1182.4|373
1649661890000|2022-04-11 07:24:50|1185|1184.2|1185.4|1184.8|1186|1185.4|1185|1184.2|13228
1649661900000|2022-04-11 07:25:00|1185.2|1184.6|1184.8|1184.4|1185.4|1184.6|1184.8|1184.4|9309
1649661910000|2022-04-11 07:25:10|1185|1184.6|1185.2|1184.6|1185.2|1184.6|1184.8|1184.4|0
1649661920000|2022-04-11 07:25:20|1185.4|1184.8|1185.8|1185|1185.8|1185.2|1185.2|1184.8|364
1649661930000|2022-04-11 07:25:30|1186|1185.2|1186|1185.4|1186.4|1185.8|1185.8|1185.2|0
1649661940000|2022-04-11 07:25:40|1186.2|1185.6|1185.8|1185.2|1186.2|1185.6|1185.6|1185.2|400
1649661950000|2022-04-11 07:25:50|1186|1185.4|1186.4|1185.8|1186.4|1185.8|1185.6|1185.2|1000
1649661960000|2022-04-11 07:26:00|1186.8|1186|1188|1187.4|1188.2|1187.4|1186.8|1186|6286
1649661970000|2022-04-11 07:26:10|1187.8|1187.6|1188.2|1187.8|1188.6|1187.8|1187.2|1186.8|8517
1649661980000|2022-04-11 07:26:20|1188.4|1187.6|1188.6|1187.8|1189|1188.4|1188.2|1187.4|0
1649661990000|2022-04-11 07:26:30|1188.8|1188|1189.4|1188.8|1189.8|1189.2|1188.8|1188|30
1649662000000|2022-04-11 07:26:40|1189.2|1188.4|1189.2|1188.8|1189.2|1188.8|1189|1188.4|1032
1649662010000|2022-04-11 07:26:50|1189.4|1189|1189.6|1189|1190.4|1189.6|1189.4|1188.8|1882
1649662020000|2022-04-11 07:27:00|1189.4|1188.8|1189.2|1188.6|1189.4|1189|1188.8|1188.4|3895
1649662030000|2022-04-11 07:27:10|1189|1188.8|1189.2|1188.8|1189.4|1188.8|1189|1188.6|0
1649662040000|2022-04-11 07:27:20|1189|1188.6|1189.4|1188.8|1189.8|1189.2|1189|1188.6|1517
1649662050000|2022-04-11 07:27:30|1189.2|1189|1188.4|1187.8|1189.2|1189|1188|1187.6|16144
1649662060000|2022-04-11 07:27:40|1188.8|1188|1188.4|1188|1189.2|1188.6|1188.2|1188|2356
1649662070000|2022-04-11 07:27:50|1188.2|1187.8|1189.2|1188.6|1189.2|1188.8|1188|1187.6|2394
1649662080000|2022-04-11 07:28:00|1189.4|1188.8|1191|1190.4|1191.6|1190.8|1189.4|1188.8|13290
1649662090000|2022-04-11 07:28:10|1191.2|1190.6|1191.2|1190.6|1191.6|1191|1190.4|1189.8|4851
1649662100000|2022-04-11 07:28:20|1191|1190.4|1191.2|1190.4|1191.2|1190.6|1190.4|1189.8|996
1649662110000|2022-04-11 07:28:30|1190.8|1190.2|1191.4|1190.6|1191.4|1190.8|1190.8|1190.2|0
1649662120000|2022-04-11 07:28:40|1191.6|1190.8|1191.6|1191|1192|1191.4|1191.4|1190.8|1918
1649662130000|2022-04-11 07:28:50|1191.4|1191.2|1191.8|1191.2|1192|1191.4|1191.4|1191|0
1649662140000|2022-04-11 07:29:00|1191.2|1191|1191.8|1191.4|1191.8|1191.4|1190.8|1190.2|22777
1649662150000|2022-04-11 07:29:10|1192|1191.2|1193.2|1192.6|1193.4|1192.8|1192|1191.2|2887
1649662160000|2022-04-11 07:29:20|1193.4|1192.8|1193.6|1193|1194|1193.6|1193.4|1192.8|900
1649662170000|2022-04-11 07:29:30|1193.4|1192.8|1193.4|1193|1193.4|1193|1193.4|1192.6|0
1649662180000|2022-04-11 07:29:40|1193.2|1192.8|1194.4|1194|1194.8|1194.2|1193|1192.4|10841
1649662190000|2022-04-11 07:29:50|1194.2|1193.8|1195.6|1195|1197|1196.2|1193.8|1193.2|196117
1649662200000|2022-04-11 07:30:00|1195.4|1194.8|1194|1193.4|1195.4|1194.8|1193.6|1193|2191
1649662210000|2022-04-11 07:30:10|1193.8|1193.2|1194.8|1194.2|1195.2|1194.4|1193.8|1193.2|3924
1649662220000|2022-04-11 07:30:20|1194.6|1194|1192.6|1192|1194.6|1194|1192.6|1192|7515
1649662230000|2022-04-11 07:30:30|1192.4|1191.8|1191.4|1190.8|1192.6|1191.8|1191.2|1190.8|8394
1649662240000|2022-04-11 07:30:40|1191.6|1190.6|1191.2|1190.8|1191.6|1191|1190.8|1190.2|1749
1649662250000|2022-04-11 07:30:50|1191.6|1191|1191.4|1190.8|1191.6|1191|1191.2|1190.6|3939
1649662260000|2022-04-11 07:31:00|1191.2|1190.6|1189.4|1188.8|1191.2|1190.6|1189.2|1188.8|10575
1649662270000|2022-04-11 07:31:10|1189.6|1189|1189.6|1189|1190.2|1189.6|1189.2|1188.6|2513
1649662280000|2022-04-11 07:31:20|1189.4|1188.8|1188.8|1188.2|1189.4|1189.2|1188.8|1188.2|3302
1649662290000|2022-04-11 07:31:30|1188.6|1188|1189|1188.2|1189|1188.2|1188.4|1187.8|114
1649662300000|2022-04-11 07:31:40|1188.8|1188|1188|1187.4|1188.8|1188|1187.6|1187|2447
1649662310000|2022-04-11 07:31:50|1187.8|1187.2|1188.8|1188.2|1188.8|1188.4|1187.4|1187|12165
1649662320000|2022-04-11 07:32:00|1188.6|1188.4|1186.8|1186.2|1188.8|1188.4|1186.6|1186|423
1649662330000|2022-04-11 07:32:10|1187|1186|1186.2|1185.8|1187|1186|1186|1185.8|0
1649662340000|2022-04-11 07:32:20|1186|1185.6|1187|1186.4|1187|1186.6|1186|1185.6|1394
1649662350000|2022-04-11 07:32:30|1186.8|1186.6|1187|1186.6|1187.2|1186.8|1186.8|1186.6|2076
1649662360000|2022-04-11 07:32:40|1187.2|1186.8|1187.2|1186.6|1187.6|1187|1187.2|1186.4|1186
1649662370000|2022-04-11 07:32:50|1187|1186.8|1187.6|1187|1188.2|1187.8|1187|1186.8|5697
1649662380000|2022-04-11 07:33:00|1187.8|1187.4|1187.8|1187.2|1188.2|1187.8|1187.8|1187.2|2042
1649662390000|2022-04-11 07:33:10|1187.6|1187|1188|1187.4|1188.2|1187.6|1187.6|1186.8|1052
1649662400000|2022-04-11 07:33:20|1187.8|1187.2|1188.4|1187.8|1188.6|1188|1187.8|1187.2|2194
1649662410000|2022-04-11 07:33:30|1188.6|1188|1189|1188.6|1189|1188.6|1188.4|1188|632
1649662420000|2022-04-11 07:33:40|1189.2|1188.8|1189.4|1188.8|1189.4|1189|1188.8|1188.4|960
1649662430000|2022-04-11 07:33:50|1189.2|1189|1188|1187.4|1189.2|1189|1188|1187.4|1340
1649662440000|2022-04-11 07:34:00|1187.8|1187.2|1186.4|1186.2|1187.8|1187.2|1186.4|1186|21117
1649662450000|2022-04-11 07:34:10|1186.6|1185.8|1186.6|1186|1187|1186.2|1186|1185.2|555
1649662460000|2022-04-11 07:34:20|1186.4|1185.8|1187.2|1186.4|1187.6|1187|1186.2|1185.6|11795
1649662470000|2022-04-11 07:34:30|1187.6|1186.6|1187.2|1186.4|1187.6|1186.8|1187|1186.4|4202
1649662480000|2022-04-11 07:34:40|1187.4|1186.6|1188.6|1187.8|1188.6|1188|1187.2|1186.4|173
1649662490000|2022-04-11 07:34:50|1188.4|1187.6|1188.2|1187.6|1188.4|1187.8|1188.2|1187.4|0
1649662500000|2022-04-11 07:35:00|1188.4|1187.8|1188.6|1188|1188.6|1188|1188.2|1187.4|0
1649662510000|2022-04-11 07:35:10|1188.4|1187.8|1188.6|1188|1188.8|1188|1188.2|1187.6|0
1649662520000|2022-04-11 07:35:20|1188.8|1188.2|1188.4|1187.8|1188.8|1188.2|1187.8|1187.2|0
1649662530000|2022-04-11 07:35:30|1188.2|1187.6|1188.2|1187.6|1188.4|1187.8|1188|1187.4|0
1649662540000|2022-04-11 07:35:40|1188.4|1187.8|1188.4|1187.8|1188.6|1188|1188.4|1187.8|0
1649662550000|2022-04-11 07:35:50|1188.6|1188|1189.2|1188.6|1189.4|1188.8|1188.4|1188|0
1649662560000|2022-04-11 07:36:00|1189|1188.4|1189.4|1188.8|1189.6|1188.8|1188.8|1188.2|0
1649662570000|2022-04-11 07:36:10|1189.6|1189|1189.8|1189.2|1190.4|1189.6|1189.4|1189|728
1649662580000|2022-04-11 07:36:20|1189.6|1189|1189.2|1188.6|1189.6|1189|1189|1188.6|648
1649662590000|2022-04-11 07:36:30|1189|1188.4|1189|1188.4|1189.4|1188.8|1188.8|1188|2729
1649662600000|2022-04-11 07:36:40|1188.8|1188.2|1189.6|1189|1189.8|1189.4|1188.6|1188|1101
1649662610000|2022-04-11 07:36:50|1189.4|1188.8|1189.4|1189|1190|1189.2|1189.4|1188.8|1149
1649662620000|2022-04-11 07:37:00|1189.6|1188.8|1189.6|1188.8|1189.8|1189.2|1189|1188.4|3157
1649662630000|2022-04-11 07:37:10|1189.8|1189|1189.8|1189.2|1189.8|1189.2|1189.8|1189|0
1649662640000|2022-04-11 07:37:20|1189.6|1189.4|1189.8|1189.4|1189.8|1189.4|1189.6|1189.2|0
1649662650000|2022-04-11 07:37:30|1190|1189.6|1190.4|1189.6|1190.4|1189.8|1189.6|1189.2|11977
1649662660000|2022-04-11 07:37:40|1190.2|1189.8|1190.2|1189.6|1190.4|1190|1190|1189.4|1134
1649662670000|2022-04-11 07:37:50|1190.4|1189.8|1190.4|1190|1190.4|1190.2|1190.2|1189.8|2087
1649662680000|2022-04-11 07:38:00|1190.6|1190.2|1191|1190.4|1191.2|1190.6|1190.4|1190|617
1649662690000|2022-04-11 07:38:10|1190.8|1190|1190.2|1189.8|1191|1190.4|1190.2|1189.8|11607
1649662700000|2022-04-11 07:38:20|1190.4|1190|1190.2|1189.8|1190.6|1190|1190.2|1189.8|859
1649662710000|2022-04-11 07:38:30|1190.4|1190|1190.4|1190|1190.6|1190|1190.2|1189.8|728
1649662720000|2022-04-11 07:38:40|1190.6|1189.8|1189.2|1188.6|1190.6|1189.8|1189|1188.4|4660
1649662730000|2022-04-11 07:38:50|1189|1188.4|1188.4|1187.8|1189|1188.4|1188.4|1187.8|0
1649662740000|2022-04-11 07:39:00|1188.6|1187.6|1188.8|1188|1189|1188.4|1188|1187.6|721
1649662750000|2022-04-11 07:39:10|1188.6|1188.2|1188.6|1188.2|1188.8|1188.2|1188.6|1188.2|0
1649662760000|2022-04-11 07:39:20|1188.8|1188.4|1189.2|1188.8|1189.2|1188.8|1188.8|1188.2|0
1649662770000|2022-04-11 07:39:30|1189.4|1189|1189.6|1189.2|1189.6|1189.2|1188.8|1188.4|724
1649662780000|2022-04-11 07:39:40|1189.8|1189.4|1190.2|1189.6|1190.2|1190|1189.8|1189.2|12225
1649662790000|2022-04-11 07:39:50|1190.4|1189.8|1190.8|1190.2|1190.8|1190.2|1190.4|1189.8|149
1649662800000|2022-04-11 07:40:00|1191|1190.4|1191.8|1191.2|1191.8|1191.4|1191|1190.4|10719
1649662810000|2022-04-11 07:40:10|1192|1191.4|1191.4|1190.8|1192|1191.4|1191.4|1190.8|1621
1649662820000|2022-04-11 07:40:20|1191.6|1191|1192|1191.6|1192.2|1191.6|1191.6|1190.8|437
1649662830000|2022-04-11 07:40:30|1192.2|1191.8|1192.4|1191.8|1192.6|1192.2|1192.2|1191.8|489
1649662840000|2022-04-11 07:40:40|1192.6|1192|1193|1192.6|1193|1192.6|1192.6|1192|3525
1649662850000|2022-04-11 07:40:50|1193.2|1192.8|1193|1192.6|1193.4|1193|1193|1192.4|13934
1649662860000|2022-04-11 07:41:00|1193.2|1192.8|1192.6|1192|1193.2|1192.8|1192.4|1192|438
1649662870000|2022-04-11 07:41:10|1192.8|1192.4|1193.2|1192.8|1193.4|1193|1192.8|1192.4|2969
1649662880000|2022-04-11 07:41:20|1193.4|1192.6|1193|1192.6|1193.4|1192.6|1192.8|1192.4|1015
1649662900000|2022-04-11 07:41:40|1193.2|1192.8|1193.8|1193.2|1193.8|1193.4|1193|1192.8|3211
1649662910000|2022-04-11 07:41:50|1194|1193.4|1194|1193.4|1194.4|1193.8|1194|1193.4|0
1649662920000|2022-04-11 07:42:00|1194.2|1193.6|1194.2|1193.6|1194.4|1193.8|1193.6|1193.4|436
1649662930000|2022-04-11 07:42:10|1194|1193.4|1194|1193.4|1194|1193.4|1193.6|1193.4|0
1649662940000|2022-04-11 07:42:20|1193.8|1193.6|1194|1193.6|1194|1193.6|1193.6|1193.6|0
1649662950000|2022-04-11 07:42:30|1193.8|1193.4|1194|1193.6|1194.2|1193.6|1193.6|1193.4|436
1649662960000|2022-04-11 07:42:40|1194.2|1193.8|1194|1193.4|1194.4|1193.8|1193.8|1193.4|0
1649662970000|2022-04-11 07:42:50|1193.8|1193.6|1194.6|1194.2|1194.6|1194.2|1193.8|1193.6|0
1649662980000|2022-04-11 07:43:00|1194.8|1194.4|1194.2|1193.6|1194.8|1194.4|1194.2|1193.6|1435
1649662990000|2022-04-11 07:43:10|1194|1193.8|1192.4|1191.8|1194.2|1193.8|1192.4|1191.8|4978
1649663000000|2022-04-11 07:43:20|1192.6|1192|1192.6|1192|1193.2|1192.6|1192.6|1192|1019
1649663010000|2022-04-11 07:43:30|1192.4|1191.8|1192.4|1191.8|1192.8|1192.4|1191.8|1191.2|1718
1649663020000|2022-04-11 07:43:40|1192.6|1192|1192.2|1191.6|1192.6|1192.2|1192|1191.6|125
1649663030000|2022-04-11 07:43:50|1192|1191.8|1192.4|1192|1192.6|1192|1192|1191.6|3925
1649663040000|2022-04-11 07:44:00|1192.2|1191.8|1192.4|1191.8|1192.4|1191.8|1192|1191.6|0
1649663050000|2022-04-11 07:44:10|1192.6|1192|1192.6|1192|1192.8|1192.2|1192.4|1191.8|0
1649663060000|2022-04-11 07:44:20|1192.4|1191.8|1192|1191.6|1192.6|1192|1191.8|1191.4|1815
1649663070000|2022-04-11 07:44:30|1192.2|1191.8|1192.4|1192|1192.6|1192|1192.2|1191.8|1437
1649663080000|2022-04-11 07:44:40|1192.6|1192.2|1192.4|1191.8|1192.6|1192.2|1192.2|1191.6|907
1649663090000|2022-04-11 07:44:50|1192.6|1192|1192.8|1192.2|1192.8|1192.2|1192.4|1191.8|0
1649663100000|2022-04-11 07:45:00|1193|1192.4|1193|1192.4|1193.2|1192.6|1192.8|1192.2|0
1649663110000|2022-04-11 07:45:10|1192.8|1192.6|1193|1192.4|1193.2|1192.6|1192.8|1192.4|437
1649663120000|2022-04-11 07:45:20|1192.8|1192.2|1192|1191.6|1192.8|1192.4|1191.6|1191|6599
1649663130000|2022-04-11 07:45:30|1192.2|1191.8|1192.6|1192|1192.8|1192.2|1191.8|1191.2|2440
1649663140000|2022-04-11 07:45:40|1192.8|1192.2|1193.8|1193.2|1194|1193.6|1192.8|1192.2|9311
1649663150000|2022-04-11 07:45:50|1193.6|1193|1193.6|1193|1193.6|1193|1193.4|1193|279
1649663160000|2022-04-11 07:46:00|1193.4|1192.8|1193.2|1192.6|1193.4|1192.8|1193|1192.4|1197
1649663170000|2022-04-11 07:46:10|1193.4||1193.2||1193.4||1193.2||0
1649663180000|2022-04-11 07:46:20|1193.4|1192.8|1194.4|1194|1194.6|1194|1193.4|1192.8|622
1649663190000|2022-04-11 07:46:30|1194.6|1193.6|1194.4|1194|1194.6|1194.2|1194.4|1193.6|4400
1649663200000|2022-04-11 07:46:40|1194.6|1194.2|1194.8|1194.2|1194.8|1194.4|1194.6|1194|0
1649663210000|2022-04-11 07:46:50|1194.6|1194.4|1194.8|1194.2|1194.8|1194.4|1194.4|1194|2084
1649663220000|2022-04-11 07:47:00|1195|1194.4|1195|1194.6|1195|1194.6|1194.8|1194.4|865
1649663230000|2022-04-11 07:47:10|1194.8||1195||1195||1194.8||0
1649663240000|2022-04-11 07:47:20||1194.8||1194.6||1194.8||1194.6|0
1649663250000|2022-04-11 07:47:30|1194.8|1194.4|1195.6|1195.2|1195.6|1195.2|1194.8|1194.2|9120
1649663260000|2022-04-11 07:47:40|1195.8|1195.4|1196.2|1195.8|1196.4|1196|1195.8|1195.2|3903
1649663270000|2022-04-11 07:47:50|1196|1195.6|1195.6|1195|1196|1195.6|1195.6|1195|841
1649663280000|2022-04-11 07:48:00|1195.8|1195.2|1197|1196.6|1197|1196.6|1195.8|1195.2|11866
1649663290000|2022-04-11 07:48:10|1197.2|1196.4|1197.6|1197|1197.6|1197|1196.6|1196.2|2018
1649663300000|2022-04-11 07:48:20|1198|1197.2|1198|1197.6|1198|1197.6|1198|1197|198
1649663310000|2022-04-11 07:48:30|1197.8|1197.4|1198.4|1198|1198.6|1198|1197.8|1197.4|27960
1649663320000|2022-04-11 07:48:40|1198.6|1198.2|1198.8|1198.2|1198.8|1198.4|1198.6|1198|1959
1649663330000|2022-04-11 07:48:50|1198.6|1198.4|1198|1197.4|1198.8|1198.4|1198|1197.4|15405
1649663340000|2022-04-11 07:49:00|1197.8|1197.2|1198.2|1197.6|1198.2|1198|1197.8|1197.2|2762
1649663350000|2022-04-11 07:49:10|1198|1197.4|1198|1197.4|1198.2|1197.6|1197.8|1197.4|0
1649663360000|2022-04-11 07:49:20|1198.2|1197.6|1197.8|1197.4|1198.2|1197.6|1197.8|1197.4|0
1649663370000|2022-04-11 07:49:30|1198|1197.6|1198.8|1198.2|1198.8|1198.4|1198|1197.6|770
1649663380000|2022-04-11 07:49:40|1198.6||1198.6||1198.6||1198.6||0
1649663390000|2022-04-11 07:49:50|1198.4|1198|1197.8|1197.2|1198.6|1198|1197.8|1197.2|1001
1649663400000|2022-04-11 07:50:00|1197.6|1197|1197|1196.6|1197.6|1197|1197|1196.4|1197
1649663410000|2022-04-11 07:50:10|1196.8|1196.4|1197.6|1197|1197.6|1197.4|1196.6|1196.4|1439
1649663420000|2022-04-11 07:50:20||1197.2||1197.2||1197.4||1197|0
1649663430000|2022-04-11 07:50:30|1197.4|1197|1197.8|1197.2|1198|1197.6|1197.4|1197|1038
1649663440000|2022-04-11 07:50:40|1197.6|1197|1197.6|1197|1197.6|1197|1196.8|1196.2|3270
1649663450000|2022-04-11 07:50:50|1197.4|1196.8|1196.8|1196.4|1197.4|1197|1196.8|1196.4|1751
1649663460000|2022-04-11 07:51:00|1197|1196.6|1198|1197.4|1198.2|1197.8|1197|1196.6|10060
1649663470000|2022-04-11 07:51:10|1197.8|1197.2|1197.4|1196.8|1197.8|1197.2|1197.2|1196.8|4404
1649663480000|2022-04-11 07:51:20|1197.2|1196.6|1197|1196.6|1197.4|1196.8|1196.8|1196|2158
1649663490000|2022-04-11 07:51:30|1197.2|1196.4|1197.2|1196.8|1197.4|1197|1196.6|1196.4|21405
1649663500000|2022-04-11 07:51:40|1197.4|1197|1197.4|1196.8|1197.4|1197|1197.2|1196.8|1028
1649663510000|2022-04-11 07:51:50|1197.2|1196.6|1197|1196.6|1197.2|1196.6|1196.8|1196.6|1908
1649663520000|2022-04-11 07:52:00|1197.2|1196.8|1197.6|1197|1197.8|1197.2|1197.2|1196.8|2482
1649663530000|2022-04-11 07:52:10|1197.4|1196.8|1197.6|1197|1198|1197.4|1197|1196.8|7390
1649663540000|2022-04-11 07:52:20|1197.8|1197.2|1197.8|1197.4|1198.2|1197.6|1197.6|1197.2|149
1649663550000|2022-04-11 07:52:30|1198|1197.6|1198|1197.4|1198|1197.6|1197.8|1197.4|0
1649663560000|2022-04-11 07:52:40|1197.8|1197.2|1197.8|1197.4|1197.8|1197.6|1197.6|1197.2|1330
1649663570000|2022-04-11 07:52:50|1197.6|1197.2|1197.6|1197.2|1197.6|1197.2|1197.2|1197|2377
1649663580000|2022-04-11 07:53:00|1197.4|1197|1196.8|1196.2|1197.6|1197.2|1196.8|1196.2|2168
1649663590000|2022-04-11 07:53:10|1197|1196.4|1197.6|1197|1197.6|1197|1197|1196.4|288
1649663600000|2022-04-11 07:53:20|1197.4|1197.2|1197.2|1196.6|1197.4|1197.2|1197.2|1196.6|0
1649663610000|2022-04-11 07:53:30|1197|1196.4|1197.4|1196.8|1197.4|1196.8|1196.8|1196.4|969
1649663620000|2022-04-11 07:53:40|1197.2|1196.6|1196.6|1196.4|1197.4|1196.8|1196.2|1195.8|17204
1649663630000|2022-04-11 07:53:50|1197||1197||1197||1197||211
1649663640000|2022-04-11 07:54:00|1197.2|1196.6|1197|1196.6|1197.2|1196.8|1197|1196.6|937
1649663650000|2022-04-11 07:54:10|1196.8|1196.4|1196.8|1196.4|1197|1196.6|1196.8|1196.2|487
1649663660000|2022-04-11 07:54:20|1196.6|1196.2|1197.4|1197|1197.4|1197.2|1196.6|1196|6966
1649663670000|2022-04-11 07:54:30|1197.2|1196.8|1197.4|1197|1197.4|1197.2|1197|1196.8|4312
1649663680000|2022-04-11 07:54:40|1197.2|1196.8|1197.2|1196.8|1197.4|1197|1197|1196.6|3947
1649663690000|2022-04-11 07:54:50|1197.4|1197|1197.8|1197.4|1197.8|1197.6|1197.4|1197|274
1649663700000|2022-04-11 07:55:00|1198|1197.6|1197.8|1197.4|1198.4|1197.8|1197.8|1197.4|763
1649663710000|2022-04-11 07:55:10|1198|1197.6|1197.8|1197.6|1198.2|1197.6|1197.8|1197.4|0
1649663720000|2022-04-11 07:55:20|1198|1197.8|1197.8|1197.4|1198.2|1197.8|1197.8|1197.4|1301
1649663730000|2022-04-11 07:55:30|1198|1197.6|1198|1197.6|1198|1197.6|1198|1197.6|123
1649663740000|2022-04-11 07:55:40|1197.8|1197.8|1197.8|1197.4|1197.8|1197.8|1197.8|1197.4|838
1649663750000|2022-04-11 07:55:50|1198|1197.6|1198|1197.6|1198.2|1197.8|1198|1197.6|364
1649663760000|2022-04-11 07:56:00|1198.2|1197.8|1197.8|1197.4|1198.2|1197.8|1197.6|1197.2|1874
1649663770000|2022-04-11 07:56:10|1198|1197.6|1197.4|1197.2|1198.2|1197.8|1197.4|1197|2844
1649663780000|2022-04-11 07:56:20|1197.2|1197|1197.8|1197.6|1197.8|1197.6|1197.2|1196.6|9429
1649663790000|2022-04-11 07:56:30|1198|1197.8|1198.2|1197.8|1198.4|1198|1198|1197.6|4228
1649663800000|2022-04-11 07:56:40|1198.4|1198|1198.4|1197.8|1198.4|1198|1198.4|1197.8|0
1649663810000|2022-04-11 07:56:50|1198.2|1198|1198.2|1197.8|1198.4|1198|1198.2|1197.8|0
1649663820000|2022-04-11 07:57:00|1198.4|1198|1198.2|1197.6|1198.4|1198|1198|1197.4|477
1649663830000|2022-04-11 07:57:10|1198|1197.8|1197.8|1197.2|1198.2|1198|1197.2|1197|5395
1649663840000|2022-04-11 07:57:20|1197.6|1197.4|1197.6|1197.2|1197.8|1197.4|1197.6|1197.2|0
1649663850000|2022-04-11 07:57:30|1197.8|1197.4|1198|1197.8|1198|1197.8|1197.8|1197.4|2136
1649663860000|2022-04-11 07:57:40|1198.2|1198|1197.8|1197.2|1198.6|1198.2|1197.6|1197.2|30284
1649663870000|2022-04-11 07:57:50|1197.6||1197.6||1197.8||1197.6||0
1649663880000|2022-04-11 07:58:00|1197.4|1197|1194.6|1194|1197.4|1197|1194.4|1194|17220
1649663890000|2022-04-11 07:58:10|1194.4|1194.2|1196|1195.4|1196|1195.4|1194.4|1193.8|3564
1649663900000|2022-04-11 07:58:20|1195.8|1195.6|1196|1195.4|1196|1195.6|1195.6|1195|1781
1649663910000|2022-04-11 07:58:30|1195.8|1195.6|1196.8|1196.2|1196.8|1196.4|1195.8|1195.6|158
1649663920000|2022-04-11 07:58:40|1196.6|1196|1196.2|1196|1196.6|1196.2|1196.2|1195.8|0
1649663930000|2022-04-11 07:58:50|1196.4|1195.8|1196|1195.4|1196.4|1195.8|1195.6|1195.2|1132
1649663940000|2022-04-11 07:59:00|1196.2|1195.6|1196.2|1195.8|1196.6|1196|1196.2|1195.6|2030
1649663950000|2022-04-11 07:59:10|1196|1195.6|1195.8|1195.2|1196|1195.6|1195.6|1195|0
1649663960000|2022-04-11 07:59:20|1195.6|1195.4|1195.6|1195.2|1195.8|1195.4|1195.4|1195|9179
1649663970000|2022-04-11 07:59:30|1195.8|1195.4|1195.8|1195.2|1195.8|1195.4|1195.4|1195|831
1649663980000|2022-04-11 07:59:40|1195.6|1195|1195.6|1195.2|1195.6|1195.4|1195|1194.6|1095
1649663990000|2022-04-11 07:59:50|1195.8|1195.4|1196.2|1195.6|1196.2|1195.8|1195.8|1195.4|171
1649664000000|2022-04-11 08:00:00|1196|1195.4|1195.8|1195.4|1196.2|1195.8|1195.8|1195.4|1370
1649664010000|2022-04-11 08:00:10|1195.6|1195.2|1196.6|1196.2|1196.6|1196.2|1195.4|1194.8|2660
1649664020000|2022-04-11 08:00:20|1197|1196.4|1196.8|1196.4|1197.2|1196.6|1196.6|1196|1974
1649664030000|2022-04-11 08:00:30|1197|1196.6|1197.4|1196.8|1197.8|1197.2|1197|1196.6|2088
1649664040000|2022-04-11 08:00:40|1197.2|1197|1197.6|1197|1197.6|1197|1197|1196.6|1457
1649664050000|2022-04-11 08:00:50|1197.8|1197.2|1197.4|1197|1197.8|1197.6|1196.8|1196.6|24798
1649664060000|2022-04-11 08:01:00|1197.6|1197.2|1197.6|1197|1197.8|1197.4|1197.4|1196.8|449
1649664070000|2022-04-11 08:01:10|1197.8|1197.2|1197.8|1197.4|1197.8|1197.4|1197.6|1197.2|0
1649664080000|2022-04-11 08:01:20|1197.6|1197.6|1198|1197.4|1198|1197.6|1197.6|1197.4|1642
1649664090000|2022-04-11 08:01:30|1198.2|1197.6|1198.4|1198|1198.6|1198|1198.2|1197.6|2409
1649664100000|2022-04-11 08:01:40|1198.2|1197.8|1198.2|1197.6|1198.4|1198|1197.6|1197.2|6085
1649664110000|2022-04-11 08:01:50|1198|1197.2|1198.2|1197.8|1198.2|1198|1197.8|1197.2|7146
1649664120000|2022-04-11 08:02:00|1198.4|1198|1198.4|1197.8|1198.4|1198|1198.2|1197.6|132
1649664130000|2022-04-11 08:02:10|1198.2|1197.6|1198|1197.6|1198.2|1197.8|1198|1197.4|200
1649664140000|2022-04-11 08:02:20|1197.8|1197.4|1197.6|1197.2|1197.8|1197.8|1197.6|1197.2|906
1649664150000|2022-04-11 08:02:30|1197.8|1197.4|1197.4|1197|1197.8|1197.4|1197.4|1197|87
1649664160000|2022-04-11 08:02:40|1197|1196.8|1196.2|1195.6|1197.4|1197|1196.2|1195.6|1879
1649664170000|2022-04-11 08:02:50|1196|1195.4|1195.6|1195|1196.2|1195.6|1195.4|1194.8|400
1649664180000|2022-04-11 08:03:00|1195.4|1194.8|1195|1194.4|1195.6|1194.8|1194.8|1194.2|0
1649664190000|2022-04-11 08:03:10|1194.8|1194.6|1194.8|1194.2|1194.8|1194.6|1194.6|1194|1000
1649664200000|2022-04-11 08:03:20|1194.6|1194.4|1194.6|1194.2|1195|1194.6|1194.6|1194|5500
1649664210000|2022-04-11 08:03:30|1194.8|1194.4|1194.6|1194|1194.8|1194.4|1194.4|1193.8|1351
1649664220000|2022-04-11 08:03:40||1194.2||1194||1194.2||1194|0
1649664230000|2022-04-11 08:03:50|1194.8|1194.2|1194.2|1193.8|1194.8|1194.4|1194.2|1193.8|0
1649664240000|2022-04-11 08:04:00||1193.6||1193.6||1193.6||1193.4|0
1649664250000|2022-04-11 08:04:10|1194|1193.4|1193|1192.4|1194|1193.6|1193|1192.4|4985
1649664260000|2022-04-11 08:04:20|1193.4|1192.6|1193.6|1193|1193.6|1193|1193.2|1192.6|734
1649664270000|2022-04-11 08:04:30|1193.4|1192.8|1193|1192.4|1193.4|1193|1193|1192.4|1238
1649664280000|2022-04-11 08:04:40|1193.2|1192.6|1192.6|1192.2|1193.2|1192.6|1192.4|1192|0
1649664290000|2022-04-11 08:04:50|1192.4|1192|1191.4|1191|1192.6|1192.2|1191.2|1191|0
1649664300000|2022-04-11 08:05:00|1191.6|1191.2|1192|1191.6|1192|1191.6|1191.2|1190.6|2386
1649664310000|2022-04-11 08:05:10|1191.8|1191.4|1191.6|1191|1191.8|1191.4|1191.4|1190.8|2871
1649664320000|2022-04-11 08:05:20|1191.4|1191.2|1191.6|1191|1191.6|1191.2|1191.2|1190.8|264
1649664330000|2022-04-11 08:05:30|1191.8|1191.2|1192|1191.4|1192|1191.4|1191.6|1191.2|0
1649664340000|2022-04-11 08:05:40|1191.8|1191.6|1192.6|1192.2|1192.8|1192.4|1191.8|1191.4|2225
1649664350000|2022-04-11 08:05:50|1192.8|1192.4|1192.8|1192.4|1193.4|1192.8|1192.8|1192.2|1508
1649664360000|2022-04-11 08:06:00|1192.6|1192.2|1192.4|1191.8|1193|1192.6|1192.2|1191.8|2506
1649664370000|2022-04-11 08:06:10|1192.6|1192.2|1192.2|1191.8|1192.6|1192.2|1192|1191.6|1313
1649664380000|2022-04-11 08:06:20|1192|1191.6|1191.8|1191.4|1192.2|1191.6|1191.6|1191.2|1085
1649664390000|2022-04-11 08:06:30|1192|1191.6|1192.2|1191.6|1192.2|1191.6|1192|1191.6|456
1649664400000|2022-04-11 08:06:40|1192|1191.8|1192.2|1191.8|1192.6|1192|1192|1191.8|250
1649664410000|2022-04-11 08:06:50|1192|1191.6|1192|1191.6|1192.4|1191.8|1191.8|1191.4|2058
1649664420000|2022-04-11 08:07:00|1192.2|1191.4|1191.6|1191.2|1192.2|1191.6|1191.4|1190.8|331
1649664430000|2022-04-11 08:07:10|1191.8|1191|1191.4|1191|1192.2|1191.6|1191.4|1191|0
1649664440000|2022-04-11 08:07:20|1191.6|1190.8|1191.8|1191.2|1192|1191.4|1191.4|1190.8|0
1649664450000|2022-04-11 08:07:30|1192|1191.4|1192.2|1191.8|1192.2|1191.8|1192|1191.4|0
1649664460000|2022-04-11 08:07:40|1192.4|1192|1193.2|1192.6|1193.4|1192.8|1192.4|1192|7201
1649664470000|2022-04-11 08:07:50||1192.8||1192.8||1192.8||1192.6|0
1649664480000|2022-04-11 08:08:00|1193|1192.6|1192.8|1192.4|1193.2|1193|1192.8|1192.4|653
1649664490000|2022-04-11 08:08:10|1192.6|1192.2|1192.4|1192|1192.8|1192.2|1192.4|1192|2003
1649664500000|2022-04-11 08:08:20|1192.2|1191.8|1191|1190.4|1192.4|1192|1190.8|1190.2|2537
1649664510000|2022-04-11 08:08:30|1191.2|1190.6|1191.4|1191|1191.6|1191.2|1190.8|1190.6|1468
1649664520000|2022-04-11 08:08:40|1191.2|1191.2|1192|1191.4|1192|1191.4|1191.2|1191.2|326
1649664530000|2022-04-11 08:08:50|1192.2|1191.6|1192|1191.6|1192.2|1191.8|1192|1191.6|0
1649664540000|2022-04-11 08:09:00|1192.2|1191.8|1192.2|1191.6|1192.4|1191.8|1192|1191.6|0
1649664550000|2022-04-11 08:09:10|1192|1191.4|1191.8|1191.2|1192|1191.4|1191.2|1190.6|5739
1649664560000|2022-04-11 08:09:20|1192|1191.4|1191.6|1191.2|1192|1191.4|1191.6|1191.2|0
1649664570000|2022-04-11 08:09:30|1191.8|1191|1191.6|1191|1191.8|1191.4|1191.4|1191|0
1649664580000|2022-04-11 08:09:40|1191.8|1191.2|1192.2|1191.6|1192.2|1191.6|1191.4|1191|1187
1649664590000|2022-04-11 08:09:50|1192|1191.4|1192.2|1191.8|1192.4|1192|1191.4|1191|12640
1649664600000|2022-04-11 08:10:00|1192|1191.6|1192.2|1191.8|1192.4|1191.8|1192|1191.6|2313
1649664610000|2022-04-11 08:10:10|1192|1191.6|1192|1191.4|1192.2|1191.8|1191.8|1191.4|1709
1649664620000|2022-04-11 08:10:20|1192.2|1191.6|1192.4|1192|1192.4|1192|1192.2|1191.4|2355
1649664630000|2022-04-11 08:10:30|1192.6|1191.8|1192.4|1191.8|1192.6|1192.2|1192|1191.6|2358
1649664640000|2022-04-11 08:10:40|1192.2|1192|1192.4|1192|1192.6|1192.2|1192.2|1191.8|0
1649664650000|2022-04-11 08:10:50|1192.6|1191.8|1192.4|1192|1192.6|1192|1192.2|1191.8|0
1649664660000|2022-04-11 08:11:00|1192.2|1191.8|1192|1191.4|1192.4|1192|1191.8|1191.2|3718
1649664670000|2022-04-11 08:11:10|1192.2|1191.6|1192|1191.6|1192.2|1191.6|1192|1191.6|0
1649664680000|2022-04-11 08:11:20|1191.8|1191.4|1192.2|1191.6|1192.2|1192|1191.8|1191.4|676
1649664690000|2022-04-11 08:11:30|1192.4|1191.8|1191.8|1191.4|1192.4|1191.8|1191.8|1191.4|0
1649664700000|2022-04-11 08:11:40|1191.6|1191.2|1191.4|1190.8|1191.8|1191.4|1191.4|1190.8|2508
1649664710000|2022-04-11 08:11:50|1191.2|1191|1191.4|1191|1191.6|1191.2|1191|1190.6|842
1649664720000|2022-04-11 08:12:00|1191.2|1190.8|1191|1190.6|1191.4|1190.8|1191|1190.4|0
1649664730000|2022-04-11 08:12:10|1190.8|1190.8|1190.6|1190|1190.8|1190.8|1190.2|1189.8|363
1649664740000|2022-04-11 08:12:20|1190.8|1190.2|1191.2|1190.6|1191.2|1190.8|1190.6|1190.2|0
1649664750000|2022-04-11 08:12:30|1191|1190.4|1190.8|1190.4|1191.6|1191|1190.8|1190.4|1403
1649664760000|2022-04-11 08:12:40|1190.6|1190.2|1190.8|1190.2|1190.8|1190.2|1190.4|1190|500
1649664770000|2022-04-11 08:12:50|1190.6|1190|1190.2|1189.8|1190.6|1190|1190|1189.4|7159
1649664780000|2022-04-11 08:13:00|1190.4|1190|1190.6|1190|1190.6|1190.2|1190.2|1190|574
1649664790000|2022-04-11 08:13:10|1190.8|1190.2|1190.2|1189.8|1191|1190.6|1190.2|1189.8|1122
1649664800000|2022-04-11 08:13:20|1190|1189.6|1190.2|1189.6|1190.4|1190|1189.8|1189.4|500
1649664810000|2022-04-11 08:13:30|1190|1189.4|1189.8|1189.2|1190.2|1189.4|1189.6|1189.2|0
1649664820000|2022-04-11 08:13:40|1190|1189.4|1190.4|1189.8|1190.6|1190|1189.8|1189.4|732
1649664830000|2022-04-11 08:13:50|1190.2|1189.6|1189.8|1189.2|1190.2|1189.6|1189.8|1189.2|0
1649664840000|2022-04-11 08:14:00|1190|1189.4|1190|1189.4|1190|1189.4|1189.8|1189.4|0
1649664850000|2022-04-11 08:14:10|1190.2|1189.6|1188.2|1188|1190.2|1189.6|1188.2|1188|3944
1649664860000|2022-04-11 08:14:20|1188.4|1187.8|1189.2|1188.8|1189.2|1188.8|1188|1187.6|1250
1649664870000|2022-04-11 08:14:30|1189|1188.6|1188.8|1188.2|1189.4|1189|1188.6|1188|25285
1649664880000|2022-04-11 08:14:40|1188.6|1188.4|1189|1188.6|1189.2|1188.8|1188.6|1188.2|3606
1649664890000|2022-04-11 08:14:50|1189.2|1188.8|1188.2|1187.8|1189.6|1189|1188|1187.8|1199
1649664900000|2022-04-11 08:15:00|1188.4|1188|1189|1188.4|1189|1188.4|1188|1187.6|11433
1649664910000|2022-04-11 08:15:10|1188.8|1188.6|1189.2|1188.8|1189.2|1188.8|1188.8|1188.2|5200
1649664920000|2022-04-11 08:15:20|1189.4|1189|1189|1188.4|1189.6|1189|1188.6|1188.4|5598
1649664930000|2022-04-11 08:15:30|1189.2|1188.6|1190|1189.6|1190|1189.6|1189.2|1188.6|438
1649664940000|2022-04-11 08:15:40|1189.8|1189.4|1189.8|1189.4|1190|1189.4|1189.4|1188.8|10543
1649664950000|2022-04-11 08:15:50|1189.6|1189.2|1189.6|1189|1189.8|1189.4|1189.6|1189|280
1649664960000|2022-04-11 08:16:00|1189.4|1188.8|1189.2|1188.8|1189.6|1189.2|1189.2|1188.8|28
1649664970000|2022-04-11 08:16:10|1189.4|1188.6|1189.2|1188.8|1189.6|1189.2|1189.2|1188.6|9659
1649664980000|2022-04-11 08:16:20|1189|1188.6|1189|1188.4|1189|1188.6|1188.8|1188.4|0
1649664990000|2022-04-11 08:16:30|1188.8|1188.2|1188.2|1187.8|1189|1188.4|1188.2|1187.8|288
1649665000000|2022-04-11 08:16:40|1188|1187.6|1187.4|1187.2|1188|1187.6|1187.4|1187.2|2747
1649665010000|2022-04-11 08:16:50|1187.2|1187|1186.8|1186.2|1187.4|1187|1186.6|1186|221
1649665020000|2022-04-11 08:17:00|1186.6|1186|1186.4|1186|1186.8|1186.2|1186.4|1186|2596
1649665030000|2022-04-11 08:17:10|1186.2|1185.8|1185.6|1185|1186.4|1185.8|1185.6|1185|2869
1649665040000|2022-04-11 08:17:20|1185.4|1185.2|1185.4|1184.8|1185.6|1185.2|1185.2|1184.6|1980
1649665050000|2022-04-11 08:17:30|1185.2|1184.6|1184.4|1183.8|1185.4|1184.8|1184.4|1183.8|589
1649665060000|2022-04-11 08:17:40|1184.6|1184|1184|1183.6|1184.6|1184|1183.8|1183|3628
1649665070000|2022-04-11 08:17:50|1184.2|1183.4|1184|1183.4|1184.2|1183.6|1183.8|1183.4|1874
1649665080000|2022-04-11 08:18:00|1183.8|1183.6|1184|1183.4|1184.6|1184|1183.8|1183.4|14862
1649665090000|2022-04-11 08:18:10|1184.2|1183.6|1183.8|1183.4|1184.6|1184|1183.8|1183.2|5044
1649665100000|2022-04-11 08:18:20|1183.6|1183.2|1183.8|1183.2|1184.4|1183.8|1183.6|1183.2|848
1649665110000|2022-04-11 08:18:30|1183.6|1183|1183.6|1183.2|1184|1183.6|1183.6|1183|728
1649665120000|2022-04-11 08:18:40|1183.8|1183.4|1184.2|1183.8|1184.4|1184|1183.6|1183.4|685
1649665130000|2022-04-11 08:18:50|1184.4|1184|1183.8|1183.4|1184.4|1184|1183.8|1183.2|1724
1649665140000|2022-04-11 08:19:00|1183.6|1183.2|1183.8|1183.4|1183.8|1183.4|1183.6|1183.2|288
1649665150000|2022-04-11 08:19:10|1183.6|1183.2|1183.4|1182.8|1183.8|1183.2|1183|1182.6|1895
1649665160000|2022-04-11 08:19:20|1183.2|1182.6|1183.4|1182.8|1183.4|1183|1183.2|1182.6|440
1649665170000|2022-04-11 08:19:30|1183.6|1183|1184|1183.6|1184.2|1183.8|1183.6|1183|1055
1649665180000|2022-04-11 08:19:40|1183.8|1183.4|1183.2|1182.8|1183.8|1183.4|1183|1182.6|251
1649665190000|2022-04-11 08:19:50|1183|1182.6|1182.8|1182.2|1183|1182.6|1182.8|1182.2|998
1649665200000|2022-04-11 08:20:00|1182.6|1182|1182|1181.4|1182.6|1182.2|1181.8|1181.2|3746
1649665210000|2022-04-11 08:20:10|1181.8|1181.6|1181.4|1181|1181.8|1181.6|1181.4|1181|893
1649665220000|2022-04-11 08:20:20|1181.2|1180.8|1181.2|1180.6|1181.4|1180.8|1180.6|1180.4|5310
1649665230000|2022-04-11 08:20:30|1181.4|1180.8|1181.6|1181.2|1182|1181.6|1181.4|1180.8|9200
1649665240000|2022-04-11 08:20:40|1181.8|1181|1182.4|1181.8|1182.4|1182|1181.4|1181|580
1649665250000|2022-04-11 08:20:50|1182.6|1182|1182.6|1182.2|1183|1182.4|1182.6|1181.8|288
1649665260000|2022-04-11 08:21:00|1182.8|1182.4|1183.4|1182.8|1183.4|1182.8|1182.6|1182.4|15601
1649665270000|2022-04-11 08:21:10|1183.2|1182.6|1184.4|1184|1184.6|1184|1183|1182.6|7239
1649665280000|2022-04-11 08:21:20|1184.6|1183.8|1185|1184.6|1185|1184.6|1184.2|1183.8|4807
1649665290000|2022-04-11 08:21:30|1185.2|1184.8|1185.4|1185|1185.4|1185|1185.2|1184.8|0
1649665300000|2022-04-11 08:21:40|1185.2|1184.8|1184.6|1184.2|1185.2|1184.8|1184.6|1184.2|16412
1649665310000|2022-04-11 08:21:50|1184.8|1184.4|1184.4|1184|1184.8|1184.4|1184.4|1184|1813
1649665320000|2022-04-11 08:22:00|1184.2|1183.8|1184.8|1184.2|1184.8|1184.2|1183.8|1183.4|9181
1649665330000|2022-04-11 08:22:10|1185|1184.4|1185.2|1184.8|1185.6|1185.2|1184.8|1184.2|357
1649665340000|2022-04-11 08:22:20|1185|1185|1185.8|1185.4|1185.8|1185.4|1185|1185|0
1649665350000|2022-04-11 08:22:30|1185.6|1185.2|1185.2|1184.6|1185.6|1185.2|1184.8|1184.2|133
1649665360000|2022-04-11 08:22:40|1185|1184.8|1184.8|1184.2|1185.2|1184.8|1184.8|1184.2|0
1649665370000|2022-04-11 08:22:50|1184.6|1184|1184.8|1184.2|1184.8|1184.2|1184.4|1184|0
1649665380000|2022-04-11 08:23:00|1185|1184.4|1185.2|1184.6|1185.2|1184.6|1184.8|1184.4|0
1649665390000|2022-04-11 08:23:10|1185|1184.4|1184.8|1184.2|1185|1184.4|1184.6|1184.2|1000
1649665400000|2022-04-11 08:23:20|1185|1184.4|1184.4|1184|1185|1184.4|1184|1183.6|4841
1649665410000|2022-04-11 08:23:30|1184.2|1183.8|1183.8|1183.4|1184.4|1184|1183.8|1183.4|1412
1649665420000|2022-04-11 08:23:40|1184|1183.6|1185.2|1184.6|1185.2|1184.6|1184|1183.6|400
1649665430000|2022-04-11 08:23:50|1185|1184.4|1184.6|1184.2|1185.2|1184.4|1184.6|1184|0
1649665440000|2022-04-11 08:24:00|1184.4|1184|1185|1184.6|1185.2|1184.6|1184.4|1184|1995
1649665450000|2022-04-11 08:24:10|1184.8|1184.4|1184.8|1184.4|1185|1184.4|1184.8|1184.4|0
1649665460000|2022-04-11 08:24:20|1185|1184.6|1184.8|1184.4|1185|1184.6|1184.8|1184.4|0
1649665470000|2022-04-11 08:24:30|1185||1184.8||1185||1184.8||0
1649665480000|2022-04-11 08:24:40|1185|1184.6|1184.6|1184.2|1185.2|1184.6|1184.6|1184|3323
1649665490000|2022-04-11 08:24:50|1184.4|1184|1184.4|1183.8|1184.6|1184|1184.2|1183.8|364
1649665500000|2022-04-11 08:25:00|1184.6|1184|1184.2|1183.8|1185|1184.6|1184.2|1183.6|500
1649665510000|2022-04-11 08:25:10|1184|1183.6|1182.6|1182.2|1184.2|1183.8|1182.6|1182.2|1409
1649665520000|2022-04-11 08:25:20|1183|1182.4|1183.4|1183|1183.4|1183|1182.8|1182.4|7500
1649665530000|2022-04-11 08:25:30|1183.6|1183.2|1183.4|1182.8|1183.6|1183.2|1183.2|1182.8|1184
1649665540000|2022-04-11 08:25:40|1183.6|1183|1183.6|1183|1183.6|1183|1183.4|1182.8|0
1649665550000|2022-04-11 08:25:50|1183.4|1182.8|1183.8|1183.2|1183.8|1183.4|1183.2|1182.6|688
1649665560000|2022-04-11 08:26:00|1184|1183.4|1184.2|1183.6|1184.2|1183.8|1184|1183.2|497
1649665570000|2022-04-11 08:26:10|1184|1183.4|1183.8|1183.2|1184|1183.6|1183.6|1183|578
1649665580000|2022-04-11 08:26:20|1184|1183.4|1183.8|1183.2|1184|1183.4|1183.8|1183.2|0
1649665590000|2022-04-11 08:26:30|1184|1183.4|1184.2|1183.6|1184.6|1184|1184|1183.4|7138
1649665600000|2022-04-11 08:26:40|1184||1184.2||1184.2||1184||0
1649665610000|2022-04-11 08:26:50|1184.4|1183.8|1184.6|1184|1184.6|1184.2|1184.4|1183.8|500
1649665620000|2022-04-11 08:27:00|1184.8|1184.2|1184.6|1184|1184.8|1184.2|1184.4|1184|0
1649665630000|2022-04-11 08:27:10|1184.4|1183.8|1184.4|1184|1184.8|1184.4|1184.4|1183.8|1950
1649665640000|2022-04-11 08:27:20|1184.2|1183.8|1184.4|1183.8|1184.4|1183.8|1184.2|1183.8|0
1649665650000|2022-04-11 08:27:30|1184.2|1183.6|1184.4|1183.8|1184.4|1184|1184.2|1183.6|0
1649665660000|2022-04-11 08:27:40|1184.2|1183.6|1184.4|1183.8|1184.8|1184.2|1184|1183.6|685
1649665670000|2022-04-11 08:27:50|1184.6|1184|1184.4|1184|1184.6|1184|1184.2|1183.8|0
1649665680000|2022-04-11 08:28:00|1184.2|1183.8|1184.2|1183.6|1184.2|1183.8|1183.8|1183.4|0
1649665690000|2022-04-11 08:28:10|1184|1183.4|1184.4|1184|1184.6|1184|1183.8|1183.4|577
1649665700000|2022-04-11 08:28:20|1184.2|1183.8|1184.2|1183.6|1184.4|1184|1184|1183.6|4000
1649665710000|2022-04-11 08:28:30|1184|1183.4|1184|1183.6|1184.2|1183.8|1183.6|1183|2725
1649665720000|2022-04-11 08:28:40|1183.8|1183.4|1183.8|1183.4|1184|1183.6|1183.8|1183.2|449
1649665730000|2022-04-11 08:28:50|1184|1183.2|1184.2|1183.8|1184.4|1184|1183.6|1183.2|84
1649665740000|2022-04-11 08:29:00|1184.4|1184|1184.6|1184|1184.8|1184.2|1184.4|1184|0
1649665750000|2022-04-11 08:29:10|1184.8|1184.2|1184.6|1184.2|1184.8|1184.2|1184.6|1184|0
1649665760000|2022-04-11 08:29:20|1184.8|1184.4|1184.8|1184.4|1185.2|1184.6|1184.8|1184.4|0
1649665770000|2022-04-11 08:29:30|1184.6|1184.2|1184.6|1184.2|1184.8|1184.4|1184.6|1184|0
1649665780000|2022-04-11 08:29:40||1184||1184.2||1184.2||1184|0
1649665790000|2022-04-11 08:29:50|1184.8|1184.4|1185|1184.6|1185.4|1184.8|1184.8|1184.4|0
1649665800000|2022-04-11 08:30:00|1185.2|1184.4|1184.6|1184.2|1185.2|1184.4|1184.4|1183.8|1586
1649665810000|2022-04-11 08:30:10|1184.8|1184.4|1185|1184.6|1185|1184.8|1184.8|1184.4|6589
1649665820000|2022-04-11 08:30:20|1185.2|1184.8|1185.6|1185.4|1185.6|1185.4|1185.2|1184.8|348
1649665830000|2022-04-11 08:30:30|1185.8|1185.6|1186|1185.4|1186.2|1185.8|1185.8|1185.4|137
1649665840000|2022-04-11 08:30:40|1186.2|1185.6|1185.4|1185|1186.2|1185.8|1185.4|1185|7664
1649665850000|2022-04-11 08:30:50|1185.6|1184.8|1185.4|1184.8|1185.6|1185|1185.2|1184.6|687
1649665860000|2022-04-11 08:31:00|1185.6|1185|1185.6|1185|1185.6|1185|1185.4|1184.8|0
1649665870000|2022-04-11 08:31:10|1185.8|1185.2|1186.2|1185.6|1186.2|1185.6|1185.8|1185|2215
1649665880000|2022-04-11 08:31:20|1186|1185.4|1184.6|1184.2|1186|1185.6|1184.6|1184.2|1409
1649665890000|2022-04-11 08:31:30|1184.8|1184.6|1185|1184.4|1185.2|1184.6|1184.4|1184|25116
1649665900000|2022-04-11 08:31:40|1185.2|1184.6|1185.2|1184.8|1185.2|1184.8|1185.2|1184.6|230
1649665910000|2022-04-11 08:31:50|1185.4|1185|1184.8|1184.4|1185.6|1185|1184.8|1184.2|1512
1649665920000|2022-04-11 08:32:00||1184.2||1184.4||1184.4||1184.2|0
1649665930000|2022-04-11 08:32:10|1184.6|1184.2|1183.8|1183.2|1184.8|1184.2|1183.8|1183.2|1551
1649665940000|2022-04-11 08:32:20|1183.6|1183.4|1184|1183.6|1184|1183.6|1183.6|1183|288
1649665950000|2022-04-11 08:32:30|1183.8|1183.4|1183.6|1183.2|1183.8|1183.4|1183.4|1183|2375
1649665960000|2022-04-11 08:32:40|1183.8|1183.4|1183.8|1183.4|1184|1183.6|1183.8|1183.4|0
1649665970000|2022-04-11 08:32:50|1184|1183.6|1184.4|1184|1184.4|1184|1184|1183.6|1010
1649665980000|2022-04-11 08:33:00|1184.6|1184.2|1184.4|1183.8|1184.8|1184.4|1184.2|1183.6|0
1649665990000|2022-04-11 08:33:10|1184.2|1183.4|1184|1183.8|1184.2|1183.8|1183.8|1183.4|7
1649666000000|2022-04-11 08:33:20|1184.2|1184|1184|1183.6|1184.4|1184|1184|1183.6|118
1649666010000|2022-04-11 08:33:30|1184.2|1183.8|1184|1183.8|1184.2|1183.8|1184|1183.6|0
1649666020000|2022-04-11 08:33:40|1184.2|1184|1184.8|1184.4|1185|1184.4|1184.2|1184|334
1649666030000|2022-04-11 08:33:50|1185|1184.6|1185.2|1184.6|1185.2|1184.6|1184.8|1184.4|88
1649666040000|2022-04-11 08:34:00|1185|1184.8|1184.6|1184.4|1185.4|1185|1184.6|1184.4|1485
1649666050000|2022-04-11 08:34:10|1184.8|1184.2|1185.6|1185.2|1185.6|1185.4|1184.8|1184.2|3173
1649666060000|2022-04-11 08:34:20|1185.4|1185|1184.8|1184.4|1185.4|1185|1184.8|1184.2|5568
1649666070000|2022-04-11 08:34:30|1184.6|1184.2|1185|1184.6|1185|1184.6|1184.6|1184.2|3438
1649666080000|2022-04-11 08:34:40|1185.2|1184.8|1185|1184.8|1185.4|1185|1185|1184.8|891
1649666090000|2022-04-11 08:34:50|1185.2|1185|1185.2|1184.8|1185.6|1185|1185.2|1184.8|199
1649666100000|2022-04-11 08:35:00|1185|1184.6|1184.2|1183.8|1185|1184.6|1184.2|1183.6|400
1649666110000|2022-04-11 08:35:10|1184|1183.6|1185.2|1184.6|1185.2|1184.6|1184|1183.6|2215
1649666120000|2022-04-11 08:35:20|1185.4|1184.8|1185.2|1184.8|1185.4|1185|1185.2|1184.8|0
1649666130000|2022-04-11 08:35:30|1185|1185|1185.2|1184.8|1185.2|1185|1185|1184.8|0
1649666140000|2022-04-11 08:35:40|1185.4|1185|1185.6|1185|1185.8|1185.2|1185.4|1185|111
1649666150000|2022-04-11 08:35:50||1185.4||1185.2||1185.4||1185.2|0
1649666160000|2022-04-11 08:36:00|1185.4|1185|1185.8|1185.4|1186|1185.4|1185.4|1185|1188
1649666170000|2022-04-11 08:36:10|1186|1185.6|1186|1185.6|1186|1185.6|1185.6|1185|0
1649666180000|2022-04-11 08:36:20|1186.2|1185.4|1186|1185.4|1186.4|1185.8|1185.8|1185.4|500
1649666190000|2022-04-11 08:36:30|1185.8|1185.6|1186.2|1185.8|1186.2|1185.8|1185.6|1185.2|598
1649666200000|2022-04-11 08:36:40|1186.4|1185.6|1186.6|1186.2|1186.8|1186.2|1186.4|1185.6|120
1649666210000|2022-04-11 08:36:50|1186.8|1186.4|1186.4|1186|1186.8|1186.4|1186.2|1186|176
1649666220000|2022-04-11 08:37:00||1186.2||1186||1186.2||1186|0
1649666230000|2022-04-11 08:37:10|1186.6|1186.2|1186.8|1186.2|1186.8|1186.4|1186.2|1185.8|5052
1649666240000|2022-04-11 08:37:20|1186.6|1186|1186.6|1186.4|1186.8|1186.4|1186.4|1186|439
1649666250000|2022-04-11 08:37:30|1186.8|1186.6|1186.8|1186.4|1186.8|1186.6|1186.6|1186.2|1609
1649666260000|2022-04-11 08:37:40|1186.6|1186.2|1186.8|1186.4|1186.8|1186.6|1186.6|1186.2|1890
1649666270000|2022-04-11 08:37:50|1186.6|1186.2|1186.6|1186.2|1186.8|1186.6|1186.6|1186.2|2559
1649666280000|2022-04-11 08:38:00|1186.4|1186|1186|1185.6|1186.4|1186|1186|1185.6|0
1649666290000|2022-04-11 08:38:10|1186.2|1185.4|1186.2|1185.8|1186.2|1185.8|1185.8|1185.4|121
1649666300000|2022-04-11 08:38:20|1186.4|1186|1186.6|1186.2|1186.6|1186.2|1186.2|1185.8|436
1649666310000|2022-04-11 08:38:30||1186.4||1186.2||1186.4||1186.2|0
1649666320000|2022-04-11 08:38:40|1186.4|1186.4|1186.4|1186|1186.4|1186.4|1186.2|1185.8|9305
1649666330000|2022-04-11 08:38:50|1186.2|1185.8|1186.6|1186.2|1186.6|1186.2|1186.2|1185.8|157
1649666340000|2022-04-11 08:39:00|1186.8|1186.4|1186.4|1185.8|1186.8|1186.6|1186.4|1185.8|2238
1649666350000|2022-04-11 08:39:10|1186.6|1186|1185.8|1185.4|1186.6|1186|1185.8|1185.4|0
1649666360000|2022-04-11 08:39:20|1186|1185.6|1186.8|1186.2|1186.8|1186.4|1186|1185.6|4371
1649666370000|2022-04-11 08:39:30|1186.6|1186.4|1186.8|1186.6|1186.8|1186.6|1186.6|1186.2|982
1649666380000|2022-04-11 08:39:40|1187|1186.8|1187.6|1187.4|1187.8|1187.4|1187|1186.6|3810
1649666390000|2022-04-11 08:39:50|1187.4|1187.2|1187.4|1187|1187.4|1187.2|1187.2|1187|1529
1649666400000|2022-04-11 08:40:00|1187.6|1187.2|1187.8|1187.2|1188|1187.4|1187.6|1187|604
1649666410000|2022-04-11 08:40:10|1188|1187.4|1187.8|1187.6|1188.2|1187.8|1187.8|1187.4|1309
1649666420000|2022-04-11 08:40:20|1187.6|1187.4|1187.4|1187|1187.8|1187.4|1187.2|1187|739
1649666430000|2022-04-11 08:40:30|1187.6|1187.2|1188|1187.6|1188|1187.6|1187.4|1187|613
1649666440000|2022-04-11 08:40:40|1187.8|1187.4|1188|1187.6|1188|1187.8|1187.8|1187.2|865
1649666450000|2022-04-11 08:40:50|1187.8|1187.4|1187.8|1187.4|1188|1187.6|1187.6|1187.2|4147
1649666460000|2022-04-11 08:41:00|1187.6|1187.2|1187.6|1187.2|1187.8|1187.4|1187.4|1187.2|156
1649666470000|2022-04-11 08:41:10|1187.8|1187.4|1187.8|1187.4|1187.8|1187.4|1187.8|1187.4|0
1649666480000|2022-04-11 08:41:20|1188|1187.6|1188.8|1188.4|1189|1188.6|1188|1187.6|1311
1649666490000|2022-04-11 08:41:30||1188.6||1188.6||1188.6||1188.4|0
1649666500000|2022-04-11 08:41:40|1188.6|1188.4|1188.6|1188.2|1188.6|1188.4|1188.6|1188.2|1735
1649666510000|2022-04-11 08:41:50|1188.4|1188|1188.4|1188|1188.4|1188.2|1188.4|1188|0
1649666520000|2022-04-11 08:42:00|1188.6|1188.2|1188.8|1188.2|1188.8|1188.6|1188.6|1188|456
1649666530000|2022-04-11 08:42:10|1188.6|1188.4|1188.6|1188.2|1188.6|1188.4|1188.6|1188.2|568
1649666540000|2022-04-11 08:42:20|1188.8|1188|1189|1188.6|1189|1188.6|1188.8|1188|652
1649666550000|2022-04-11 08:42:30|1188.8|1188.4|1188.2|1188|1188.8|1188.4|1188.2|1188|0
1649666560000|2022-04-11 08:42:40|1188.4|1188.2|1188.6|1188.2|1188.6|1188.2|1188.4|1188|101
1649666580000|2022-04-11 08:43:00|1188.4|1188|1188.2|1187.8|1188.6|1188.2|1187.8|1187.2|5189
1649666590000|2022-04-11 08:43:10|1188|1187.6|1188|1187.6|1188.2|1187.8|1187.8|1187.4|0
1649666610000|2022-04-11 08:43:30||1187.8||1187.6||1187.8||1187.6|0
1649666620000|2022-04-11 08:43:40|1188.2|1187.8|1188.2|1187.8|1188.4|1188|1188.2|1187.8|701
1649666630000|2022-04-11 08:43:50|1188|1187.6|1187.6|1187.2|1188|1187.6|1187.4|1187|690
1649666640000|2022-04-11 08:44:00|1187.4|1187|1187.2|1186.8|1187.6|1187.4|1187.2|1186.6|1902
1649666650000|2022-04-11 08:44:10|1187.4|1186.6|1187.6|1187.2|1187.6|1187.2|1187.2|1186.6|290
1649666660000|2022-04-11 08:44:20|1187.8|1187.4|1188.2|1187.8|1188.4|1187.8|1187.8|1187.2|0
1649666670000|2022-04-11 08:44:30|1188.4|1188|1188.4|1188|1188.8|1188.2|1188.4|1188|92
1649666680000|2022-04-11 08:44:40|1188.2|1187.8|1188.6|1188|1188.6|1188|1188.2|1187.6|111
1649666690000|2022-04-11 08:44:50|1188.8|1188.2|1189.2|1188.6|1189.2|1188.6|1188.8|1188.2|0
1649666700000|2022-04-11 08:45:00|1189|1188.8|1189.2|1188.8|1189.6|1189|1189|1188.6|0
1649666720000|2022-04-11 08:45:20|1189.4|1189|1189.4|1188.8|1189.6|1189.2|1189.2|1188.8|1395
1649666730000|2022-04-11 08:45:30|1189.2|1188.6|1188.8|1188.4|1189.2|1188.6|1188.6|1188.2|2911
1649666740000|2022-04-11 08:45:40|1188.6||1188.6||1188.6||1188.6||0
1649666750000|2022-04-11 08:45:50|1188.8|1188.6|1188.8|1188.4|1189|1188.6|1188.8|1188.4|1064
1649666760000|2022-04-11 08:46:00|1189||1188.8||1189||1188.8||0
1649666770000|2022-04-11 08:46:10|1188.6|1188.2|1188.4|1188|1188.6|1188.2|1188.4|1188|860
1649666780000|2022-04-11 08:46:20|1188.6|1188.2|1188.4|1188|1188.8|1188.2|1188.4|1188|880
1649666790000|2022-04-11 08:46:30||1188.2||1188||1188.2||1188|0
1649666800000|2022-04-11 08:46:40|1188.6|1188.2|1189|1188.4|1189|1188.4|1188.6|1188.2|180
1649666810000|2022-04-11 08:46:50|1189.2|1188.6|1189.2|1188.8|1189.4|1189|1189.2|1188.6|1480
1649666830000|2022-04-11 08:47:10|1189|1188.6|1189|1188.6|1189|1188.6|1189|1188.6|0
1649666840000|2022-04-11 08:47:20|1188.8|1188.4|1188.6|1188.2|1188.8|1188.4|1188.6|1188.2|526
1649666850000|2022-04-11 08:47:30|1188.4|1188.4|1188.8|1188.4|1188.8|1188.4|1188.4|1188.4|362
1649666860000|2022-04-11 08:47:40|1188.6|1188.2|1189|1188.6|1189.2|1188.6|1188.6|1188.2|1200
1649666870000|2022-04-11 08:47:50|1189.2|1188.4|1188.8|1188.2|1189.2|1188.6|1188.8|1188.2|500
1649666880000|2022-04-11 08:48:00|1188.6|1188.4|1189.2|1188.6|1189.2|1188.8|1188.6|1188.4|140
1649666890000|2022-04-11 08:48:10|1189|1188.8|1189.2|1188.8|1189.2|1188.8|1189|1188.8|0
1649666900000|2022-04-11 08:48:20|1189.4|1189|1189.8|1189.6|1190|1189.6|1189.4|1189|1761
1649666910000|2022-04-11 08:48:30|1189.6|1189.4|1189.4|1189|1189.8|1189.4|1189.4|1189|2796
1649666920000|2022-04-11 08:48:40|1189.6|1189.2|1189.4|1189|1189.6|1189.2|1189.4|1189|0
1649666930000|2022-04-11 08:48:50|1189.2|1188.8|1189.4|1189|1189.4|1189|1189|1188.6|1243
1649666940000|2022-04-11 08:49:00|1189.2|1188.8|1189.2|1188.8|1189.2|1188.8|1189.2|1188.8|1648
1649666950000|2022-04-11 08:49:10|1189.4|1189|1189.6|1189.2|1189.6|1189.2|1189.2|1189|1804
1649666960000|2022-04-11 08:49:20|1189.4|1189.4|1189.8|1189.4|1190|1189.4|1189.4|1189.4|89
1649666970000|2022-04-11 08:49:30|1189.6|1189.6|1190|1189.6|1190|1189.8|1189.6|1189.6|1040
1649666980000|2022-04-11 08:49:40|1189.8|1189.4|1189.6|1189.2|1189.8|1189.4|1189.6|1189.2|1286
1649666990000|2022-04-11 08:49:50|1189.4|1189|1189.4|1189|1189.4|1189.2|1189.4|1189|0
1649667000000|2022-04-11 08:50:00|1189.6|1189.2|1189.8|1189.4|1189.8|1189.4|1189.6|1189.2|128
1649667010000|2022-04-11 08:50:10|1189.6|1189.2|1189.2|1188.6|1189.6|1189.2|1189.2|1188.6|0
1649667020000|2022-04-11 08:50:20|1189|1188.4|1188.8|1188.4|1189.2|1188.6|1188.8|1188.4|0
1649667030000|2022-04-11 08:50:30|1188.6|1188.2|1188.8|1188.4|1188.8|1188.4|1188.6|1188.2|0
1649667040000|2022-04-11 08:50:40|1188.6|1188.2|1188.4|1188|1188.6|1188.2|1188.4|1188|1229
1649667050000|2022-04-11 08:50:50|1188.2|1187.8|1187.8|1187.4|1188.4|1187.8|1187.6|1187.2|2699
1649667060000|2022-04-11 08:51:00|1188|1187.6|1188|1187.8|1188|1187.8|1188|1187.6|0
1649667070000|2022-04-11 08:51:10|1188.2|1187.6|1188|1187.4|1188.2|1187.6|1187.8|1187.4|219
1649667080000|2022-04-11 08:51:20|1187.8||1187.8||1187.8||1187.6||0
1649667090000|2022-04-11 08:51:30|1187.6|1187.2|1187.4|1187|1187.6|1187.2|1187.4|1187|3900
1649667100000|2022-04-11 08:51:40|1187.6|1187.2|1187.6|1187.2|1187.6|1187.4|1187.6|1187.2|651
1649667110000|2022-04-11 08:51:50|1187.8|1187.4|1188.2|1187.6|1188.2|1187.8|1187.6|1187.2|3015
1649667120000|2022-04-11 08:52:00|1188|1187.4|1187.8|1187.6|1188|1187.6|1187.8|1187.4|1005
1649667130000|2022-04-11 08:52:10|1187.6|1187.4|1188|1187.6|1188|1187.8|1187.2|1186.8|8000
1649667140000|2022-04-11 08:52:20|1188.2|1187.8|1188.4|1188|1188.4|1188|1187.8|1187.6|10426
1649667150000|2022-04-11 08:52:30|1188.2|1188.2|1188.6|1188.2|1188.6|1188.4|1188.2|1187.8|17531
1649667160000|2022-04-11 08:52:40|1188.8|1188.4|1188.8|1188.4|1189.2|1188.8|1188.8|1188.4|2806
1649667170000|2022-04-11 08:52:50|1189|1188.6|1188.6|1188.2|1189|1188.6|1188.6|1188.2|0
1649667180000|2022-04-11 08:53:00|1188.8|1188.4|1188.6|1188.4|1188.8|1188.4|1188.6|1188.4|0
1649667200000|2022-04-11 08:53:20||1188.2||1188.2||1188.2||1188.2|1303
1649667210000|2022-04-11 08:53:30|1188.4|1188|1188.4|1188|1188.4|1188|1188.2|1188|2548
1649667220000|2022-04-11 08:53:40|1188.6|1188.2|1188.4|1188|1188.6|1188.2|1188.4|1188|552
1649667230000|2022-04-11 08:53:50|1188.6|1188.2|1188.6|1188.2|1188.6|1188.2|1188.4|1188|1305
1649667240000|2022-04-11 08:54:00|1188.4||1188.6||1188.6||1188.4||648
1649667250000|2022-04-11 08:54:10|1188.4|1188|1188.4|1188|1188.4|1188|1188.2|1188|1613
1649667260000|2022-04-11 08:54:20|1188.2||1188.2||1188.2||1188.2||0
1649667270000|2022-04-11 08:54:30|1188|1187.8|1187.6|1187.2|1188.2|1187.8|1187.6|1187|2420
1649667280000|2022-04-11 08:54:40|1187.8|1187.4|1188.2|1187.6|1188.2|1187.6|1187.6|1187.2|2758
1649667290000|2022-04-11 08:54:50|1188|1187.8|1188|1187.6|1188|1187.8|1188|1187.6|0
1649667300000|2022-04-11 08:55:00|1188.2|1187.8|1188.6|1188.2|1188.6|1188.2|1188.2|1187.8|365
1649667320000|2022-04-11 08:55:20|1188.8||1188.4||1188.8||1188.4||1000
1649667330000|2022-04-11 08:55:30|1188.2|1188|1188.4|1188|1188.4|1188.2|1188.2|1188|1669
1649667340000|2022-04-11 08:55:40|1188.2|1188.2|1188.4|1188|1188.4|1188.2|1188.2|1188|1192
1649667350000|2022-04-11 08:55:50|1188.6|1188.2|1188.6|1188.2|1189|1188.6|1188.6|1188.2|835
1649667360000|2022-04-11 08:56:00|1188.4|1188|1188.4|1188|1188.6|1188|1188.4|1188|935
1649667380000|2022-04-11 08:56:20|1188.6|1188.2|1188.6|1188|1188.8|1188.4|1188.6|1188|1560
1649667390000|2022-04-11 08:56:30|1188.4|1188.2|1189|1188.6|1189|1188.6|1188.4|1188|0
1649667400000|2022-04-11 08:56:40|1189.2|1188.4|1189.2|1188.8|1189.2|1188.8|1189.2|1188.4|0
1649667420000|2022-04-11 08:57:00|1189.4|1189|1189.6|1189.2|1189.6|1189.4|1189.4|1189|3791
1649667430000|2022-04-11 08:57:10|1189.8|1189.4|1190|1189.6|1190|1189.6|1189.8|1189.4|143
1649667440000|2022-04-11 08:57:20|1189.8|1189.4|1190.6|1190.2|1190.8|1190.4|1189.8|1189.4|1450
1649667450000|2022-04-11 08:57:30|1190.4|1190|1190.2|1189.8|1190.4|1190|1190.2|1189.8|7481
1649667460000|2022-04-11 08:57:40|1190|1189.6|1189.8|1189.4|1190|1189.6|1189.6|1189.4|2274
1649667470000|2022-04-11 08:57:50|1190|1189.6|1189.6|1189.2|1190|1189.6|1189.4|1189.2|4300
1649667480000|2022-04-11 08:58:00|1189.4|1189.4|1190.2|1189.8|1190.4|1190|1189.4|1189.4|1869
1649667490000|2022-04-11 08:58:10|1190|1189.6|1190|1189.6|1190|1189.8|1190|1189.6|0
1649667500000|2022-04-11 08:58:20|1189.8|1189.4|1189.6|1189.2|1189.8|1189.6|1189.6|1189.2|1
1649667510000|2022-04-11 08:58:30|1189.8|1189.4|1189|1188.6|1189.8|1189.4|1189|1188.6|1321
1649667520000|2022-04-11 08:58:40|1188.8|1188.4|1188.2|1187.8|1188.8|1188.6|1188.2|1187.8|1381
1649667530000|2022-04-11 08:58:50|1188|1187.6|1188.6|1188.2|1188.6|1188.2|1188|1187.6|164
1649667540000|2022-04-11 08:59:00|1188.4|1188|1188.6|1188.2|1188.6|1188.4|1188.4|1188|0
1649667550000|2022-04-11 08:59:10|1188.4|1188|1188.4|1188|1188.6|1188.2|1188.2|1187.8|0
1649667560000|2022-04-11 08:59:20|1188.6|1188.2|1188.6|1188|1188.6|1188.2|1188.4|1188|137
1649667570000|2022-04-11 08:59:30|1188.4|1188.2|1187.8|1187.4|1188.6|1188.2|1187.2|1186.8|6864
1649667580000|2022-04-11 08:59:40|1187.6|1187.2|1187.8|1187.4|1188.2|1187.6|1187.6|1187.2|227
1649667590000|2022-04-11 08:59:50|1188|1187.6|1187.8|1187.4|1188|1187.6|1187.8|1187.4|0
1649667600000|2022-04-11 09:00:00|1188|1187.6|1188.2|1187.8|1188.2|1187.8|1188|1187.6|602
1649667610000|2022-04-11 09:00:10|1188|1187.6|1188.2|1187.8|1188.2|1187.8|1188|1187.6|0
1649667620000|2022-04-11 09:00:20|1188|1187.6|1188.2|1187.6|1188.2|1187.8|1188|1187.4|628
1649667630000|2022-04-11 09:00:30|1188|1187.8|1188.2|1187.8|1188.2|1188|1188|1187.8|0
1649667640000|2022-04-11 09:00:40|1188.4|1188|1189.2|1188.8|1189.2|1188.8|1188.4|1188|347
1649667650000|2022-04-11 09:00:50|1189.4|1189|1189.2|1188.6|1189.4|1189|1189|1188.6|0
1649667660000|2022-04-11 09:01:00|1189|1188.4|1189.4|1188.8|1189.4|1189|1189|1188.4|149
1649667670000|2022-04-11 09:01:10|1189.2|1188.6|1188.8|1188.4|1189.4|1188.6|1188.8|1188.4|0
1649667680000|2022-04-11 09:01:20|1188.6|1188.6|1188.4|1188|1188.8|1188.6|1188.4|1188|711
1649667690000|2022-04-11 09:01:30|1188.6|1188.2|1189|1188.6|1189.2|1188.8|1188.6|1188.2|168
1649667700000|2022-04-11 09:01:40|1189.2|1188.8|1189|1188.4|1189.4|1188.8|1188.8|1188.4|0
1649667710000|2022-04-11 09:01:50|1188.8|1188.2|1188.6|1188.2|1189|1188.4|1188.6|1188.2|0
1649667720000|2022-04-11 09:02:00|1188.8|1188.4|1188.8|1188.4|1189|1188.4|1188.8|1188.4|108
1649667730000|2022-04-11 09:02:10|1188.6|1188.2|1188.4|1188|1188.6|1188.4|1188.4|1188|0
1649667740000|2022-04-11 09:02:20|1188.2|1187.8|1188.8|1188.2|1188.8|1188.4|1188.2|1187.8|126
1649667750000|2022-04-11 09:02:30|1188.6|1188|1188.4|1187.8|1188.8|1188.2|1188.2|1187.8|730
1649667760000|2022-04-11 09:02:40|1188.2|1188|1188|1187.6|1188.2|1188|1188|1187.6|0
1649667770000|2022-04-11 09:02:50|1188.2|1187.8|1188.8|1188.4|1189|1188.4|1188.2|1187.8|1255
1649667780000|2022-04-11 09:03:00||1188.2||1188.4||1188.4||1188.2|0
1649667800000|2022-04-11 09:03:20||1188.6||1188.4||1188.6||1188.4|0
1649667810000|2022-04-11 09:03:30||1188.6||1188.6||1188.6||1188.6|0
1649667820000|2022-04-11 09:03:40||1188.4||1188.4||1188.6||1188.4|738
1649667830000|2022-04-11 09:03:50|1188.6|1188.2|1188.2|1187.8|1188.6|1188.4|1188.2|1187.8|2282
1649667840000|2022-04-11 09:04:00|1188|1187.6|1188.4|1188|1188.4|1188.2|1187.8|1187.4|1953
1649667850000|2022-04-11 09:04:10|1188.6|1188.2|1188.2|1187.8|1188.6|1188.2|1188|1187.8|2201
1649667860000|2022-04-11 09:04:20|1188|1187.6|1187.8|1187.4|1188.2|1187.6|1187.8|1187.4|0
1649667870000|2022-04-11 09:04:30|1188|1187.6|1187.6|1187.2|1188|1187.6|1187.4|1187|718
1649667880000|2022-04-11 09:04:40|1187.8|1187.4|1187.8|1187.4|1188|1187.6|1187.8|1187.2|117
1649667890000|2022-04-11 09:04:50|1188|1187.6|1188|1187.4|1188|1187.6|1187.8|1187.4|1647
1649667900000|2022-04-11 09:05:00|1187.8|1187.2|1187.8|1187.4|1187.8|1187.6|1187.4|1187|691
1649667910000|2022-04-11 09:05:10|1187.6|1187.2|1187.6|1187.2|1187.6|1187.4|1187.6|1187.2|0
1649667920000|2022-04-11 09:05:20|1187.4||1187.4||1187.6||1187.4||455
1649667930000|2022-04-11 09:05:30|1187.2|1187|1186.8|1186.2|1187.4|1187.2|1186.8|1186.2|2149
1649667940000|2022-04-11 09:05:40|1186.6|1186.4|1186.6|1186.2|1186.6|1186.4|1186.6|1186.2|500
1649667950000|2022-04-11 09:05:50|1186.8|1186.4|1186.8|1186.4|1187|1186.6|1186.8|1186.4|137
1649667960000|2022-04-11 09:06:00|1187||1186.8||1187||1186.8||0
1649667980000|2022-04-11 09:06:20|1186.6|1186.2|1185.8|1185.4|1186.8|1186.4|1185.8|1185.4|4127
1649667990000|2022-04-11 09:06:30|1186|1185.6|1186|1185.6|1186|1185.8|1185.8|1185.6|2595
1649668000000|2022-04-11 09:06:40|1186.2|1185.8|1186.2|1185.8|1186.4|1186|1186.2|1185.8|1938
1649668010000|2022-04-11 09:06:50|1186|1185.6|1186.2|1185.8|1186.2|1185.8|1186|1185.6|2554
1649668020000|2022-04-11 09:07:00|1186.4|1186|1186.6|1186.2|1186.6|1186.2|1186.2|1185.8|86
1649668030000|2022-04-11 09:07:10|1186.8|1186.4|1187|1186.6|1187|1186.6|1186.6|1186.4|0
1649668040000|2022-04-11 09:07:20|1186.8|1186.4|1186.4|1185.8|1186.8|1186.4|1186.2|1185.8|1180
1649668050000|2022-04-11 09:07:30|1186.2|1186|1186.4|1186|1186.4|1186.2|1186.2|1186|0
1649668060000|2022-04-11 09:07:40|1186.6|1186.2|1186.6|1186.2|1186.6|1186.2|1186.6|1186.2|130
1649668070000|2022-04-11 09:07:50|1186.4|1186|1186.4|1186.2|1186.4|1186.2|1186.4|1186|0
1649668080000|2022-04-11 09:08:00|||||||||210
1649668090000|2022-04-11 09:08:10|1186.2|1186|1186.4|1186|1186.4|1186.2|1186.2|1186|709
1649668100000|2022-04-11 09:08:20|1186.2|1186.2|1186.8|1186.4|1186.8|1186.4|1186.2|1186.2|85
1649668110000|2022-04-11 09:08:30|1186.6|1186.6|1186.8|1186.2|1187|1186.8|1186.6|1186.2|640
1649668120000|2022-04-11 09:08:40|1186.6|1186.4|1186.6|1186.2|1186.8|1186.4|1186.2|1185.8|577
1649668130000|2022-04-11 09:08:50|1186.8|1186.4|1186.8|1186.4|1187|1186.4|1186.6|1186.2|0
1649668140000|2022-04-11 09:09:00|1186.6|1186.2|1186.6|1186.2|1186.6|1186.2|1186.6|1186.2|0
1649668150000|2022-04-11 09:09:10|1186.8|1186.4|1186.4|1186|1186.8|1186.4|1186.2|1185.8|572
1649668160000|2022-04-11 09:09:20|1186.6|1186.2|1186.8|1186.4|1186.8|1186.4|1186.6|1186.2|0
1649668170000|2022-04-11 09:09:30|1186.6|1186.2|1186.8|1186.4|1186.8|1186.6|1186.6|1186.2|330
1649668180000|2022-04-11 09:09:40|1186.6|1186.6|1187.6|1187.2|1187.6|1187.2|1186.6|1186.2|10214
1649668190000|2022-04-11 09:09:50|1187.8|1187.4|1188|1187.6|1188|1187.8|1187.6|1187.2|2611
1649668200000|2022-04-11 09:10:00|1188.2|1187.8|1188|1187.4|1188.2|1187.8|1188|1187.4|0
1649668210000|2022-04-11 09:10:10|1188.2|1187.6|1187.8|1187.6|1188.2|1187.8|1187.8|1187.4|0
1649668220000|2022-04-11 09:10:20|1187.6|1187.4|1187.6|1187.4|1188.2|1188|1187.6|1187.4|8730
1649668230000|2022-04-11 09:10:30|1187.8|1187.6|1188.6|1188.4|1188.8|1188.6|1187.8|1187.6|4946
1649668240000|2022-04-11 09:10:40|1188.8|1188.2|1188.6|1188.4|1189.2|1188.8|1188.6|1188.2|700
1649668250000|2022-04-11 09:10:50|1188.8|1188.6|1188.6|1188.4|1189|1188.6|1188.6|1188.4|1388
1649668260000|2022-04-11 09:11:00|1188.8|1188.6|1188.6|1188.4|1189|1188.8|1188.6|1188.4|700
1649668270000|2022-04-11 09:11:10|1188.4|1188.2|1188.4|1188.2|1188.4|1188.2|1188.4|1188.2|776
1649668280000|2022-04-11 09:11:20|1188.2|1188|1188.8|1188.4|1188.8|1188.4|1188.2|1188|2067
1649668290000|2022-04-11 09:11:30|1189|1188.6|1188.8|1188.4|1189|1188.6|1188.6|1188.4|536
1649668310000|2022-04-11 09:11:50|1188.6|1188.2|1189.2|1188.6|1189.2|1188.8|1188.6|1188.2|1294
1649668320000|2022-04-11 09:12:00||1188.8||1189||1189||1188.8|0
1649668330000|2022-04-11 09:12:10||1188.8||1188.8||1189||1188.8|0
1649668350000|2022-04-11 09:12:30|1189|1188.6|1188.4|1188|1189|1188.6|1188.2|1187.8|4430
1649668360000|2022-04-11 09:12:40|1188.2|1187.8|1188|1187.6|1188.4|1188|1187.6|1187.4|4957
1649668370000|2022-04-11 09:12:50|1187.8|1187.4|1187.6|1187.2|1187.8|1187.4|1187.6|1187.2|5624
1649668380000|2022-04-11 09:13:00|1187.4|1187|1187.4|1187|1187.4|1187.2|1187|1186.8|1905
1649668390000|2022-04-11 09:13:10|1187.2|1187.2|1187|1186.6|1187.4|1187.2|1187|1186.6|0
1649668400000|2022-04-11 09:13:20|1186.8|1186.4|1186.6|1186.2|1187|1186.6|1186.4|1186|4274
1649668410000|2022-04-11 09:13:30|1186.4||1186.6||1186.8||1186.4||103
1649668420000|2022-04-11 09:13:40|1186.8|1186.4|1186.8|1186.4|1187|1186.4|1186.8|1186.4|124
1649668430000|2022-04-11 09:13:50|1186.6|1186.2|1187|1186.4|1187|1186.6|1186.6|1186.2|3449
1649668440000|2022-04-11 09:14:00||1186.6||1186.6||1186.8||1186.6|133
1649668450000|2022-04-11 09:14:10||1186.8||1186.6||1186.8||1186.6|0
1649668460000|2022-04-11 09:14:20|1187.2|1186.8|1187.4|1187|1187.4|1187|1187|1186.6|1270
1649668470000|2022-04-11 09:14:30|1187.2|1186.8|1187|1186.6|1187.4|1187|1187|1186.6|40
1649668480000|2022-04-11 09:14:40|1186.8|1186.4|1187|1186.6|1187.2|1186.8|1186.8|1186.4|957
1649668490000|2022-04-11 09:14:50|1187.2|1186.8|1187|1186.6|1187.2|1186.8|1187|1186.6|462
1649668500000|2022-04-11 09:15:00|1187.2|1186.8|1187.4|1187|1187.4|1187|1187.2|1186.8|87
1649668510000|2022-04-11 09:15:10|1187.2|1186.8|1187.2|1186.8|1187.2|1186.8|1187.2|1186.8|0
1649668520000|2022-04-11 09:15:20|1187|1186.6|1187|1186.6|1187.2|1186.8|1187|1186.6|0
1649668530000|2022-04-11 09:15:30|1187.2|1186.8|1187.2|1186.6|1187.4|1187|1187|1186.4|111
1649668540000|2022-04-11 09:15:40|1187|1186.8|1187|1186.6|1187.2|1186.8|1186.8|1186.4|1489
1649668550000|2022-04-11 09:15:50|1186.8|1186.4|1187.2|1187|1187.4|1187|1186.8|1186.4|9750
1649668560000|2022-04-11 09:16:00|1187.4|1187.2|1187.6|1187.2|1187.6|1187.2|1187.4|1187|1889
1649668570000|2022-04-11 09:16:10|1187.4|1187|1187.4|1187|1187.6|1187.2|1187.4|1187|445
1649668580000|2022-04-11 09:16:20|1187.2|1186.8|1186.8|1186.4|1187.2|1186.8|1186.8|1186.4|1236
1649668590000|2022-04-11 09:16:30|1186.6|1186.2|1186.4|1186|1186.6|1186.2|1186.4|1186|0
1649668600000|2022-04-11 09:16:40|1186.2|1185.8|1186|1185.6|1186.4|1186|1185.8|1185.4|3000
1649668610000|2022-04-11 09:16:50|1186.2|1185.8|1186.4|1185.8|1186.4|1186|1186.2|1185.8|1953
1649668620000|2022-04-11 09:17:00|1186.2|1186|1186.4|1186|1186.6|1186.2|1186.2|1186|850
1649668630000|2022-04-11 09:17:10|1186.2|1186.2|1186.2|1185.6|1186.2|1186.2|1186|1185.6|692
1649668640000|2022-04-11 09:17:20|1186|1185.4|1186|1185.6|1186.2|1185.8|1186|1185.4|667
1649668650000|2022-04-11 09:17:30||1185.4||1185.4||1185.4||1185.4|0
1649668660000|2022-04-11 09:17:40|1186.2|1185.6|1185.2|1184.8|1186.2|1185.8|1185.2|1184.8|5282
1649668670000|2022-04-11 09:17:50||1184.6||1184.8||1184.8||1184.6|0
1649668680000|2022-04-11 09:18:00|1185.4|1185|1185.2|1185|1185.4|1185|1185.2|1184.8|3053
1649668690000|2022-04-11 09:18:10|1185.4|1184.8|1185.6|1185.2|1185.6|1185.2|1185.2|1184.8|2701
1649668700000|2022-04-11 09:18:20|1185.8|1185|1185.6|1185.2|1185.8|1185.2|1185.6|1185|0
1649668710000|2022-04-11 09:18:30|1185.4|1185.4|1185.6|1185.2|1185.6|1185.4|1185.4|1185|0
1649668720000|2022-04-11 09:18:40|1185.4|1185|1185.4|1185|1185.4|1185|1185.2|1184.8|0
1649668730000|2022-04-11 09:18:50|1185.2|1184.8|1185.2|1184.8|1185.2|1184.8|1185|1184.8|1100
1649668740000|2022-04-11 09:19:00|1185|1184.6|1185.2|1184.8|1185.2|1184.8|1185|1184.6|1002
1649668750000|2022-04-11 09:19:10|1185|1184.6|1184.8|1184.4|1185|1184.8|1184.6|1184.2|4618
1649668760000|2022-04-11 09:19:20|1184.6|1184.2|1185.4|1184.8|1185.4|1184.8|1184.4|1184|4231
1649668770000|2022-04-11 09:19:30|1185.2|1185|1185.4|1185|1185.8|1185.4|1185.2|1184.8|971
1649668780000|2022-04-11 09:19:40||1185.2||1185||1185.2||1185|0
1649668790000|2022-04-11 09:19:50|1185.6|1185.2|1186|1185.6|1186.2|1185.8|1185.6|1185.2|4007
1649668800000|2022-04-11 09:20:00|1186.2|1185.4|1185.8|1185.4|1186.2|1185.4|1185.6|1185.4|1506
1649668810000|2022-04-11 09:20:10|1186|1185.6|1186.2|1185.8|1186.2|1185.8|1186|1185.6|317
1649668820000|2022-04-11 09:20:20|1186|1185.6|1185.8|1185.6|1186.2|1185.8|1185.8|1185.4|0
1649668830000|2022-04-11 09:20:30|1186||1186||1186||1186||140
1649668840000|2022-04-11 09:20:40|1185.8|1185.4|1185.8|1185.4|1186|1185.8|1185.6|1185.4|1939
1649668850000|2022-04-11 09:20:50|1185.6|1185.2|1185.4|1185|1185.6|1185.2|1185.4|1185|1506
1649668860000|2022-04-11 09:21:00||1184.8||1185||1185||1184.8|0
1649668870000|2022-04-11 09:21:10||1185.2||1185||1185.2||1185|108
1649668880000|2022-04-11 09:21:20|1185.6|1185.2|1185.6|1185.2|1185.6|1185.2|1185.4|1185|810
1649668890000|2022-04-11 09:21:30|1185.8|1185.4|1185.6|1185.2|1185.8|1185.4|1185.6|1185.2|391
1649668900000|2022-04-11 09:21:40|1185.4|1185|1185.6|1185.2|1185.6|1185.4|1185.4|1185|0
1649668910000|2022-04-11 09:21:50||1185||1185.2||1185.2||1185|0
1649668920000|2022-04-11 09:22:00|1185.4|1185|1185.2|1184.8|1185.4|1185|1185|1184.6|2187
1649668930000|2022-04-11 09:22:10|1185.4||1185.2||1185.4||1185.2||0
1649668950000|2022-04-11 09:22:30|1185.4|1185|1186.8|1186.6|1187|1186.6|1185.4|1185|2049
1649668960000|2022-04-11 09:22:40|1187||1187||1187||1187||0
1649668970000|2022-04-11 09:22:50|1187.2|1186.8|1187.2|1186.8|1187.4|1187|1187.2|1186.8|105
1649668980000|2022-04-11 09:23:00|1187|1186.6|1187|1186.6|1187.2|1186.6|1186.8|1186.6|0
1649668990000|2022-04-11 09:23:10|1187.2|1186.8|1187|1186.6|1187.4|1187|1186.8|1186.6|120
1649669000000|2022-04-11 09:23:20||1186.8||1186.6||1186.8||1186.6|0
1649669010000|2022-04-11 09:23:30|1187.2|1186.8|1187.2|1186.8|1187.2|1187|1187.2|1186.8|104
1649669020000|2022-04-11 09:23:40|1187|1186.6|1187|1186.8|1187|1186.8|1187|1186.6|0
1649669030000|2022-04-11 09:23:50|1187.2|1187|1187.2|1186.8|1187.4|1187|1187.2|1186.8|101
1649669040000|2022-04-11 09:24:00|1187.4|1187|1187.6|1187.2|1187.6|1187.4|1187.4|1187|826
1649669050000|2022-04-11 09:24:10|1187.8|1187.4|1187.6|1187.2|1188|1187.6|1187.6|1187.2|449
1649669060000|2022-04-11 09:24:20|1187.8|1187.4|1188|1187.6|1188|1187.6|1187.6|1187.2|0
1649669070000|2022-04-11 09:24:30|1187.8|1187.4|1187.8|1187.4|1188|1187.6|1187.8|1187.4|0
1649669080000|2022-04-11 09:24:40|1188|1187.6|1188.6|1188|1188.6|1188.2|1188|1187.6|1042
1649669090000|2022-04-11 09:24:50|1188.4|1188.2|1188.6|1188.2|1188.8|1188.2|1188.4|1188.2|0
1649669100000|2022-04-11 09:25:00|1188.8||1188.8||1188.8||1188.6||0
1649669110000|2022-04-11 09:25:10|1188.6|1188|1188.6|1188|1188.6|1188|1188.4|1188|0
1649669120000|2022-04-11 09:25:20|1188.4|1187.8|1188.4|1188|1188.4|1188|1188.4|1187.8|0
1649669130000|2022-04-11 09:25:30|1188.6|1188.2|1188.8|1188.4|1189|1188.4|1188.6|1188.2|1010
1649669150000|2022-04-11 09:25:50|1189|1188.2|1189|1188.6|1189|1188.6|1189|1188.2|0
1649669160000|2022-04-11 09:26:00|1189.2|1188.8|1189|1188.6|1189.6|1189.4|1189|1188.4|5677
1649669170000|2022-04-11 09:26:10|1189.2|1188.8|1189.2|1188.8|1189.2|1188.8|1189.2|1188.8|0
1649669180000|2022-04-11 09:26:20|1189.4|1189|1189.4|1189|1189.4|1189|1189.4|1189|55
1649669190000|2022-04-11 09:26:30|1189.2|1188.8|1189.2|1188.8|1189.2|1188.8|1189.2|1188.8|0
1649669210000|2022-04-11 09:26:50|1189|1188.6|1189.2|1188.8|1189.2|1188.8|1189|1188.6|114
1649669220000|2022-04-11 09:27:00||1188.6||1189||1189||1188.6|61
1649669230000|2022-04-11 09:27:10|1189.4|1188.8|1189.2|1188.6|1189.4|1188.8|1188.8|1188.4|151
1649669240000|2022-04-11 09:27:20|1189.4|1188.8|1189.4|1188.8|1189.4|1189|1189.2|1188.8|0
1649669250000|2022-04-11 09:27:30|1189.2||1189.2||1189.2||1189.2||0
1649669260000|2022-04-11 09:27:40|||||||||125
1649669280000|2022-04-11 09:28:00|1189|1188.6|1188.8|1188.4|1189|1188.8|1188.8|1188.4|89
1649669290000|2022-04-11 09:28:10|1188.6|1188.2|1188.6|1188.2|1188.8|1188.2|1188.4|1188.2|32
1649669300000|2022-04-11 09:28:20|1188.4|1188|1188.6|1188.2|1188.6|1188.2|1188.4|1188|118
1649669310000|2022-04-11 09:28:30|||||||||98
1649669320000|2022-04-11 09:28:40|1188.8|1188.4|1189|1188.6|1189.2|1188.8|1188.6|1188.2|1239
1649669330000|2022-04-11 09:28:50|1189.2|1188.8|1189.2|1188.6|1189.2|1188.8|1189|1188.6|132
1649669340000|2022-04-11 09:29:00||1188.8||1188.8||1188.8||1188.8|10
1649669350000|2022-04-11 09:29:10|1189.4||1189.2||1189.4||1189.2||100
1649669360000|2022-04-11 09:29:20|1189|1188.6|1189.2|1188.8|1189.2|1188.8|1189|1188.6|0
1649669380000|2022-04-11 09:29:40|1189.4|1189|1189.6|1189.2|1189.8|1189.4|1189.4|1189|6825
1649669390000|2022-04-11 09:29:50|1189.4|1189|1189.4|1189|1189.4|1189.2|1189.4|1188.8|0
1649669400000|2022-04-11 09:30:00|1189.2|1188.8|1189.2|1188.8|1189.4|1189|1189.2|1188.8|1
1649669410000|2022-04-11 09:30:10|1189|1188.6|1189.2|1188.6|1189.2|1188.8|1188.8|1188.6|1872
1649669420000|2022-04-11 09:30:20|1189|1188.8|1189.2|1188.8|1189.4|1189|1189|1188.8|409
1649669430000|2022-04-11 09:30:30|1189.4|1189|1189.4|1189.2|1189.4|1189.2|1189.2|1188.8|0
1649669450000|2022-04-11 09:30:50||1189||1189.2||1189.2||1189|0
1649669470000|2022-04-11 09:31:10|1189.6|1189.4|1189.8|1189.4|1190|1189.6|1189.6|1189.2|438
1649669480000|2022-04-11 09:31:20|1190|1189.6|1190|1189.6|1190.2|1189.6|1190|1189.6|0
1649669490000|2022-04-11 09:31:30|1189.8||1190||1190||1189.8||0
1649669510000|2022-04-11 09:31:50|1189.8|1189.4|1190|1189.6|1190.2|1189.6|1189.6|1189.2|1944
1649669520000|2022-04-11 09:32:00|1190.2|1189.8|1190|1189.6|1190.2|1189.8|1189.8|1189.4|373
1649669530000|2022-04-11 09:32:10|1190.2|1189.8|1189.6|1189.2|1190.2|1189.8|1189.6|1189.2|1152
1649669540000|2022-04-11 09:32:20|1189.8|1189.4|1189.8|1189.4|1189.8|1189.6|1189.8|1189.4|1129
1649669550000|2022-04-11 09:32:30|1190|1189.6|1190.2|1189.6|1190.2|1189.6|1190|1189.4|131
1649669560000|2022-04-11 09:32:40|1190.4|1189.8|1190.4|1190|1190.6|1190|1190.4|1189.6|0
1649669570000|2022-04-11 09:32:50|1190.2|1189.8|1190.2|1189.8|1190.2|1189.8|1190.2|1189.8|0
1649669580000|2022-04-11 09:33:00|1190.4|1190|1190.2|1189.8|1190.4|1190|1190.2|1189.8|0
1649669590000|2022-04-11 09:33:10|1190.4|1190|1190.4|1190|1190.6|1190.2|1190.4|1190|0
1649669600000|2022-04-11 09:33:20|1190.6|1190.2|1190.2|1189.8|1190.6|1190.2|1190.2|1189.8|3995
1649669610000|2022-04-11 09:33:30|1190|1190|1190.6|1190.2|1190.6|1190.4|1190|1190|3744
1649669620000|2022-04-11 09:33:40|1190.4|1190.4|1190.6|1190.2|1190.6|1190.4|1190.4|1190|738
1649669630000|2022-04-11 09:33:50|1190.8||1190.6||1190.8||1190.6||0
1649669640000|2022-04-11 09:34:00|1190.8|1190.4|1190.6|1190.2|1190.8|1190.4|1190.6|1190|5000
1649669650000|2022-04-11 09:34:10||1190.4||1190.4||1190.4||1190.4|0
1649669660000|2022-04-11 09:34:20|1190.8|1190.6|1190.8|1190.4|1191|1190.6|1190.8|1190.4|1266
1649669670000|2022-04-11 09:34:30||1190.6||1190.4||1190.6||1190.4|0
1649669680000|2022-04-11 09:34:40|1191|1190.6|1191|1190.6|1191|1190.6|1190.8|1190.4|370
1649669690000|2022-04-11 09:34:50||1190.8||1190.6||1190.8||1190.6|0
1649669700000|2022-04-11 09:35:00||1190.8||1190.8||1190.8||1190.6|0
1649669710000|2022-04-11 09:35:10|1190.8|1190.6|1190.6|1190.2|1190.8|1190.6|1190.4|1190|2123
1649669730000|2022-04-11 09:35:30|1190.8|1190.4|1190.6|1190.2|1190.8|1190.4|1190.6|1190.2|0
1649669750000|2022-04-11 09:35:50|1190.4|1190|1190.4|1190|1190.4|1190|1190.2|1189.8|1794
1649669760000|2022-04-11 09:36:00|1190.2|1189.8|1190.2|1190|1190.2|1190|1190.2|1189.8|0
1649669770000|2022-04-11 09:36:10|1190.4|1190.2|1190.8|1190.4|1190.8|1190.4|1190.4|1190.2|559
1649669780000|2022-04-11 09:36:20|1191|1190.6|1191|1190.6|1191|1190.6|1191|1190.6|0
1649669810000|2022-04-11 09:36:50||1190.8||1190.6||1190.8||1190.6|0
1649669820000|2022-04-11 09:37:00|1190.8|1190.4|1190.8|1190.6|1191|1190.6|1190.8|1190.2|0
1649669830000|2022-04-11 09:37:10||1190.4||1190.6||1190.6||1190.4|0
1649669840000|2022-04-11 09:37:20|1191|1190.8|1191.2|1190.8|1191.2|1190.8|1191|1190.8|1568
1649669850000|2022-04-11 09:37:30|1191|1190.6|1191.2|1190.8|1191.4|1191|1191|1190.6|1357
1649669870000|2022-04-11 09:37:50|1191|1190.6|1191.2|1190.8|1191.2|1190.8|1191|1190.6|0
1649669880000|2022-04-11 09:38:00|1191.4|1191|1191.6|1191.2|1191.8|1191.4|1191.4|1191|523
1649669890000|2022-04-11 09:38:10|1191.4|1191|1192.2|1191.8|1192.2|1191.8|1191.4|1191|546
1649669900000|2022-04-11 09:38:20|1192|1191.6|1192.2|1191.8|1192.2|1191.8|1192|1191.6|1717
1649669930000|2022-04-11 09:38:50|1192.4|1192|1192.4|1192|1192.6|1192|1192.2|1191.8|1424
1649669940000|2022-04-11 09:39:00|1192.2|1191.8|1192.2|1191.8|1192.4|1191.8|1192.2|1191.8|397
1649669950000|2022-04-11 09:39:10|1192|1191.6|1191.8|1191.6|1192.2|1191.8|1191.8|1191.4|0
1649669960000|2022-04-11 09:39:20|1191.6|1191.4|1191.6|1191.2|1191.8|1191.4|1191.6|1191|1071
1649669970000|2022-04-11 09:39:30|1191.8|1191.4|1192.2|1191.8|1192.4|1192|1191.8|1191.4|2455
1649669990000|2022-04-11 09:39:50|1191.8|1191.6|1191.8|1191.6|1191.8|1191.6|1191.8|1191.6|9472
1649670000000|2022-04-11 09:40:00||1191.4||1191.4||1191.4||1191.4|150
1649670010000|2022-04-11 09:40:10|1191.6||1191.8||1191.8||1191.6||0
1649670020000|2022-04-11 09:40:20|1191.6|1191.2|1191.6|1191.2|1191.6|1191.2|1191.4|1191.2|1130
1649670040000|2022-04-11 09:40:40|1191.8|1191.4|1191.8|1191.4|1191.8|1191.4|1191.8|1191.4|0
1649670050000|2022-04-11 09:40:50|1191.6|1191.2|1191.8|1191.4|1191.8|1191.4|1191.6|1191.2|0
1649670060000|2022-04-11 09:41:00|1191.6||1191.8||1191.8||1191.6||1607
1649670070000|2022-04-11 09:41:10|1191.6|1191.2|1191.4|1191|1191.6|1191.2|1191.2|1190.8|440
1649670080000|2022-04-11 09:41:20|1191.6|1191.2|1191.6|1191.2|1191.6|1191.2|1191.6|1191.2|0
1649670090000|2022-04-11 09:41:30|1191.4|1191|1191.2|1190.8|1191.4|1191|1190.8|1190.6|2801
1649670110000|2022-04-11 09:41:50|1191.4|1191|1191.6|1191.2|1191.6|1191.4|1191.4|1191|3405
1649670130000|2022-04-11 09:42:10|1191.8|1191.4|1191.8|1191.4|1191.8|1191.4|1191.8|1191.4|0
1649670150000|2022-04-11 09:42:30|1191.6|1191.2|1191.6|1191.4|1191.6|1191.4|1191.6|1191.2|1446
1649670160000|2022-04-11 09:42:40|1191.4|1191.2|1191.8|1191.4|1191.8|1191.4|1191.4|1191|1157
1649670180000|2022-04-11 09:43:00|1192|1191.6|1192.6|1192.2|1192.6|1192.2|1192|1191.6|11735
1649670190000|2022-04-11 09:43:10|1192.4|1192|1192.6|1192.2|1192.6|1192.2|1192.4|1192|0
1649670210000|2022-04-11 09:43:30|||||||||1500
1649670230000|2022-04-11 09:43:50|1192.8|1192.4|1192.8|1192.4|1192.8|1192.4|1192.8|1192.4|3205
1649670240000|2022-04-11 09:44:00|1192.6|1192.2|1192.6|1192.4|1192.6|1192.4|1192.6|1192.2|100
1649670250000|2022-04-11 09:44:10|1192.8|1192.6|1193|1192.6|1193|1192.6|1192.6|1192.4|3508
1649670280000|2022-04-11 09:44:40|1192.8|1192.4|1192.8|1192.4|1192.8|1192.4|1192.8|1192.4|0
1649670290000|2022-04-11 09:44:50|1193||1192.8||1193||1192.8||0
1649670300000|2022-04-11 09:45:00|1192.6||1192.6||1192.6||1192.6||0
1649670310000|2022-04-11 09:45:10||1192.2||1192.2||1192.2||1192.2|1622
1649670320000|2022-04-11 09:45:20|1192.4||1192.4||1192.4||1192.4||865
1649670330000|2022-04-11 09:45:30|1192.6|1192.4|1192.4|1192|1192.8|1192.4|1192.4|1192|1057
1649670340000|2022-04-11 09:45:40|1192.2||1192.4||1192.4||1192.2||19
1649670350000|2022-04-11 09:45:50|1192.6|1192.2|1192.6|1192.2|1192.6|1192.2|1192.4|1192.2|639
1649670360000|2022-04-11 09:46:00|1192.4|1192|1192.6|1192.2|1192.6|1192.2|1192.4|1192|1330
1649670370000|2022-04-11 09:46:10|1192.8|1192.4|1192.6|1192.2|1192.8|1192.4|1192.6|1192.2|1097
1649670410000|2022-04-11 09:46:50|1192.8|1192.4|1196.2|1195.6|1197|1196.8|1192.8|1192.4|35198
1649670420000|2022-04-11 09:47:00|1196|1195.4|1197.2|1196.6|1198|1197.6|1195.8|1195.4|14204
1649670430000|2022-04-11 09:47:10|1197|1196.8|1196.6|1196.2|1197.4|1197|1196.2|1195.8|17383
1649670440000|2022-04-11 09:47:20|1196.4|1196|1196|1195.8|1196.8|1196.4|1195.8|1195.2|10000
1649670450000|2022-04-11 09:47:30|1196.2|1195.6|1196|1195.6|1196.4|1196|1196|1195.6|145
1649670460000|2022-04-11 09:47:40|1196.2|1195.4|1196.8|1196.4|1197.6|1197|1196.2|1195.4|8477
1649670470000|2022-04-11 09:47:50|1196.6|1196.2|1196|1195.8|1196.6|1196.2|1196|1195.8|3172
1649670480000|2022-04-11 09:48:00|1196.2|1196|1195.8|1195.6|1196.4|1196|1195.8|1195.6|2230
1649670490000|2022-04-11 09:48:10|1195.6|1195.4|1195.4|1195|1195.6|1195.4|1195.2|1194.8|2010
1649670500000|2022-04-11 09:48:20|1195.2|1194.8|1195|1194.6|1195.6|1195.2|1195|1194.6|480
1649670510000|2022-04-11 09:48:30|1194.8|1194.4|1194.8|1194.4|1195|1194.6|1194.8|1194.4|400
1649670520000|2022-04-11 09:48:40|1194.6|1194.2|1194.6|1194.2|1195|1194.6|1194.6|1194.2|1380
1649670530000|2022-04-11 09:48:50|1194.4|1194|1194.4|1194|1194.6|1194.2|1194.4|1194|216
1649670540000|2022-04-11 09:49:00|1194.2|1193.8|1194|1193.6|1194.2|1193.8|1194|1193.6|1031
1649670550000|2022-04-11 09:49:10|1193.8|1193.4|1194|1193.4|1194|1193.6|1193.8|1193.4|0
1649670560000|2022-04-11 09:49:20|1194.2|1193.6|1195|1194.6|1195|1194.6|1194|1193.6|2421
1649670580000|2022-04-11 09:49:40|1194.8|1194.4|1194.8|1194.4|1195|1194.4|1194.6|1194.4|1785
1649670590000|2022-04-11 09:49:50|1195|1194.6|1194.8|1194.4|1195|1194.6|1194.8|1194.4|0
1649670600000|2022-04-11 09:50:00|1195|1194.6|1195|1194.6|1195|1194.6|1195|1194.4|0
1649670610000|2022-04-11 09:50:10||1194.4||1194.6||1194.8||1194.4|0
1649670620000|2022-04-11 09:50:20|1194.8|1194.4|1195.4|1194.8|1195.6|1195|1194.8|1194.4|154
1649670630000|2022-04-11 09:50:30|1195.2|1194.6|1194.4|1193.8|1195.2|1194.6|1194.4|1193.8|2428
1649670640000|2022-04-11 09:50:40|1194.2|1193.6|1194|1193.4|1194.2|1193.6|1193.4|1192.8|7652
1649670650000|2022-04-11 09:50:50|1194.2|1193.6|1194.4|1193.8|1194.4|1194|1194.2|1193.6|233
1649670660000|2022-04-11 09:51:00|1194.6|1194|1195|1194.4|1195|1194.6|1194.4|1194|0
1649670670000|2022-04-11 09:51:10|1194.8|1194.2|1194.6|1194.2|1194.8|1194.4|1194.6|1194.2|0
1649670680000|2022-04-11 09:51:20|1194.4|1194|1194.6|1194.2|1194.6|1194.2|1194.4|1194|0
1649670690000|2022-04-11 09:51:30|1194.4|1194|1194.2|1193.8|1194.4|1194.2|1194.2|1193.8|2276
1649670700000|2022-04-11 09:51:40|1194|1193.6|1193|1192.6|1194|1193.6|1193|1192.6|5187
1649670710000|2022-04-11 09:51:50|1193.2|1192.8|1194|1193.6|1194.2|1193.8|1193.2|1192.8|1748
1649670720000|2022-04-11 09:52:00|1194.2|1193.8|1194.8|1194.2|1195|1194.4|1194|1193.6|1335
1649670730000|2022-04-11 09:52:10|1194.6|1194|1194.6|1194.2|1194.6|1194.4|1194.2|1194|1998
1649670740000|2022-04-11 09:52:20|1194.8|1194.4|1194.8|1194.4|1194.8|1194.4|1194.8|1194.2|135
1649670750000|2022-04-11 09:52:30|1195|1194.6|1194.4|1194|1195|1194.6|1194.4|1194|2900
1649670760000|2022-04-11 09:52:40|1194.6|1194.2|1194.8|1194.2|1194.8|1194.4|1194.4|1194.2|2788
1649670770000|2022-04-11 09:52:50|1194.6|1194|1194.4|1194|1194.6|1194.2|1194.4|1194|504
1649670780000|2022-04-11 09:53:00|1194.2|1193.8|1194|1193.6|1194.2|1193.8|1194|1193.6|947
1649670790000|2022-04-11 09:53:10|1194.2|1193.8|1195.4|1195|1195.6|1195|1194.2|1193.8|6590
1649670800000|2022-04-11 09:53:20|1195.2|1194.8|1195.6|1195.2|1195.6|1195.2|1195.2|1194.8|0
1649670810000|2022-04-11 09:53:30|1195.8|1195|1196|1195.6|1196|1195.6|1195.6|1195|435
1649670820000|2022-04-11 09:53:40|1195.8|1195.4|1195.8|1195.4|1195.8|1195.4|1195.8|1195.4|0
1649670840000|2022-04-11 09:54:00|1195.6|1195.2|1195.8|1195.6|1195.8|1195.6|1195|1194.6|16161
1649670850000|2022-04-11 09:54:10|1196|1195.4|1195.8|1195.4|1196|1195.6|1195.8|1195.4|727
1649670860000|2022-04-11 09:54:20|1196|1195.6|1195.6|1195.2|1196|1195.6|1195.6|1195.2|0
1649670870000|2022-04-11 09:54:30|1195.8|1195.4|1195.6|1195.2|1195.8|1195.4|1195.6|1195.2|0
1649670880000|2022-04-11 09:54:40|1195.4|1195|1195.8|1195.2|1195.8|1195.4|1195.4|1195|225
1649670890000|2022-04-11 09:54:50|1195.6|1195.4|1196|1195.6|1196.2|1195.6|1195.6|1195.2|300
1649670900000|2022-04-11 09:55:00|1196.2|1195.8|1196|1195.6|1196.4|1196.2|1196|1195.4|201
1649670910000|2022-04-11 09:55:10|1195.8|1195.4|1195|1194.6|1195.8|1195.4|1195|1194.6|22
1649670920000|2022-04-11 09:55:20|1195.2|1194.4|1195.2|1194.8|1195.2|1194.8|1195|1194.4|936
1649670930000|2022-04-11 09:55:30|1195|1194.6|1195|1194.4|1195.2|1194.6|1194.8|1194.4|718
1649670940000|2022-04-11 09:55:40|1194.8|1194.6|1195|1194.6|1195.2|1194.8|1194.8|1194.4|0
1649670950000|2022-04-11 09:55:50|1195.2|1194.8|1195.2|1194.8|1195.2|1195|1195.2|1194.6|774
1649670960000|2022-04-11 09:56:00|1195.4|1195|1195.4|1195|1195.6|1195.2|1195|1194.6|2695
1649670970000|2022-04-11 09:56:10|1195.6|1195.2|1195.6|1195.2|1195.6|1195.2|1195.4|1195|0
1649670980000|2022-04-11 09:56:20|1195.4|1195|1195.6|1195.2|1195.6|1195.2|1195.4|1194.8|744
1649670990000|2022-04-11 09:56:30|1195.8|1195.4|1195.8|1195.4|1196|1195.6|1195.8|1195.2|376
1649671000000|2022-04-11 09:56:40|1195.6|1195.2|1195|1194.6|1195.6|1195.2|1195|1194.6|972
1649671010000|2022-04-11 09:56:50|1194.8|1194.4|1195.2|1194.8|1195.6|1195.2|1194.8|1194.4|638
1649671020000|2022-04-11 09:57:00|1195.4|1195|1195|1194.6|1195.4|1195|1195|1194.4|1344
1649671030000|2022-04-11 09:57:10|1194.8|1194.4|1194.4|1194|1194.8|1194.4|1194.4|1193.8|1129
1649671040000|2022-04-11 09:57:20|1194.6|1194.2|1194.6|1194.2|1194.6|1194.2|1194.6|1194.2|0
1649671050000|2022-04-11 09:57:30|1194|1193.8|1194.4|1194|1194.6|1194.2|1194|1193.8|18000
1649671060000|2022-04-11 09:57:40|1194.2|1193.8|1193.8|1193.4|1194.2|1193.8|1193.8|1193.2|0
1649671070000|2022-04-11 09:57:50|1193.6|1193.2|1193.6|1193.2|1193.6|1193.2|1193.4|1192.8|1107
1649671080000|2022-04-11 09:58:00|1193.4||1193.6||1193.6||1193.4||0
1649671090000|2022-04-11 09:58:10||1193||1193.2||1193.2||1193|0
1649671100000|2022-04-11 09:58:20|1193.8|1193|1194|1193.8|1194|1193.8|1193.8|1193|1442
1649671110000|2022-04-11 09:58:30|1193.8|1193.6|1193.8|1193.4|1194|1193.6|1193.8|1193.4|3146
1649671120000|2022-04-11 09:58:40|1194|1193.6|1194|1193.4|1194|1193.6|1194|1193.4|0
1649671130000|2022-04-11 09:58:50||1193.6||1193.6||1193.8||1193.4|1144
1649671150000|2022-04-11 09:59:10|1193.8|1193.4|1193.6|1193.2|1194|1193.6|1193.6|1193.2|541
1649671160000|2022-04-11 09:59:20|1193.8|1193.4|1193.8|1193.2|1193.8|1193.4|1193.4|1193|571
1649671170000|2022-04-11 09:59:30|1193.6|1193|1193.8|1193.2|1193.8|1193.2|1193.6|1193|0
1649671180000|2022-04-11 09:59:40|1194|1193.4|1193.8|1193.4|1194|1193.6|1193.8|1193.4|0
1649671190000|2022-04-11 09:59:50|1194|1193.6|1194|1193.6|1194|1193.6|1194|1193.4|366
1649671200000|2022-04-11 10:00:00|1193.8|1193.4|1195.8|1195.4|1195.8|1195.4|1193.8|1193.4|14868
1649671210000|2022-04-11 10:00:10|1195.6|1195.2|1196.4|1195.8|1196.6|1196.4|1195.6|1195.2|20597
1649671220000|2022-04-11 10:00:20|1196.2|1196|1196.6|1196|1196.6|1196.2|1196.2|1195.8|1418
1649671230000|2022-04-11 10:00:30|1196.2|1196.2|1196.6|1196|1196.6|1196.4|1196.2|1196|12904
1649671240000|2022-04-11 10:00:40|1196.4|1195.8|1196.4|1195.8|1196.6|1196|1196.2|1195.8|458
1649671250000|2022-04-11 10:00:50|1196.6|1196|1196.6|1196.2|1196.6|1196.2|1196.6|1195.8|0
1649671260000|2022-04-11 10:01:00|1196.8|1196.4|1197|1196.4|1197|1196.6|1196.8|1196.2|143
1649671270000|2022-04-11 10:01:10||1196.6||1196.6||1196.6||1196.6|0
1649671280000|2022-04-11 10:01:20|1196.6|1196.4|1197.2|1196.6|1197.2|1196.8|1196.6|1196.4|13825
1649671290000|2022-04-11 10:01:30|1197.4|1196.8|1197.4|1196.8|1197.4|1197|1197.4|1196.8|0
1649671300000|2022-04-11 10:01:40|1197.2|1197|1197.2|1196.8|1197.2|1197|1197.2|1196.8|0
1649671310000|2022-04-11 10:01:50|1197.4|1197|1197.6|1197.2|1197.8|1197.4|1197.4|1197|2017
1649671320000|2022-04-11 10:02:00|1197.4|1197|1197.4|1197|1197.6|1197.2|1197.2|1197|2693
1649671330000|2022-04-11 10:02:10|1197.6|1197.2|1197.4|1197|1197.6|1197.2|1197|1196.8|8500
1649671340000|2022-04-11 10:02:20|1197.2|1196.8|1197.2|1196.8|1197.2|1196.8|1197.2|1196.8|0
1649671350000|2022-04-11 10:02:30|1197|1196.6|1197.2|1196.8|1197.2|1196.8|1197|1196.6|500
1649671360000|2022-04-11 10:02:40|1197.4|1197|1197.6|1197.2|1197.8|1197.6|1197.4|1196.8|8887
1649671370000|2022-04-11 10:02:50|1197.4|1197|1197.6|1197.2|1197.6|1197.2|1197.4|1197|0
1649671380000|2022-04-11 10:03:00|1197.8|1197|1197.6|1197.2|1197.8|1197.4|1197.4|1197|2536
1649671390000|2022-04-11 10:03:10|1197.4||1197.6||1197.6||1197.4||2026
1649671400000|2022-04-11 10:03:20|1197.8|1197.4|1197.8|1197.4|1197.8|1197.6|1197.8|1197.4|0
1649671420000|2022-04-11 10:03:40|1197.6|1197.2|1197.4|1197|1197.6|1197.2|1197.4|1197|1681
1649671440000|2022-04-11 10:04:00|1197.2|1197.2|1197.8|1197.2|1197.8|1197.4|1197.2|1197.2|0
1649671450000|2022-04-11 10:04:10|1197.6|1197.4|1197.8|1197.4|1197.8|1197.4|1197.6|1197.2|0
1649671480000|2022-04-11 10:04:40|1197.6|1197.8|1197.8|1197.4|1198|1197.8|1197.6|1197.4|5013
1649671490000|2022-04-11 10:04:50|1197.6|1197.2|1197.6|1197.2|1197.6|1197.2|1197.6|1197.2|1107
1649671500000|2022-04-11 10:05:00|1197.4||1197.6||1197.6||1197.4||0
1649671520000|2022-04-11 10:05:20|1197.4|1197|1197.2|1196.8|1197.4|1197|1197|1196.6|4399
1649671530000|2022-04-11 10:05:30|1197.4|1197|1197.8|1197.2|1197.8|1197.4|1197.4|1197|260
1649671540000|2022-04-11 10:05:40|1197.6||1197.8||1197.8||1197.6||0
1649671550000|2022-04-11 10:05:50|1197.6|1197.4|1197.6|1197.2|1197.8|1197.4|1197.6|1197.2|0
1649671570000|2022-04-11 10:06:10|1197.4|1197|1197.2|1196.8|1197.6|1197.2|1197.2|1196.8|500
1649671580000|2022-04-11 10:06:20|1197|1196.6|1197.2|1196.8|1197.4|1196.8|1197|1196.6|1724
1649671590000|2022-04-11 10:06:30|1197.4||1197.2||1197.4||1197.2||0
1649671600000|2022-04-11 10:06:40|1197.4|1197|1197.4|1197|1197.4|1197|1197.4|1196.8|0
1649671610000|2022-04-11 10:06:50|1197.2|1196.8|1197|1196.6|1197.2|1196.8|1197|1196.6|684
1649671620000|2022-04-11 10:07:00|1196.8||1197||1197||1196.8||824
1649671630000|2022-04-11 10:07:10|1197.2|1196.8|1197.8|1197.4|1197.8|1197.4|1197|1196.6|933
1649671640000|2022-04-11 10:07:20|1197.6|1197.2|1197.4|1197.2|1197.6|1197.2|1197.4|1197.2|718
1649671650000|2022-04-11 10:07:30|1197.2|1197|1197.2|1196.8|1197.4|1197.2|1197.2|1196.8|731
1649671660000|2022-04-11 10:07:40|1197.4|1197|1197.2|1196.8|1197.4|1197|1197|1196.6|10750
1649671670000|2022-04-11 10:07:50||1196.6||1196.8||1196.8||1196.6|0
1649671680000|2022-04-11 10:08:00||1196.6||1196.8||1196.8||1196.6|0
1649671690000|2022-04-11 10:08:10||1196.6||1196.6||1196.8||1196.6|0
1649671700000|2022-04-11 10:08:20||1196.8||1196.6||1196.8||1196.6|0
1649671710000|2022-04-11 10:08:30|1197|1196.4|1196.6|1196.4|1197|1196.4|1196.6|1196.4|1338
1649671720000|2022-04-11 10:08:40|1196.4|1196|1196.8|1196.4|1196.8|1196.4|1196.4|1196|3371
1649671730000|2022-04-11 10:08:50|1197|1196.6|1197|1196.6|1197|1196.6|1197|1196.6|132
1649671740000|2022-04-11 10:09:00|1196.8|1196.4|1196.8|1196.4|1196.8|1196.4|1196.6|1196.2|678
1649671750000|2022-04-11 10:09:10|1196.6|1196.6|1197|1196.4|1197|1196.6|1196.6|1196.4|600
1649671760000|2022-04-11 10:09:20|1197.2|1196.6|1197|1196.6|1197.2|1196.8|1197|1196.4|7747
1649671770000|2022-04-11 10:09:30|1197.2|1196.8|1197.2|1196.8|1197.4|1197.2|1197.2|1196.8|1286
1649671780000|2022-04-11 10:09:40|1197|1196.6|1197|1196.6|1197|1196.8|1196.8|1196.4|2309
1649671790000|2022-04-11 10:09:50|1197.2|1196.8|1197.2|1196.6|1197.4|1196.8|1197|1196.6|364
1649671800000|2022-04-11 10:10:00||1196.8||1196.8||1196.8||1196.6|0
1649671810000|2022-04-11 10:10:10|1197.4|1197|1197.2|1196.8|1197.4|1197|1197.2|1196.8|0
1649671820000|2022-04-11 10:10:20|1197|1196.6|1197.2|1196.8|1197.2|1196.8|1197|1196.6|0
1649671830000|2022-04-11 10:10:30|1197.4|1197|1197|1196.6|1197.6|1197.2|1197|1196.6|1010
1649671840000|2022-04-11 10:10:40|1197.2|1196.4|1197|1196.6|1197.2|1196.8|1196.8|1196.4|0
1649671850000|2022-04-11 10:10:50|1197.2|1196.8|1197.2|1196.8|1197.2|1196.8|1197.2|1196.8|210
1649671860000|2022-04-11 10:11:00|1197|1196.6|1197.4|1196.8|1197.4|1196.8|1197|1196.6|664
1649671870000|2022-04-11 10:11:10|1197.6|1197|1197.4|1197.2|1197.6|1197.4|1197.4|1197|513
1649671880000|2022-04-11 10:11:20|1197.6||1197.6||1197.6||1197.6||0
1649671890000|2022-04-11 10:11:30|1197.4|1197|1197.2|1196.6|1197.4|1197|1197|1196.6|121
1649671900000|2022-04-11 10:11:40|1197|1196.4|1196.6|1196.2|1197|1196.6|1196.6|1196.2|0
1649671910000|2022-04-11 10:11:50|1196.8|1196.4|1196.8|1196.4|1196.8|1196.4|1196.6|1196.2|0
1649671920000|2022-04-11 10:12:00|1196.6|1196.2|1196.8|1196.4|1196.8|1196.4|1196.6|1196.2|0
1649671930000|2022-04-11 10:12:10|1196.6|1196.2|1196.6|1196.2|1196.6|1196.2|1196.4|1196|12435
1649671940000|2022-04-11 10:12:20|1196.4|1196|1195.8|1195.4|1196.4|1196|1195.8|1195.4|748
1649671950000|2022-04-11 10:12:30|1196|1195.6|1196.4|1196|1196.4|1196|1196|1195.6|486
1649671960000|2022-04-11 10:12:40||1196.2||1196||1196.2||1195.8|0
1649671970000|2022-04-11 10:12:50|1196.6|1196.2|1196.8|1196.2|1196.8|1196.4|1196.6|1196.2|172
1649671980000|2022-04-11 10:13:00||1196.4||1196.4||1196.4||1196.4|0
1649671990000|2022-04-11 10:13:10|1197|1196.6|1196.8|1196.4|1197|1196.6|1196.6|1196.2|958
1649672000000|2022-04-11 10:13:20|1196.6|1196.2|1196.8|1196.4|1196.8|1196.4|1196.6|1196.2|1360
1649672010000|2022-04-11 10:13:30|1196.6|1196.2|1196.2|1195.8|1196.8|1196.2|1196.2|1195.8|0
1649672020000|2022-04-11 10:13:40|1196.4||1196.2||1196.4||1196.2||0
1649672040000|2022-04-11 10:14:00|1196|1195.6|1196|1195.6|1196|1195.6|1196|1195.6|0
1649672050000|2022-04-11 10:14:10|1195.8|1195.4|1195.6|1195.2|1196|1195.4|1195.6|1195.2|0
1649672060000|2022-04-11 10:14:20|1195.2|1195|1195.6|1195|1195.6|1195.2|1195|1194.6|14253
1649672070000|2022-04-11 10:14:30|1195.4|1195.2|1196|1195.6|1196.2|1195.6|1195.4|1195|0
1649672090000|2022-04-11 10:14:50|1196.2|1195.8|1196.4|1195.8|1196.4|1196|1196|1195.8|0
1649672100000|2022-04-11 10:15:00|1196.6|1196|1196.2|1195.8|1196.6|1196.2|1196.2|1195.6|0
1649672110000|2022-04-11 10:15:10|1196|1195.6|1195.8|1195.4|1196.2|1195.8|1195.8|1195.4|0
1649672120000|2022-04-11 10:15:20|1196|1195.6|1195.8|1195.4|1196|1195.6|1195.8|1195.4|0
1649672130000|2022-04-11 10:15:30|1196|1195.6|1196|1195.6|1196.2|1195.8|1196|1195.4|5225
1649672140000|2022-04-11 10:15:40|1196.2|1195.8|1196|1195.6|1196.2|1195.8|1196|1195.6|401
1649672160000|2022-04-11 10:16:00|1196.2|1195.8|1195.8|1195.4|1196.2|1195.8|1195.6|1195.4|0
1649672170000|2022-04-11 10:16:10|1196|1195.6|1196.4|1196|1196.6|1196.2|1196|1195.6|1264
1649672180000|2022-04-11 10:16:20|1196.2||1196.4||1196.4||1196.2||0
1649672190000|2022-04-11 10:16:30|1196.2||1196.4||1196.4||1196.2||454
1649672200000|2022-04-11 10:16:40|1196.2|1195.8|1195.6|1195.2|1196.2|1195.8|1195.6|1195.2|3492
1649672210000|2022-04-11 10:16:50|1195.4|1195|1195.6|1195.2|1195.6|1195.2|1195.4|1195|0
1649672220000|2022-04-11 10:17:00|1195.4|1195|1195.4|1195|1195.4|1195|1195.2|1194.8|0
1649672230000|2022-04-11 10:17:10|1195.2|1194.8|1195|1194.4|1195.2|1194.8|1194.8|1194.4|1165
1649672240000|2022-04-11 10:17:20|1195.2|1194.6|1195|1194.6|1195.2|1194.8|1195|1194.6|0
1649672250000|2022-04-11 10:17:30|1194.8|1194.4|1195.4|1195|1195.6|1195.2|1194.8|1194.4|614
1649672260000|2022-04-11 10:17:40|1195.6|1194.8|1195.2|1194.8|1195.6|1194.8|1195.2|1194.8|0
1649672270000|2022-04-11 10:17:50|1195.4|1195|1195.6|1195.2|1195.6|1195.2|1195.4|1195|980
1649672290000|2022-04-11 10:18:10|1195.4|1195|1195.4|1195|1195.4|1195.2|1195.4|1195|0
1649672300000|2022-04-11 10:18:20|1195.2|1195.2|1195.6|1195.2|1195.6|1195.2|1195.2|1194.8|729
1649672310000|2022-04-11 10:18:30|1195.4|1195|1195.4|1195|1195.6|1195|1195.4|1195|0
1649672320000|2022-04-11 10:18:40|1195.2|1194.8|1195|1194.6|1195.4|1195|1195|1194.6|3507
1649672370000|2022-04-11 10:19:30||1194.8||1194.6||1194.8||1194.6|0
1649672380000|2022-04-11 10:19:40|1195.2|1194.8|1195.4|1195|1195.4|1195|1195.2|1194.8|364
1649672390000|2022-04-11 10:19:50|1195.6|1195.2|1195.8|1195.4|1196|1195.6|1195.6|1195.2|1309
1649672410000|2022-04-11 10:20:10|1196|1195.6|1195.4|1195|1196|1195.6|1195.4|1195|1411
1649672420000|2022-04-11 10:20:20|1195.6|1195.2|1195.6|1195.2|1195.6|1195.2|1195.6|1195|815
1649672440000|2022-04-11 10:20:40|||||||||21
1649672450000|2022-04-11 10:20:50|1195.4|1195|1195.4|1195|1195.4|1195|1195.2|1195|2367
1649672460000|2022-04-11 10:21:00|1195.6||1195.4||1195.6||1195.4||0
1649672480000|2022-04-11 10:21:20|1195.2|1194.8|1195.4|1194.8|1195.6|1195|1195.2|1194.8|0
1649672490000|2022-04-11 10:21:30|1195.2|1195|1195|1194.6|1195.4|1195|1195|1194.6|2033
1649672500000|2022-04-11 10:21:40|1194.8|1194.8|1194.8|1194.6|1195.2|1194.8|1194.8|1194.6|1
1649672510000|2022-04-11 10:21:50||1194.4||1194.4||1194.4||1194.4|1439
1649672520000|2022-04-11 10:22:00|1195|1194.6|1195.2|1194.8|1195.2|1194.8|1195|1194.6|1723
1649672540000|2022-04-11 10:22:20|1195.4||1195.2||1195.4||1195.2||0
1649672550000|2022-04-11 10:22:30|1195.4|1195|1195.4|1195|1195.4|1195|1195.2|1195|0
1649672560000|2022-04-11 10:22:40|1195.2|1194.8|1195.4|1194.8|1195.4|1195|1195.2|1194.8|0
1649672570000|2022-04-11 10:22:50|1195.2|1194.6|1195|1194.6|1195.2|1194.8|1194.8|1194.6|0
1649672580000|2022-04-11 10:23:00|1195.2|1194.8|1195.4|1195|1195.4|1195|1195.2|1194.8|615
1649672590000|2022-04-11 10:23:10|1195.2|1194.8|1195.8|1195.4|1196|1195.4|1195.2|1194.8|484
1649672600000|2022-04-11 10:23:20|1196|1195.6|1196|1195.6|1196.4|1196|1195.8|1195.4|48
1649672610000|2022-04-11 10:23:30|1196.2|1195.8|1195.8|1195.4|1196.2|1195.8|1195.8|1195.4|0
1649672630000|2022-04-11 10:23:50|1195.6|1195.2|1195.8|1195.2|1195.8|1195.2|1195.6|1195.2|0
1649672640000|2022-04-11 10:24:00||1195.4||1195.4||1195.4||1195.4|0
1649672650000|2022-04-11 10:24:10|1195.6|1195.2|1195.8|1195.4|1195.8|1195.4|1195.6|1195.2|0
1649672710000|2022-04-11 10:25:10|1196|1195.6|1196.2|1195.8|1196.4|1196|1196|1195.6|1225
1649672720000|2022-04-11 10:25:20|1196.4|1196|1196|1195.8|1196.4|1196|1196|1195.8|2749
1649672730000|2022-04-11 10:25:30|1195.8|1195.6|1196|1195.6|1196.2|1195.8|1195.8|1195.6|1413
1649672740000|2022-04-11 10:25:40|1196.2|1195.8|1196.2|1195.8|1196.2|1195.8|1196|1195.8|0
1649672770000|2022-04-11 10:26:10|1196||1196||1196||1196||0
1649672780000|2022-04-11 10:26:20|1196.2|1195.6|1195.8|1195.4|1196.2|1195.6|1195.8|1195.4|3971
1649672790000|2022-04-11 10:26:30|1196|1195.6|1196.2|1195.8|1196.2|1195.8|1196|1195.6|5623
1649672800000|2022-04-11 10:26:40|1196||1196||1196.2||1196||0
1649672820000|2022-04-11 10:27:00|1196.2|1196|1196.2|1195.8|1196.4|1196.2|1196|1195.6|4159
1649672830000|2022-04-11 10:27:10|1196|1195.6|1196|1195.6|1196|1195.6|1195.8|1195.4|7083
1649672850000|2022-04-11 10:27:30|1196.2|1195.8|1196.2|1195.8|1196.4|1196|1196.2|1195.8|0
1649672870000|2022-04-11 10:27:50|1196|1195.6|1196|1195.6|1196.2|1195.6|1195.8|1195.4|1174
1649672880000|2022-04-11 10:28:00|1196.2|1195.4|1196.2|1195.8|1196.2|1195.8|1196|1195.4|436
1649672890000|2022-04-11 10:28:10|1196|1195.6|1196.2|1195.8|1196.2|1195.8|1196|1195.6|0
1649672910000|2022-04-11 10:28:30|1196.4|1196|1196|1195.6|1196.4|1196.2|1196|1195.6|13365
1649672920000|2022-04-11 10:28:40|1196.2|1195.8|1196.4|1196|1196.4|1196|1196.2|1195.8|332
1649672930000|2022-04-11 10:28:50|1196.6|1196.2|1196.6|1196.2|1196.8|1196.2|1196.6|1196.2|831
1649672940000|2022-04-11 10:29:00|1196.8|1196|1196.6|1196.2|1196.8|1196.2|1196.6|1196|0
1649672950000|2022-04-11 10:29:10|1196.8|1196|1196.8|1196.4|1196.8|1196.4|1196.6|1196|0
1649672960000|2022-04-11 10:29:20|||||||||100
1649672970000|2022-04-11 10:29:30|1196.6|1196.2|1196.4|1196|1196.6|1196.2|1196.2|1195.8|2920
1649672980000|2022-04-11 10:29:40|1196.6|1196.2|1196.4|1196|1196.6|1196.2|1196.2|1195.8|364
1649672990000|2022-04-11 10:29:50|1196.6|1196.2|1196.6|1196.2|1196.6|1196.2|1196.6|1196.2|0
1649673000000|2022-04-11 10:30:00|1196.4|1196|1196.2|1195.8|1196.4|1196|1196.2|1195.8|1832
1649673010000|2022-04-11 10:30:10|1196.4||1196.2||1196.4||1196.2||0
1649673020000|2022-04-11 10:30:20|1196|1195.6|1196|1195.6|1196|1195.6|1196|1195.6|779
1649673040000|2022-04-11 10:30:40|1195.8|1195.4|1195.8|1195.4|1196|1195.4|1195.8|1195.4|0
1649673050000|2022-04-11 10:30:50|1196|1195.6|1195.8|1195.4|1196|1195.6|1195.8|1195.4|0
1649673060000|2022-04-11 10:31:00|1196|1195.6|1196|1195.6|1196|1195.6|1195.8|1195.4|432
1649673070000|2022-04-11 10:31:10|1196.2|1195.8|1196.6|1196.2|1196.6|1196.2|1196.2|1195.6|5155
1649673080000|2022-04-11 10:31:20|1196.4|1196.4|1196.6|1196.2|1196.6|1196.4|1196.4|1196|5300
1649673090000|2022-04-11 10:31:30||1196.4||1196.2||1196.4||1196.2|770
1649673100000|2022-04-11 10:31:40|1196.4||1196.4||1196.6||1196.4||2024
1649673110000|2022-04-11 10:31:50|1196.6|1196|1196.4|1196|1196.6|1196|1196.4|1196|432
1649673120000|2022-04-11 10:32:00|1196.6|1196.2|1196.6|1196.2|1196.6|1196.4|1196.6|1196.2|110
1649673130000|2022-04-11 10:32:10|1196.8|1196.4|1197|1196.6|1197.4|1197|1196.8|1196.4|9493
1649673140000|2022-04-11 10:32:20|1196.8|1196.4|1196.8|1196.6|1196.8|1196.6|1196.8|1196.4|0
1649673150000|2022-04-11 10:32:30|1197||1197||1197||1197||0
1649673160000|2022-04-11 10:32:40|1196.8|1196.4|1196|1195.6|1196.8|1196.4|1195.8|1195.4|752
1649673170000|2022-04-11 10:32:50|1195.8|1195.4|1195.6|1195.2|1195.8|1195.4|1195.4|1195.2|0
1649673180000|2022-04-11 10:33:00|1195.8|1195.4|1196.2|1195.8|1196.2|1195.8|1195.8|1195.4|0
1649673190000|2022-04-11 10:33:10|1196|1195.6|1196|1195.6|1196.2|1195.8|1195.8|1195.4|0
1649673200000|2022-04-11 10:33:20|1195.8|1195.4|1195.6|1195.2|1195.8|1195.4|1195.6|1195.2|0
1649673210000|2022-04-11 10:33:30|1195.8|1195.4|1195.6|1195.2|1195.8|1195.4|1195.4|1195|832
1649673220000|2022-04-11 10:33:40|1195.8|1195.4|1195.6|1195.2|1195.8|1195.4|1195.6|1195|1759
1649673230000|2022-04-11 10:33:50|1195.8||1195.6||1195.8||1195.6||0
1649673240000|2022-04-11 10:34:00|1195.8||1195.8||1195.8||1195.8||0
1649673250000|2022-04-11 10:34:10|1195.6||1195.6||1195.6||1195.6||475
1649673260000|2022-04-11 10:34:20|1195.8|1195.4|1195.6|1195.4|1195.8|1195.4|1195.6|1195.2|2547
1649673270000|2022-04-11 10:34:30|1195.4|1195.2|1195.2|1194.8|1195.6|1195.2|1195|1194.8|1154
1649673280000|2022-04-11 10:34:40|1195.4|1195|1195.2|1195|1195.4|1195|1195.2|1195|0
1649673290000|2022-04-11 10:34:50|1195.4|1195.2|1195.6|1195.2|1195.8|1195.4|1195.4|1195.2|1
1649673300000|2022-04-11 10:35:00|1195.8|1195.4|1196.2|1195.8|1196.2|1195.8|1195.8|1195.4|299
1649673310000|2022-04-11 10:35:10|1196|1195.6|1196|1195.6|1196|1195.6|1196|1195.6|0
1649673320000|2022-04-11 10:35:20|1196.2|1195.8|1196.4|1196|1196.4|1196|1196.2|1195.6|0
1649673330000|2022-04-11 10:35:30|1196.6|1196.2|1196.6|1196.2|1196.8|1196.4|1196.6|1196.2|288
1649673340000|2022-04-11 10:35:40|1196.8|1196.4|1197|1196.6|1197|1196.6|1196.8|1196.4|364
1649673360000|2022-04-11 10:36:00|1196.8|1196.4|1196.6|1196.2|1196.8|1196.4|1196.6|1196.2|2065
1649673370000|2022-04-11 10:36:10|1196.8|1196.4|1196.8|1196.4|1196.8|1196.4|1196.8|1196.4|0
1649673380000|2022-04-11 10:36:20|1197|1196.6|1197|1196.6|1197|1196.6|1197|1196.6|0
1649673390000|2022-04-11 10:36:30|1196.8||1197||1197||1196.8||0
1649673400000|2022-04-11 10:36:40|1196.8|1196.4|1197|1196.6|1197|1196.6|1196.6|1196.2|2232
1649673410000|2022-04-11 10:36:50|1196.8||1197||1197||1196.8||0
1649673420000|2022-04-11 10:37:00|1197.2|1197|1197|1196.8|1197.2|1197|1197|1196.8|9589
1649673430000|2022-04-11 10:37:10|1197.2|1197|1197.4|1197|1197.4|1197|1197.2|1197|1
1649673440000|2022-04-11 10:37:20|1197.2|1196.8|1197|1196.6|1197.2|1196.8|1196.8|1196.6|11523
1649673460000|2022-04-11 10:37:40|1196.8||1196.8||1196.8||1196.8||0
1649673470000|2022-04-11 10:37:50|1196.6|1196.4|1196.6|1196.4|1196.6|1196.4|1196.6|1196.4|866
1649673480000|2022-04-11 10:38:00|1196.4|1196.2|1196.8|1196.6|1196.8|1196.6|1196.4|1196|992
1649673490000|2022-04-11 10:38:10|1197|1196.8|1197.2|1196.8|1197.6|1197|1197|1196.8|7965
1649673500000|2022-04-11 10:38:20|1197|1196.6|1197|1196.6|1197|1196.6|1196.8|1196.4|1819
1649673510000|2022-04-11 10:38:30|1196.8|1196.4|1197|1196.6|1197|1196.6|1196.6|1196.4|785
1649673530000|2022-04-11 10:38:50|1196.8|1196.4|1196.8|1196.4|1196.8|1196.4|1196.6|1196.2|1117
1649673540000|2022-04-11 10:39:00|1197|1196.6|1197|1196.8|1197.2|1196.8|1197|1196.6|245
1649673550000|2022-04-11 10:39:10|1197.2||1197.2||1197.2||1197.2||0
1649673570000|2022-04-11 10:39:30|1197.4||1197.2||1197.4||1197.2||0
1649673580000|2022-04-11 10:39:40|1197|1196.6|1197|1196.6|1197|1196.6|1197|1196.6|425
1649673590000|2022-04-11 10:39:50|1197.2|1196.8|1197.4|1197|1197.4|1197|1197.2|1196.8|3046
1649673600000|2022-04-11 10:40:00|1197.2|1196.8|1197.2|1196.8|1197.2|1196.8|1197|1196.8|1185
1649673610000|2022-04-11 10:40:10|1197.4|1197|1197.6|1197.4|1197.6|1197.4|1197.4|1197|2152
1649673630000|2022-04-11 10:40:30|1197.8|1197.2|1197.2|1197|1197.8|1197.2|1197.2|1197|1652
1649673640000|2022-04-11 10:40:40|1197|1196.8|1197|1196.6|1197.2|1197|1197|1196.6|972
1649673650000|2022-04-11 10:40:50|1197.2|1196.8|1197|1196.6|1197.2|1196.8|1197|1196.6|0
1649673660000|2022-04-11 10:41:00|1196.8|1196.4|1196.6|1196.2|1196.8|1196.6|1196.6|1196.2|0
1649673670000|2022-04-11 10:41:10|1196.8|1196.4|1196.8|1196.4|1196.8|1196.4|1196.6|1196.2|0
1649673680000|2022-04-11 10:41:20|1197|1196.6|1197.2|1196.8|1197.2|1196.8|1197|1196.6|0
1649673690000|2022-04-11 10:41:30|1197|1196.6|1197|1196.6|1197.2|1196.8|1197|1196.6|0
1649673700000|2022-04-11 10:41:40||1196.4||1196.6||1196.6||1196.4|0
1649673710000|2022-04-11 10:41:50|1196.8|1196.4|1196.8|1196.4|1197|1196.4|1196.8|1196.4|18
1649673720000|2022-04-11 10:42:00|1196.6|1196.6|1197|1196.6|1197|1196.6|1196.6|1196.4|0
1649673730000|2022-04-11 10:42:10|1196.8|1196.4|1197|1196.6|1197|1196.6|1196.8|1196.4|0
1649673740000|2022-04-11 10:42:20|1196.8|1196.4|1196.8|1196.4|1196.8|1196.4|1196.8|1196.4|0
1649673750000|2022-04-11 10:42:30|1197||1196.8||1197||1196.8||0
1649673760000|2022-04-11 10:42:40|1197|1196.6|1197|1196.6|1197|1196.6|1196.8|1196.4|0
1649673770000|2022-04-11 10:42:50|1197.2|1196.8|1197.4|1197|1197.4|1197|1197|1196.6|1136
1649673780000|2022-04-11 10:43:00|1197.2|1196.8|1197|1196.8|1197.4|1197|1197|1196.8|2272
1649673790000|2022-04-11 10:43:10|1197.2|1197|1197.2|1197|1197.4|1197|1197|1196.8|2200
1649673800000|2022-04-11 10:43:20|1197.4|1196.8|1197.4|1197|1197.4|1197|1197.4|1196.8|745
1649673810000|2022-04-11 10:43:30|1197.2|1196.8|1197.4|1197|1197.4|1197|1197|1196.6|742
1649673820000|2022-04-11 10:43:40|1197.2||1197.4||1197.4||1197.2||0
1649673830000|2022-04-11 10:43:50|1197.6|1197.2|1197.6|1197.2|1197.6|1197.2|1197.6|1197.2|0
1649673840000|2022-04-11 10:44:00|1197.8|1197.4|1197.4|1197|1197.8|1197.6|1197.4|1197|1773
1649673850000|2022-04-11 10:44:10|1197.2|1196.8|1197|1196.6|1197.4|1197|1196.8|1196.6|112
1649673860000|2022-04-11 10:44:20|1197.2|1196.8|1197.6|1197.2|1197.6|1197.2|1197.2|1196.8|0
1649673870000|2022-04-11 10:44:30|1197.4|1197|1197.2|1196.8|1197.6|1197|1197|1196.6|2555
1649673880000|2022-04-11 10:44:40|1197|1197|1197.2|1197|1197.2|1197|1197|1196.6|0
1649673890000|2022-04-11 10:44:50|1197.4|1197.2|1197.4|1197|1197.6|1197.2|1197.2|1196.8|364
1649673900000|2022-04-11 10:45:00|1197.6|1197.2|1197.8|1197.4|1197.8|1197.4|1197.4|1197.2|1
1649673910000|2022-04-11 10:45:10|1197.6|1197.2|1197.6|1197.2|1197.6|1197.2|1197.4|1197.2|0
1649673940000|2022-04-11 10:45:40||1197.4||1197.4||1197.4||1197.4|0
1649673950000|2022-04-11 10:45:50|1197.4|1197.2|1197.6|1197.2|1197.6|1197.2|1197.4|1197|1084
1649673960000|2022-04-11 10:46:00||1197.4||1197.4||1197.4||1197.2|0
1649673970000|2022-04-11 10:46:10|1197.8|1197.6|1197.8|1197.6|1197.8|1197.6|1197.8|1197.6|186
1649673980000|2022-04-11 10:46:20||1197.4||1197.4||1197.4||1197.4|0
1649673990000|2022-04-11 10:46:30|1198|1197.6|1197.8|1197.6|1198|1197.6|1197.8|1197.6|3403
1649674000000|2022-04-11 10:46:40|1197.6|1197.4|1197.6|1197.4|1197.6|1197.4|1197.6|1197.4|1275
1649674020000|2022-04-11 10:47:00|1197.8|1197.6|1197.8|1197.4|1197.8|1197.6|1197.6|1197.4|3725
1649674030000|2022-04-11 10:47:10|1197.6||1197.8||1197.8||1197.6||320
1649674040000|2022-04-11 10:47:20|1198|1197.6|1198|1197.8|1198.4|1198|1197.8|1197.6|59523
1649674050000|2022-04-11 10:47:30|1198.2|1198|1198.2|1197.8|1198.6|1198.2|1198|1197.8|8096
1649674060000|2022-04-11 10:47:40|1198.4|1198|1198.6|1198.4|1199|1198.6|1198.2|1198|1739
1649674070000|2022-04-11 10:47:50||1198.2||1198.4||1198.4||1198.2|5355
1649674080000|2022-04-11 10:48:00|1198.4|1198.2|1197.6|1197.2|1198.4|1198.2|1197.6|1197.2|19444
1649674090000|2022-04-11 10:48:10|1197.4|1197.4|1196.8|1196.6|1197.4|1197.4|1196.8|1196.4|537
1649674100000|2022-04-11 10:48:20|1197|1196.8|1197.4|1197|1197.6|1197.2|1196.8|1196.6|4485
1649674110000|2022-04-11 10:48:30|1197.2|1196.8|1197|1196.6|1197.2|1196.8|1197|1196.6|0
1649674120000|2022-04-11 10:48:40|1196.8|1196.8|1197.2|1196.8|1197.2|1196.8|1196.8|1196.8|0
1649674130000|2022-04-11 10:48:50|1197|1196.6|1197.2|1196.8|1197.4|1197|1197|1196.6|1533
1649674140000|2022-04-11 10:49:00|1197.4|1197|1197.6|1197.4|1197.6|1197.4|1197.4|1197|0
1649674150000|2022-04-11 10:49:10|1197.8|1197.2|1197.6|1197.2|1197.8|1197.4|1197.4|1197.2|11357
1649674160000|2022-04-11 10:49:20|1197.8|1197.4|1197.8|1197.4|1197.8|1197.6|1197.6|1197.2|288
1649674170000|2022-04-11 10:49:30|1198|1197.6|1198.2|1197.8|1198.4|1198|1198|1197.6|146
1649674180000|2022-04-11 10:49:40|1198|1197.6|1198.4|1198|1198.4|1198.2|1198|1197.6|1773
1649674190000|2022-04-11 10:49:50|1198.2|1197.8|1198.2|1197.8|1198.2|1197.8|1198.2|1197.8|0
1649674200000|2022-04-11 10:50:00|1198|1197.6|1197.4|1197|1198.4|1198|1197.4|1197|6090
1649674210000|2022-04-11 10:50:10|1197.2|1197.2|1197.2|1196.8|1197.2|1197.2|1197.2|1196.6|5
1649674220000|2022-04-11 10:50:20|1197|1197|1196.6|1196.4|1197|1197|1196.6|1196.2|0
1649674230000|2022-04-11 10:50:30|1196.4|1196.2|1196.8|1196.4|1196.8|1196.4|1196.4|1196|3220
1649674240000|2022-04-11 10:50:40|1197|1196.6|1197|1196.6|1197|1196.6|1197|1196.6|0
1649674250000|2022-04-11 10:50:50|1197.2|1196.8|1197.6|1197.4|1197.8|1197.4|1197.2|1196.8|296
1649674260000|2022-04-11 10:51:00|1197.8||1197.8||1198||1197.6||0
1649674270000|2022-04-11 10:51:10|1198|1197.2|1197.4|1197|1198|1197.2|1197.4|1197|1817
1649674280000|2022-04-11 10:51:20|1197.6|1197.2|1198|1197.6|1198|1197.6|1197.4|1197.2|0
1649674290000|2022-04-11 10:51:30|1197.8|1197.4|1197.8|1197.4|1198|1197.4|1197.8|1197.4|0
1649674300000|2022-04-11 10:51:40|1198|1197.6|1198|1197.6|1198|1197.6|1197.8|1197.6|0
1649674310000|2022-04-11 10:51:50||1197.8||1197.6||1197.8||1197.6|0
1649674320000|2022-04-11 10:52:00|1198.2|1197.8|1198|1197.8|1198.4|1198|1198|1197.8|16126
1649674330000|2022-04-11 10:52:10|1197.8|1197.6|1197.8|1197.4|1198|1197.8|1197.8|1197.4|1585
1649674340000|2022-04-11 10:52:20|1198|1197.6|1197.8|1197.4|1198|1197.6|1197.8|1197.4|0
1649674350000|2022-04-11 10:52:30|1197.6||1197.8||1197.8||1197.6||0
1649674360000|2022-04-11 10:52:40|1198|1197.6|1198|1197.6|1198.2|1197.6|1198|1197.6|0
1649674370000|2022-04-11 10:52:50|1197.8||1198||1198||1197.8||500
1649674380000|2022-04-11 10:53:00|1197.8|1197.4|1197.4|1197|1197.8|1197.4|1197.2|1196.8|2828
1649674390000|2022-04-11 10:53:10|1197.6|1197.4|1197.8|1197.4|1197.8|1197.4|1197.4|1197.2|1879
1649674400000|2022-04-11 10:53:20|1197.6|1197.2|1197.6|1197.2|1197.8|1197.4|1197.6|1197.2|2312
1649674420000|2022-04-11 10:53:40|1197.4||1197.4||1197.4||1197.4||0
1649674430000|2022-04-11 10:53:50|1197.2|1197|1197.2|1197|1197.4|1197.2|1197.2|1197|2094
1649674440000|2022-04-11 10:54:00|1197.4||1197.4||1197.4||1197.4||0
1649674460000|2022-04-11 10:54:20|1197.6|1197.2|1197.6|1197.4|1198|1197.6|1197.6|1197|852
1649674470000|2022-04-11 10:54:30|1197.4|1197.2|1197.6|1197.4|1197.6|1197.4|1197.4|1197.2|825
1649674480000|2022-04-11 10:54:40|1197.4|1197.2|1197.6|1197.2|1197.8|1197.4|1197.4|1197.2|2078
1649674490000|2022-04-11 10:54:50|1197.8|1197.4|1197.8|1197.4|1198|1197.4|1197.8|1197.4|0
1649674500000|2022-04-11 10:55:00|1198|1197.6|1197.8|1197.4|1198|1197.6|1197.8|1197.4|1041
1649674510000|2022-04-11 10:55:10|1198|1197.6|1198|1197.6|1198.2|1197.8|1197.8|1197.4|0
1649674520000|2022-04-11 10:55:20|1198.2|1197.8|1198.2|1197.8|1198.2|1197.8|1198.2|1197.8|0
1649674530000|2022-04-11 10:55:30|1198||1198.2||1198.2||1198||0
1649674540000|2022-04-11 10:55:40|1198||1198||1198.2||1198||0
1649674550000|2022-04-11 10:55:50|1198.2|1198|1198.6|1198.2|1198.6|1198.2|1198.2|1198|123
1649674560000|2022-04-11 10:56:00|1198.8|1198.4|1198.8|1198.4|1198.8|1198.4|1198.6|1198.4|0
1649674570000|2022-04-11 10:56:10|1199|1198.6|1199|1198.6|1199|1198.6|1198.8|1198.4|0
1649674580000|2022-04-11 10:56:20|1198.8||1199||1199||1198.8||0
1649674590000|2022-04-11 10:56:30|1198.8|1198.4|1198.8|1198.4|1199|1198.4|1198.8|1198.4|2053
1649674600000|2022-04-11 10:56:40|1198.6|1198.2|1198.6|1198.2|1198.8|1198.2|1198.6|1198.2|913
1649674610000|2022-04-11 10:56:50|1198.4|1198|1198.4|1198|1198.4|1198.2|1198.2|1197.8|715
1649674620000|2022-04-11 10:57:00|1198.6|1198.2|1198.4|1198|1198.8|1198.4|1198.4|1198|0
1649674630000|2022-04-11 10:57:10|1198.2|1197.8|1198.2|1197.8|1198.4|1198|1198|1197.8|10000
1649674660000|2022-04-11 10:57:40|1198.4|1198|1198.4|1198|1198.4|1198|1198.4|1198|3300
1649674670000|2022-04-11 10:57:50|1198.2|1197.8|1198.4|1198|1198.4|1198|1198|1197.6|1189
1649674680000|2022-04-11 10:58:00|1198.6|1198.2|1198.6|1198.2|1198.6|1198.4|1198.6|1198.2|0
1649674690000|2022-04-11 10:58:10|1198.8|1198.4|1198.8|1198.4|1198.8|1198.4|1198.6|1198.4|0
1649674710000|2022-04-11 10:58:30|1199|1198.6|1198.6|1198.2|1199|1198.6|1198.6|1198.2|1504
1649674720000|2022-04-11 10:58:40|1198.4|1198|1198.6|1198.2|1198.6|1198.2|1198.4|1198|0
1649674730000|2022-04-11 10:58:50|1198.4|1198|1198.6|1198.2|1198.6|1198.2|1198.2|1198|1806
1649674740000|2022-04-11 10:59:00|1198.4|1198|1198.4|1198.2|1198.6|1198.2|1198.4|1198|254
1649674750000|2022-04-11 10:59:10|1198.2|1198|1198.6|1198.2|1198.6|1198.2|1198.2|1197.8|1603
1649674760000|2022-04-11 10:59:20|1198.4|1198|1199|1198.4|1199|1198.6|1198.4|1198|471
1649674770000|2022-04-11 10:59:30|1198.8|1198.6|1199|1198.6|1199|1198.6|1198.8|1198.4|0
1649674780000|2022-04-11 10:59:40|1199.2|1198.8|1199|1198.8|1199.4|1199|1199|1198.6|9052
1649674790000|2022-04-11 10:59:50|1198.8|1198.6|1199|1198.6|1199|1198.6|1198.8|1198.4|14000
1649674930000|2022-04-11 11:02:10|1198.6|1198.2|1197.6|1197.4|1198.8|1198.4|1197.6|1197.2|22094
1649674940000|2022-04-11 11:02:20|1197.8|1197.6|1197.6|1197.2|1198|1197.6|1197|1196.8|5824
1649674950000|2022-04-11 11:02:30|1197.8|1197.4|1197.6|1197.2|1197.8|1197.4|1197.6|1197.2|4585
1649674960000|2022-04-11 11:02:40|1197.4|1197|1197.2|1196.8|1197.4|1197|1197.2|1196.8|558
1649674970000|2022-04-11 11:02:50|1197|1196.6|1197|1196.6|1197.4|1197|1197|1196.6|1660
1649674980000|2022-04-11 11:03:00|1197.2|1196.8|1197|1196.6|1197.2|1196.8|1197|1196.6|460
1649674990000|2022-04-11 11:03:10|1197.2|1196.8|1197.2|1196.8|1197.4|1197|1197|1196.8|2135
1649675000000|2022-04-11 11:03:20|1197.4|1197|1197.4|1197|1197.4|1197|1197.4|1197|0
1649675010000|2022-04-11 11:03:30|1197.6|1197.2|1197.8|1197.4|1198|1197.6|1197.4|1197|2615
1649675020000|2022-04-11 11:03:40|1197.6|1197.2|1198|1197.6|1198|1197.6|1197.6|1197.2|735
1649675030000|2022-04-11 11:03:50|1198.2|1197.8|1198.2|1197.8|1198.2|1197.8|1198|1197.6|2577
1649675040000|2022-04-11 11:04:00||1198||1197.8||1198||1197.8|0
1649675050000|2022-04-11 11:04:10|1198|1197.6|1198.2|1197.8|1198.2|1197.8|1197.2|1197|9413
1649675060000|2022-04-11 11:04:20|1198|1197.6|1198.2|1197.6|1198.2|1197.8|1198|1197.6|0
1649675070000|2022-04-11 11:04:30|1198|1197.8|1198.2|1197.8|1198.2|1197.8|1198|1197.6|0
1649675080000|2022-04-11 11:04:40|1198.4|1198|1198.8|1198.4|1198.8|1198.4|1198.2|1197.8|312
1649675090000|2022-04-11 11:04:50|1198.6|1198.2|1199|1198.6|1199|1198.6|1198.4|1198|5994
1649675100000|2022-04-11 11:05:00|1198.8|1198.4|1199|1198.6|1199|1198.6|1198.8|1198.4|47
1649675110000|2022-04-11 11:05:10|1199.2|1199|1199.4|1199|1199.4|1199|1199.2|1199|4127
1649675120000|2022-04-11 11:05:20|1199.2|1199.2|1199.2|1198.8|1199.6|1199.4|1199.2|1198.8|13914
1649675130000|2022-04-11 11:05:30|1199|1198.6|1199|1198.6|1199|1198.6|1198.8|1198.4|0
1649675150000|2022-04-11 11:05:50|1198.8||1198.8||1198.8||1198.8||0
1649675160000|2022-04-11 11:06:00|1198.6|1198.4|1198.6|1198.2|1198.8|1198.4|1198.6|1198.2|359
1649675170000|2022-04-11 11:06:10|1198.8|1198.4|1198.8|1198.4|1198.8|1198.4|1198.8|1198.4|0
1649675180000|2022-04-11 11:06:20|1199|1198.6|1198.8|1198.4|1199|1198.6|1198.8|1198.4|0
1649675190000|2022-04-11 11:06:30|1198.6|1198.2|1198.6|1198.2|1198.6|1198.2|1198.6|1198.2|0
1649675210000|2022-04-11 11:06:50|1198.8|1198.4|1198.6|1198.2|1198.8|1198.4|1198.6|1198.2|987
1649675220000|2022-04-11 11:07:00|1198.4|1198|1198.6|1198.2|1198.6|1198.2|1198.4|1198|1323
1649675230000|2022-04-11 11:07:10|1198.4||1198.4||1198.4||1198.4||0
1649675240000|2022-04-11 11:07:20|1198.6|1198|1198.2|1197.8|1198.6|1198|1197.6|1197.4|6366
1649675250000|2022-04-11 11:07:30|1198|1197.6|1198|1197.6|1198|1197.6|1198|1197.6|0
1649675260000|2022-04-11 11:07:40|1197.8|1197.4|1197.8|1197.4|1197.8|1197.4|1197.8|1197.4|0
1649675270000|2022-04-11 11:07:50|1198|1197.6|1197.8|1197.4|1198|1197.8|1197.8|1197.4|740
1649675280000|2022-04-11 11:08:00|1197.6|1197.6|1197.6|1197.4|1197.8|1197.6|1197.6|1197.4|1111
1649675290000|2022-04-11 11:08:10|1197.4|1197.2|1197.8|1197.4|1197.8|1197.4|1197.4|1196.8|403
1649675300000|2022-04-11 11:08:20|1197.6|1197.2|1197|1196.6|1197.6|1197.2|1197|1196.6|1952
1649675310000|2022-04-11 11:08:30|1196.8|1196.4|1197|1196.6|1197|1196.6|1196.6|1196.2|1168
1649675320000|2022-04-11 11:08:40|1197.2|1196.8|1197.4|1197|1197.6|1197.2|1197.2|1196.8|1625
1649675330000|2022-04-11 11:08:50|1197.6|1197.2|1197.6|1197.2|1197.6|1197.2|1197.4|1197|42
1649675340000|2022-04-11 11:09:00|1197.4|1197|1197.4|1197|1197.4|1197|1197.2|1197|465
1649675360000|2022-04-11 11:09:20|1197.6|1197.2|1197.6|1197.2|1197.8|1197.4|1197.6|1197.2|404
1649675370000|2022-04-11 11:09:30|1197.8|1197.4|1197.8|1197.4|1198|1197.6|1197.8|1197.4|0
1649675390000|2022-04-11 11:09:50|1197.6||1197.8||1197.8||1197.6||0
1649675400000|2022-04-11 11:10:00|1197.6|1197.6|1198|1197.6|1198.2|1198|1197.6|1197.2|3261
1649675410000|2022-04-11 11:10:10|1198.2|1197.8|1198.4|1197.8|1198.4|1198|1198.2|1197.8|517
1649675420000|2022-04-11 11:10:20||1198||1198||1198||1197.8|0
1649675430000|2022-04-11 11:10:30|1198.2|1197.8|1198|1197.6|1198.2|1198|1198|1197.6|0
1649675440000|2022-04-11 11:10:40|1198.2|1197.8|1198.2|1197.8|1198.2|1197.8|1198.2|1197.6|0
1649675460000|2022-04-11 11:11:00|1198|1197.6|1197.6|1197.2|1198|1197.6|1197.6|1197.2|1539
1649675470000|2022-04-11 11:11:10|1197.4|1197|1197.4|1197|1197.6|1197.2|1197.4|1196.8|0
1649675480000|2022-04-11 11:11:20|1197.2|1196.8|1197.6|1197.2|1197.8|1197.2|1197.2|1196.8|1110
1649675490000|2022-04-11 11:11:30|1197.4|1197|1197.2|1196.8|1197.4|1197|1197|1196.6|0
1649675500000|2022-04-11 11:11:40|1197.4|1197|1197.4|1197|1197.4|1197|1197|1196.8|0
1649675520000|2022-04-11 11:12:00|1197.6|1197.2|1197.6|1197.2|1197.8|1197.4|1197.6|1197.2|435
1649675540000|2022-04-11 11:12:20|1197.8|1197.4|1197.4|1197|1197.8|1197.4|1197.4|1197|1467
1649675550000|2022-04-11 11:12:30|1197.2|1196.8|1197.4|1197|1197.4|1197|1197.2|1196.8|0
1649675560000|2022-04-11 11:12:40|1197.2|1196.8|1197.2|1196.8|1197.4|1196.8|1197|1196.6|1025
1649675570000|2022-04-11 11:12:50|1197.4|1196.6|1197|1196.6|1197.4|1196.8|1197|1196.6|0
1649675580000|2022-04-11 11:13:00|1197.2|1196.8|1197.4|1197|1197.6|1197.2|1197.2|1196.8|0
1649675590000|2022-04-11 11:13:10|1197.2|1196.8|1197.2|1196.8|1197.4|1197|1197|1196.8|2265
1649675600000|2022-04-11 11:13:20|1197.4|1197|1197.4|1197|1197.4|1197|1197.2|1196.8|0
1649675610000|2022-04-11 11:13:30|1197.6|1197.2|1197.4|1196.8|1197.8|1197.4|1197.2|1196.8|0
1649675620000|2022-04-11 11:13:40|1197.2|1197|1197|1196.6|1197.2|1197|1197|1196.6|0
1649675630000|2022-04-11 11:13:50|1197.2|1196.8|1197.2|1196.8|1197.4|1197|1197.2|1196.8|0
1649675640000|2022-04-11 11:14:00|1197|1196.6|1197.2|1196.8|1197.2|1196.8|1197|1196.6|0
1649675650000|2022-04-11 11:14:10|1197|1196.6|1197|1196.6|1197.2|1196.6|1197|1196.6|1365
1649675680000|2022-04-11 11:14:40|1196.8||1196.8||1196.8||1196.8||0
1649675690000|2022-04-11 11:14:50||1196.4||1196.4||1196.6||1196.4|0
1649675700000|2022-04-11 11:15:00|1196.6|1196.2|1196.6|1196.2|1196.6|1196.4|1196.2|1195.8|5513
1649675710000|2022-04-11 11:15:10|1196.8|1196.4|1196.6|1196.2|1196.8|1196.4|1196.6|1196.2|0
1649675720000|2022-04-11 11:15:20|1196.4||1196.6||1196.6||1196.4||0
1649675730000|2022-04-11 11:15:30|1196.4||1196.6||1196.6||1196.4||0
1649675740000|2022-04-11 11:15:40|1196.8|1196.4|1196.6|1196.2|1197|1196.4|1196.6|1196.2|1361
1649675750000|2022-04-11 11:15:50|1196.8|1196.4|1196.4|1196.2|1196.8|1196.4|1196.4|1196.2|0
1649675760000|2022-04-11 11:16:00|1196.2|1196|1196.4|1196.2|1196.4|1196.2|1196.2|1195.8|1184
1649675770000|2022-04-11 11:16:10|1196.6|1196.4|1197|1196.6|1197|1196.6|1196.6|1196.2|364
1649675780000|2022-04-11 11:16:20|1196.8|1196.4|1196.8|1196.4|1196.8|1196.4|1196.8|1196.4|0
1649675800000|2022-04-11 11:16:40|1197|1196.6|1197.2|1196.8|1197.2|1196.8|1196.8|1196.4|0
1649675810000|2022-04-11 11:16:50|1197|1196.6|1197|1196.6|1197|1196.8|1196.8|1196.6|2779
1649675820000|2022-04-11 11:17:00|1197.2|1196.8|1197.2|1196.8|1197.6|1197.2|1197.2|1196.8|1438
1649675830000|2022-04-11 11:17:10|1197|1196.6|1197.2|1196.8|1197.2|1196.8|1197|1196.6|0
1649675840000|2022-04-11 11:17:20|1197.4|1197|1197.2|1196.8|1197.4|1197|1197.2|1196.8|0
1649675850000|2022-04-11 11:17:30|1197|1196.6|1197|1196.6|1197|1196.8|1196.8|1196.6|8490
1649675860000|2022-04-11 11:17:40|1196.8|1196.4|1197|1196.8|1197.2|1196.8|1196.8|1196.4|1980
1649675870000|2022-04-11 11:17:50|1197.2||1197.2||1197.2||1197||0
1649675880000|2022-04-11 11:18:00|1197|1197|1197.4|1197|1197.4|1197|1197|1197|435
1649675890000|2022-04-11 11:18:10|1197.2|1196.8|1197|1196.6|1197.2|1196.8|1196.6|1196.2|1650
1649675900000|2022-04-11 11:18:20|1196.8|1196.4|1196|1195.6|1196.8|1196.4|1195.8|1195.4|0
1649675910000|2022-04-11 11:18:30|1196.2|1195.8|1195.6|1195.2|1196.2|1195.8|1195.4|1195|0
1649675920000|2022-04-11 11:18:40|1195.4|1195.4|1195.6|1195.2|1195.8|1195.4|1195.4|1195|0
1649675930000|2022-04-11 11:18:50|1195.8|1195.4|1195.6|1195.2|1195.8|1195.4|1195.4|1195|1212
1649675940000|2022-04-11 11:19:00|1195.8|1195.4|1195.2|1194.8|1195.8|1195.4|1194.8|1194.6|4473
1649675950000|2022-04-11 11:19:10|1195.4|1195|1195|1194.6|1195.4|1195|1195|1194.6|0
1649675960000|2022-04-11 11:19:20|1194.8|1194.4|1195|1194.6|1195|1194.6|1194.6|1194.2|0
1649675970000|2022-04-11 11:19:30|1195.2|1194.8|1195.4|1195|1195.4|1195|1195.2|1194.8|0
1649675980000|2022-04-11 11:19:40|1195.6||1195.4||1195.6||1195.4||0
1649675990000|2022-04-11 11:19:50|1195.6|1195.2|1195.8|1195.4|1195.8|1195.4|1195.2|1195.2|0
1649676000000|2022-04-11 11:20:00|1195.6|1195.2|1195.6|1195.4|1195.8|1195.4|1195.6|1195.2|0
1649676010000|2022-04-11 11:20:10|1195.4|1195.2|1195.6|1195.2|1195.6|1195.4|1195.4|1195.2|750
1649676020000|2022-04-11 11:20:20|1195.8|1195.4|1195.6|1195.2|1195.8|1195.4|1195.6|1195.2|1417
1649676030000|2022-04-11 11:20:30|1195.4|1195|1195.6|1195.2|1195.8|1195.4|1195.4|1195|0
1649676040000|2022-04-11 11:20:40||1195.4||1195.4||1195.4||1195.4|0
1649676060000|2022-04-11 11:21:00|1195.8|1195.6|1195.6|1195.2|1196.2|1195.8|1195.6|1195.2|1927
1649676070000|2022-04-11 11:21:10||1195.4||1195.4||1195.4||1195.4|0
1649676080000|2022-04-11 11:21:20|1195.8|1195.6|1196|1195.6|1196|1195.6|1195.8|1195.6|614
1649676110000|2022-04-11 11:21:50|1195.8|1195.4|1196.2|1195.8|1196.2|1195.8|1195.6|1195.2|4207
1649676120000|2022-04-11 11:22:00|1196|1195.6|1197|1196.6|1197.4|1196.8|1196|1195.6|7382
1649676130000|2022-04-11 11:22:10|1197.2|1196.8|1197.2|1196.8|1197.2|1196.8|1197.2|1196.8|0
1649676140000|2022-04-11 11:22:20|1197|1196.6|1197.2|1196.8|1197.2|1196.8|1197|1196.6|196
1649676150000|2022-04-11 11:22:30|1197|1196.6|1197|1196.6|1197|1196.6|1196.8|1196.6|1052
1649676160000|2022-04-11 11:22:40|1197.2|1196.8|1197|1196.6|1197.2|1196.8|1196.8|1196.6|500
1649676170000|2022-04-11 11:22:50|1196.8|1196.8|1197|1196.6|1197.2|1196.8|1196.8|1196.6|0
1649676180000|2022-04-11 11:23:00|1196.8||1197||1197||1196.8||0
1649676190000|2022-04-11 11:23:10|1196.8||1197||1197||1196.8||0
1649676200000|2022-04-11 11:23:20|1196.8||1196.8||1197||1196.8||0
1649676210000|2022-04-11 11:23:30|1197||1196.8||1197||1196.8||0
1649676230000|2022-04-11 11:23:50|1197|1196.4|1196.2|1195.8|1197|1196.4|1196.2|1195.8|2665
1649676240000|2022-04-11 11:24:00|1196.4|1196|1196.6|1196.2|1196.6|1196.2|1196.4|1196|5913
1649676260000|2022-04-11 11:24:20|1196.8|1196.4|1197.2|1196.8|1197.2|1196.8|1196.8|1196.4|6025
1649676270000|2022-04-11 11:24:30|1197|1196.6|1197.6|1197.2|1197.6|1197.2|1197|1196.6|1619
1649676280000|2022-04-11 11:24:40|1197.8|1197.4|1197|1196.6|1197.8|1197.4|1197|1196.6|1357
1649676290000|2022-04-11 11:24:50|1197.2|1196.8|1197|1196.6|1197.2|1196.8|1197|1196.6|0
1649676300000|2022-04-11 11:25:00|1197.2|1196.8|1197.2|1196.8|1197.2|1196.8|1197|1196.6|0
1649676310000|2022-04-11 11:25:10|1197|1196.6|1197.2|1196.8|1197.2|1197|1197|1196.6|202
1649676330000|2022-04-11 11:25:30|1197|1196.6|1197.2|1196.8|1197.2|1196.8|1197|1196.6|0
1649676340000|2022-04-11 11:25:40|1197|1196.6|1196.6|1196.2|1197|1196.8|1196.4|1195.8|563
1649676350000|2022-04-11 11:25:50|1196.8|1196.4|1196.2|1196|1196.8|1196.4|1195.8|1195.4|9865
1649676360000|2022-04-11 11:26:00|1196.4|1196.2|1196.8|1196.4|1196.8|1196.4|1196.4|1196|1284
1649676370000|2022-04-11 11:26:10|1197||1196.8||1197||1196.8||0
1649676390000|2022-04-11 11:26:30|1196.6||1196.8||1197||1196.6||0
1649676400000|2022-04-11 11:26:40|1197|1196.6|1197.2|1196.8|1197.2|1196.8|1197|1196.6|466
1649676410000|2022-04-11 11:26:50|1197.4|1197|1197.6|1197.2|1197.6|1197.2|1197.4|1197|10
1649676430000|2022-04-11 11:27:10|1197.8|1197.4|1197.6|1197.4|1197.8|1197.4|1197.6|1197.4|0
1649676450000|2022-04-11 11:27:30|1197.8|1197.6|1198|1197.6|1198|1197.6|1197.8|1197.6|1507
1649676460000|2022-04-11 11:27:40|1198.2|1197.4|1198|1197.6|1198.2|1197.6|1197.8|1197.4|3723
1649676470000|2022-04-11 11:27:50|1197.8|1197.4|1198|1197.6|1198|1197.6|1197.6|1197.2|2809
1649676480000|2022-04-11 11:28:00|1198.2|1197.8|1198|1197.6|1198.2|1197.8|1197.8|1197.4|873
1649676490000|2022-04-11 11:28:10|1197.8|1197.4|1198|1197.6|1198|1197.6|1197.8|1197.4|0
1649676500000|2022-04-11 11:28:20|1197.8|1197.8|1198|1197.6|1198|1197.8|1197.8|1197.4|1493
1649676510000|2022-04-11 11:28:30|1197.8|1197.4|1197.8|1197.4|1197.8|1197.4|1197.8|1197.4|0
1649676520000|2022-04-11 11:28:40|1198|1197.6|1198|1197.6|1198|1197.6|1198|1197.6|0
1649676530000|2022-04-11 11:28:50|1197.8|1197.4|1197.4|1197|1198|1197.4|1197.4|1197|1578
1649676540000|2022-04-11 11:29:00|1197.6|1197.2|1197.6|1197|1197.8|1197.6|1197.4|1197|5000
1649676550000|2022-04-11 11:29:10|1197.4|1197.2|1198|1197.6|1198.2|1197.8|1197.4|1197.2|364
1649676560000|2022-04-11 11:29:20|1198.2|1198|1198|1197.6|1198.2|1198|1198|1197.6|5747
1649676570000|2022-04-11 11:29:30|1198.2|1197.8|1198.2|1198|1198.4|1198|1198.2|1197.6|0
1649676580000|2022-04-11 11:29:40||1197.8||1197.8||1197.8||1197.8|0
1649676590000|2022-04-11 11:29:50|1198.4|1198|1198.4|1198|1198.4|1198|1198.4|1198|0
1649676600000|2022-04-11 11:30:00|1198.2|1197.8|1198.2|1197.8|1198.2|1197.8|1198|1197.6|1232
1649676610000|2022-04-11 11:30:10|1198|1197.6|1198|1197.6|1198|1197.8|1197.8|1197.6|177
1649676620000|2022-04-11 11:30:20|1198.2|1197.8|1198.2|1197.8|1198.2|1197.8|1198|1197.6|0
1649676630000|2022-04-11 11:30:30|1198|1197.6|1197.4|1197|1198|1197.6|1197.4|1196.8|11092
1649676640000|2022-04-11 11:30:40|1197.2|1196.8|1196.6|1196.4|1197.2|1196.8|1196.6|1196.2|2241
1649676650000|2022-04-11 11:30:50|1196.8||1196.8||1197||1196.8||364
1649676660000|2022-04-11 11:31:00|1196.6||1196.8||1196.8||1196.6||0
1649676670000|2022-04-11 11:31:10|1196.6|1196.6|1196.8|1196.4|1196.8|1196.6|1196.6|1196.4|1131
1649676690000|2022-04-11 11:31:30|1197|1196.6|1197.2|1196.8|1197.4|1197|1197|1196.6|574
1649676700000|2022-04-11 11:31:40|1197|1196.6|1196.8|1196.4|1197|1196.6|1196.8|1196.4|1383
1649676710000|2022-04-11 11:31:50|1196.6|1196.2|1197|1196.6|1197.2|1196.8|1196.6|1196.2|0
1649676730000|2022-04-11 11:32:10|1196.8|1196.4|1196.8|1196.4|1197|1196.6|1196.8|1196.2|0
1649676750000|2022-04-11 11:32:30|1196.6|1196.6|1197|1196.6|1197|1196.6|1196.6|1196.4|2318
1649676760000|2022-04-11 11:32:40|1196.8|1196.4|1196.8|1196.4|1197|1196.6|1196.8|1196.4|698
1649676770000|2022-04-11 11:32:50|1197|1196.6|1197|1196.6|1197|1196.6|1196.8|1196.4|458
1649676780000|2022-04-11 11:33:00|1197.2|1196.8|1197.2|1196.8|1197.4|1197|1197|1196.6|2527
1649676790000|2022-04-11 11:33:10|1197.4|1197|1197.2|1196.8|1197.4|1197|1197.2|1196.8|429
1649676800000|2022-04-11 11:33:20|1197.4|1197|1197.4|1197.2|1197.4|1197.2|1197.4|1197|0
1649676810000|2022-04-11 11:33:30|1197.6|1197|1197.8|1197.6|1197.8|1197.6|1197.6|1197|134
1649676820000|2022-04-11 11:33:40|1198|1197.8|1198.2|1197.8|1198.2|1197.8|1198|1197.8|136
1649676840000|2022-04-11 11:34:00||1198||1197.8||1198||1197.8|0
1649676870000|2022-04-11 11:34:30|1198||1198.2||1198.2||1198||0
1649676880000|2022-04-11 11:34:40|1198||1198.2||1198.2||1198||0
1649676890000|2022-04-11 11:34:50|1198||1198.2||1198.2||1198||0
1649676900000|2022-04-11 11:35:00|1198|1197.6|1198|1197.6|1198.2|1197.8|1198|1197.6|1930
1649676910000|2022-04-11 11:35:10|1197.8|1197.4|1198.2|1197.8|1198.2|1197.8|1197.6|1197.2|2497
1649676920000|2022-04-11 11:35:20|1198|1197.6|1198.2|1197.8|1198.4|1198.2|1197.8|1197.4|4740
1649676930000|2022-04-11 11:35:30|1198|1197.6|1198|1197.6|1198.2|1197.8|1198|1197.6|0
1649676940000|2022-04-11 11:35:40|1197.8||1198||1198||1197.8||0
1649676950000|2022-04-11 11:35:50|1197.8||1198||1198||1197.8||0
1649676960000|2022-04-11 11:36:00|1197.8|1197.4|1198|1197.6|1198|1197.6|1197.8|1197.4|1348
1649676970000|2022-04-11 11:36:10|1197.8|1197.4|1197.6|1197.2|1197.8|1197.4|1197.6|1197.2|3596
1649676990000|2022-04-11 11:36:30|1197.4|1197|1197.4|1197|1197.6|1197.2|1197.2|1197|1807
1649677000000|2022-04-11 11:36:40|1197.2|1196.8|1197|1196.6|1197.2|1196.8|1196.8|1196.6|1072
1649677010000|2022-04-11 11:36:50|1196.8|1196.4|1197|1196.6|1197|1196.6|1196.8|1196.4|0
1649677020000|2022-04-11 11:37:00|1196.8||1197||1197||1196.8||0
1649677030000|2022-04-11 11:37:10|1196.8||1197||1197||1196.8||0
1649677040000|2022-04-11 11:37:20|1196.8|1196.4|1196.8|1196.4|1197|1196.6|1196.6|1196.2|1271
1649677050000|2022-04-11 11:37:30|1196.6||1196.8||1196.8||1196.6||0
1649677060000|2022-04-11 11:37:40|1196.6|1196.2|1196.4|1196|1196.8|1196.2|1196.2|1195.8|1620
1649677070000|2022-04-11 11:37:50|1196.2|1195.8|1196.6|1196.2|1196.6|1196.2|1196.2|1195.8|0
1649677080000|2022-04-11 11:38:00|1196.8|1196.4|1197|1196.6|1197|1196.8|1196.8|1196.4|239
1649677090000|2022-04-11 11:38:10|1196.8|1196.4|1196.6|1196.4|1196.8|1196.4|1196.6|1196.4|433
1649677100000|2022-04-11 11:38:20|1196.4|1196.2|1196.2|1195.8|1196.4|1196.2|1196|1195.6|620
1649677110000|2022-04-11 11:38:30|1196|1195.6|1196|1195.6|1196.2|1195.6|1196|1195.4|0
1649677120000|2022-04-11 11:38:40|1196.2|1195.8|1196|1195.6|1196.2|1195.8|1196|1195.6|0
1649677130000|2022-04-11 11:38:50|1196.2|1195.8|1196.2|1196|1196.4|1196|1196|1195.8|416
1649677140000|2022-04-11 11:39:00|1196.4|1196.2|1196.4|1196|1196.4|1196.2|1196.4|1196|0
1649677150000|2022-04-11 11:39:10|1196.2||1196.4||1196.4||1196.2||0
1649677160000|2022-04-11 11:39:20|1196.2||1196.2||1196.4||1196.2||0
1649677170000|2022-04-11 11:39:30|1196.4|1195.8|1196.2|1196|1196.4|1196|1196|1195.6|3042
1649677180000|2022-04-11 11:39:40|1196.4|1195.8|1196.2|1195.8|1196.4|1195.8|1196.2|1195.8|0
1649677210000|2022-04-11 11:40:10|1196||1196.2||1196.2||1196||0
1649677220000|2022-04-11 11:40:20|1196|1195.6|1195.4|1195|1196|1195.6|1195.4|1195|2705
1649677230000|2022-04-11 11:40:30|1195.2|1194.8|1195.2|1194.8|1195.4|1194.8|1195.2|1194.8|825
1649677240000|2022-04-11 11:40:40|1195|1194.6|1195.2|1194.8|1195.4|1195|1195|1194.6|0
1649677250000|2022-04-11 11:40:50|1195.4|1195|1195.6|1195.2|1195.6|1195.4|1195.4|1195|2238
1649677260000|2022-04-11 11:41:00|1195.4|1195|1195.4|1195|1195.4|1195|1195.2|1194.8|0
1649677270000|2022-04-11 11:41:10|1195.6|1195.2|1195.6|1195.2|1195.6|1195.2|1195.6|1195.2|194
1649677290000|2022-04-11 11:41:30||1195.4||1195.2||1195.4||1195.2|1438
1649677300000|2022-04-11 11:41:40|1195.8|1195.4|1196|1195.6|1196|1195.6|1195.8|1195.4|481
1649677310000|2022-04-11 11:41:50||1195.8||1195.8||1195.8||1195.8|0
1649677330000|2022-04-11 11:42:10|1195.8|1195.6|1194.6|1194.2|1195.8|1195.6|1194.4|1194|2315
1649677340000|2022-04-11 11:42:20|1194.4||1194.4||1194.4||1194.4||0
1649677350000|2022-04-11 11:42:30|1194.6|1194|1194.6|1194.2|1194.6|1194.2|1194.4|1194|546
1649677360000|2022-04-11 11:42:40|1194.4|1194|1194.2|1193.8|1194.4|1194|1194.2|1193.8|4567
1649677370000|2022-04-11 11:42:50|1194|1193.6|1193.8|1193.4|1194|1193.6|1193.8|1193.2|880
1649677380000|2022-04-11 11:43:00|1193.6|1193.2|1193.6|1193.2|1193.8|1193.4|1193.6|1193|475
1649677390000|2022-04-11 11:43:10|1193.8|1193.4|1193.6|1193.2|1193.8|1193.4|1193.6|1193.2|0
1649677400000|2022-04-11 11:43:20|1193.8|1193|1193.6|1193.2|1193.8|1193.2|1193.4|1193|288
1649677420000|2022-04-11 11:43:40|1193.8|1193.4|1193.8|1193.6|1194|1193.6|1193.8|1193.4|2086
1649677430000|2022-04-11 11:43:50|1193.6|1193.4|1193.6|1193.2|1193.8|1193.4|1193.6|1193.2|451
1649677440000|2022-04-11 11:44:00|1193.8|1193.4|1193.6|1193.2|1193.8|1193.4|1193.6|1193.2|0
1649677450000|2022-04-11 11:44:10|1193.8|1193|1193.4|1193|1193.8|1193|1193.2|1193|839
1649677460000|2022-04-11 11:44:20|1193.2|1193.2|1193.4|1193|1193.6|1193.2|1193.2|1193|879
1649677470000|2022-04-11 11:44:30||1193.2||1193||1193.2||1193|1124
1649677480000|2022-04-11 11:44:40|1193.2|1192.8|1193.4|1193|1193.4|1193|1193.2|1192.8|500
1649677490000|2022-04-11 11:44:50|1193.2|1192.8|1193.2|1193|1193.2|1193|1193.2|1192.8|320
1649677500000|2022-04-11 11:45:00|1193|1192.8|1193|1192.8|1193.2|1192.8|1193|1192.8|1472
1649677510000|2022-04-11 11:45:10|1192.8|1192.6|1192.8|1192.4|1193|1192.8|1192.8|1192.4|18
1649677520000|2022-04-11 11:45:20|1192.6|1192.2|1192.4|1192.2|1192.8|1192.2|1192.4|1192.2|2185
1649677530000|2022-04-11 11:45:30|1192.2|1192|1192.2|1191.8|1192.2|1192.2|1192|1191.4|1322
1649677540000|2022-04-11 11:45:40|1192.4|1192|1192.4|1192|1192.6|1192.2|1192.4|1192|80
1649677550000|2022-04-11 11:45:50|1192.2|1192.2|1191.6|1191.2|1192.6|1192.2|1191.6|1191.2|5441
1649677560000|2022-04-11 11:46:00|1191.8|1191.4|1191.8|1191.4|1192|1191.4|1191.8|1191.2|0
1649677570000|2022-04-11 11:46:10|1192|1191.6|1192|1191.6|1192|1191.6|1191.8|1191.4|755
1649677580000|2022-04-11 11:46:20|1192.2|1191.8|1192|1191.8|1192.4|1191.8|1192|1191.8|0
1649677590000|2022-04-11 11:46:30|1191.8|1191.6|1191.8|1191.4|1192|1191.6|1191.8|1191.4|1256
1649677600000|2022-04-11 11:46:40|1191.6||1191.8||1192||1191.6||500
1649677610000|2022-04-11 11:46:50|1192||1191.6||1192||1191.6||0
1649677630000|2022-04-11 11:47:10|1191.4|1191.2|1191.4|1191.2|1191.6|1191.2|1191.4|1191.2|1476
1649677640000|2022-04-11 11:47:20|1191.2|1191|1191.2|1190.8|1191.4|1191|1191|1190.8|4597
1649677650000|2022-04-11 11:47:30|1191|1190.6|1190.6|1190.2|1191.2|1190.6|1190.6|1190.2|0
1649677660000|2022-04-11 11:47:40|1190.8|1190|1190.8|1190.4|1190.8|1190.4|1190.8|1190|80
1649677670000|2022-04-11 11:47:50|1191|1190.6|1191.2|1190.8|1191.4|1191|1191|1190.6|4340
1649677680000|2022-04-11 11:48:00|1191.4|1191|1191.2|1190.8|1191.6|1191.2|1191|1190.8|1575
1649677690000|2022-04-11 11:48:10|1191|1191|1191.2|1190.8|1191.4|1191|1191|1190.8|3067
1649677700000|2022-04-11 11:48:20|1191|1190.6|1190.8|1190.4|1191|1190.8|1190.6|1190.2|920
1649677710000|2022-04-11 11:48:30|1191|1190.6|1191|1190.6|1191.2|1190.8|1191|1190.6|2576
1649677720000|2022-04-11 11:48:40|1190.8|1190.4|1190.4|1190|1190.8|1190.4|1190.4|1190|735
1649677730000|2022-04-11 11:48:50|1190.2|1189.8|1189.8|1189.6|1190.2|1189.8|1189.8|1189.4|2347
1649677740000|2022-04-11 11:49:00|1189.6|1189.4|1190.4|1190|1190.4|1190|1189.6|1189.2|2039
1649677750000|2022-04-11 11:49:10|1190.2|1189.8|1190|1189.6|1190.2|1189.8|1189.8|1189.4|2185
1649677760000|2022-04-11 11:49:20|1189.8|1189.8|1190.2|1189.8|1190.2|1190|1189.8|1189.8|3518
1649677770000|2022-04-11 11:49:30||1190||1189.8||1190||1189.8|2130
1649677780000|2022-04-11 11:49:40|1190.4|1190|1190.2|1189.8|1190.4|1190|1190.2|1189.8|0
1649677790000|2022-04-11 11:49:50|1190|1189.6|1190.2|1189.8|1190.2|1189.8|1190|1189.6|415
1649677800000|2022-04-11 11:50:00||1190||1189.8||1190||1189.6|1205
1649677820000|2022-04-11 11:50:20|1190|1189.6|1190.2|1190|1190.2|1190|1189.8|1189.6|3137
1649677830000|2022-04-11 11:50:30|1190|1189.8|1190.2|1189.8|1190.2|1189.8|1190|1189.6|1782
1649677850000|2022-04-11 11:50:50|1190||1190||1190.2||1190||0
1649677870000|2022-04-11 11:51:10|1189.8|1189.2|1190|1189.6|1190|1189.6|1189.8|1189.2|16342
1649677900000|2022-04-11 11:51:40|1189.8||1190||1190||1189.8||0
1649677920000|2022-04-11 11:52:00|1190.2|1189.8|1190|1189.6|1190.2|1189.8|1190|1189.6|4928
1649677930000|2022-04-11 11:52:10|1189.8||1190||1190||1189.8||0
1649677940000|2022-04-11 11:52:20|1189.8|1189.8|1190.4|1190|1190.4|1190.2|1189.8|1189.6|1913
1649677950000|2022-04-11 11:52:30|1190.6|1190.2|1190.4|1190|1190.6|1190.2|1190.4|1190|1528
1649677960000|2022-04-11 11:52:40|1190.2|1189.8|1190.4|1190|1190.4|1190|1190|1189.8|1690
1649677980000|2022-04-11 11:53:00|1190.6|1190.2|1190.4|1190.2|1190.6|1190.2|1190.4|1190.2|2861
1649677990000|2022-04-11 11:53:10|1190.6|1190.4|1190.6|1190.4|1190.8|1190.4|1190.6|1190.2|142
1649678000000|2022-04-11 11:53:20|1190.4|1190.2|1190.4|1190.2|1190.6|1190.2|1190.4|1190.2|1245
1649678010000|2022-04-11 11:53:30|1190.6|1190.4|1190.8|1190.4|1190.8|1190.6|1190.6|1190.4|1027
1649678020000|2022-04-11 11:53:40|1190.6|1190.2|1190.6|1190.2|1190.6|1190.2|1190.6|1190.2|0
1649678030000|2022-04-11 11:53:50|1190.4|1190|1190.2|1189.8|1190.4|1190|1190.2|1189.8|1823
1649678040000|2022-04-11 11:54:00|1190.4|1190|1190.2|1189.8|1190.6|1190.2|1190|1189.6|856
1649678050000|2022-04-11 11:54:10|1190||1190||1190||1190||0
1649678060000|2022-04-11 11:54:20|1189.8|1189.6|1189.8|1189.6|1189.8|1189.6|1189.8|1189.6|0
1649678070000|2022-04-11 11:54:30|1190|1189.8|1190|1189.6|1190.4|1190|1189.8|1189.6|4840
1649678090000|2022-04-11 11:54:50||1189.8||1189.8||1189.8||1189.6|0
1649678100000|2022-04-11 11:55:00|1190.2|1190|1190.4|1189.8|1190.4|1190|1190|1189.8|14
1649678110000|2022-04-11 11:55:10|1190.6|1190|1190.4|1190|1190.6|1190.2|1190.4|1190|958
1649678120000|2022-04-11 11:55:20|1190.2||1190.2||1190.2||1190.2||0
1649678130000|2022-04-11 11:55:30|1190|1189.8|1190.4|1190|1190.6|1190|1190|1189.8|1431
1649678150000|2022-04-11 11:55:50|1190.2||1190.4||1190.4||1190.2||0
1649678160000|2022-04-11 11:56:00|1190.2|1190.2|1190.4|1190|1190.6|1190.2|1190.2|1190|3493
1649678170000|2022-04-11 11:56:10|1190.6|1190.2|1190.4|1190|1190.6|1190.2|1190.4|1190|8
1649678180000|2022-04-11 11:56:20||1190.2||1190.2||1190.2||1190|0
1649678190000|2022-04-11 11:56:30||1190||1190||1190||1190|1103
1649678200000|2022-04-11 11:56:40|1190.6|1190.2|1190.6|1190.2|1190.8|1190.4|1190.4|1190.2|6091
1649678210000|2022-04-11 11:56:50|1190.4|1190|1190.2|1189.8|1190.4|1190|1190|1189.8|1663
1649678220000|2022-04-11 11:57:00|1190.4|1190|1190.2|1189.8|1190.4|1190.2|1190.2|1189.8|1635
1649678230000|2022-04-11 11:57:10|1190|1189.6|1190|1189.6|1190|1189.6|1190|1189.6|0
1649678240000|2022-04-11 11:57:20|1189.8|1189.4|1189.8|1189.4|1190|1189.4|1189.8|1189.4|1963
1649678250000|2022-04-11 11:57:30|1190|1189.6|1190.2|1189.8|1190.2|1189.8|1190|1189.6|1208
1649678260000|2022-04-11 11:57:40|1190|1189.6|1190.2|1189.8|1190.2|1189.8|1190|1189.6|0
1649678270000|2022-04-11 11:57:50|1190|1189.6|1189.2|1188.8|1190|1189.6|1189.2|1188.8|0
1649678280000|2022-04-11 11:58:00|1189.4|1189|1189.4|1189.2|1189.4|1189.2|1189.4|1188.8|0
1649678290000|2022-04-11 11:58:10|1189.6||1189.4||1189.8||1189.4||5
1649678310000|2022-04-11 11:58:30|1189.6|1189.4|1189.8|1189.4|1190|1189.6|1189.6|1189.2|12138
1649678320000|2022-04-11 11:58:40|1189.6||1189.6||1189.8||1189.6||0
1649678330000|2022-04-11 11:58:50|1189.8|1189.6|1189.8|1189.6|1189.8|1189.6|1189.8|1189.6|195
1649678340000|2022-04-11 11:59:00|1189.6|1189.4|1189.8|1189.4|1189.8|1189.4|1189.6|1189.4|2192
1649678350000|2022-04-11 11:59:10|1189.6||1189.6||1189.6||1189.6||0
1649678360000|2022-04-11 11:59:20|1189.8|1189.2|1189.4|1189|1189.8|1189.2|1189.4|1189|4898
1649678370000|2022-04-11 11:59:30|1189.2|1188.8|1189.8|1189.4|1189.8|1189.4|1189|1188.8|10818
1649678380000|2022-04-11 11:59:40|1189.6|1189.2|1189.6|1189.2|1189.6|1189.4|1189.4|1189.2|1700
1649678390000|2022-04-11 11:59:50|1189.8|1189.4|1189.8|1189.4|1190|1189.6|1189.6|1189.4|2738
1649678400000|2022-04-11 12:00:00|1189.6|1189.2|1190|1189.6|1190|1189.8|1189.6|1189.2|2767
1649678410000|2022-04-11 12:00:10|1189.8|1189.8|1190.4|1190|1190.6|1190|1189.8|1189.8|786
1649678420000|2022-04-11 12:00:20|1190.6|1190.2|1191|1190.6|1191.4|1190.8|1190.6|1190.2|1306
1649678430000|2022-04-11 12:00:30|1190.8|1190.4|1190.8|1190.4|1190.8|1190.4|1190.6|1190.2|0
1649678440000|2022-04-11 12:00:40|1190.6|1190.2|1190.8|1190.4|1190.8|1190.4|1190.4|1190.2|1762
1649678450000|2022-04-11 12:00:50|1190.6||1190.8||1190.8||1190.6||0
1649678460000|2022-04-11 12:01:00|1190.6|1190.6|1191.2|1190.6|1191.2|1191|1190.6|1190.4|1739
1649678470000|2022-04-11 12:01:10|1191|1190.4|1191|1190.6|1191|1190.6|1190.8|1190.4|0
1649678480000|2022-04-11 12:01:20|1190.8|1190.8|1191.4|1191|1191.6|1191.2|1190.8|1190.6|108
1649678490000|2022-04-11 12:01:30||1190.8||1191||1191||1190.8|0
1649678500000|2022-04-11 12:01:40|1191.6|1191.2|1191.6|1191.2|1191.8|1191.4|1191.6|1191.2|0
1649678510000|2022-04-11 12:01:50|1191.8|1191.4|1192|1191.6|1192|1191.6|1191.8|1191.4|0
1649678530000|2022-04-11 12:02:10|1191.8|1191.4|1191.8|1191.4|1191.8|1191.4|1191.6|1191.4|1948
1649678540000|2022-04-11 12:02:20|1191.6|1191.2|1191.2|1190.8|1191.6|1191.2|1191.2|1190.8|9237
1649678550000|2022-04-11 12:02:30|1191|1190.6|1191|1190.6|1191.2|1190.8|1190.8|1190.4|1318
1649678560000|2022-04-11 12:02:40|1190.8|1190.4|1191.2|1190.8|1191.2|1190.8|1190.8|1190.4|0
1649678570000|2022-04-11 12:02:50|1191.4|1191|1191.6|1191.2|1191.6|1191.2|1191.4|1191|443
1649678580000|2022-04-11 12:03:00|1191.8|1191.4|1191.8|1191.4|1192|1191.8|1191.6|1191.2|3004
1649678590000|2022-04-11 12:03:10|1192|1191.6|1192|1191.8|1192|1191.8|1192|1191.6|0
1649678600000|2022-04-11 12:03:20|1192.2|1192|1192.2|1192|1192.2|1192|1192.2|1192|448
1649678610000|2022-04-11 12:03:30|1192.4|1191.8|1192.4|1192|1192.4|1192|1192.4|1191.8|495
1649678620000|2022-04-11 12:03:40|1192.2|1191.8|1192.2|1191.8|1192.4|1192|1192.2|1191.8|1407
1649678630000|2022-04-11 12:03:50|1192||1192.2||1192.4||1192||4
1649678640000|2022-04-11 12:04:00|1192.4|1192|1192.4|1192|1192.4|1192|1192.2|1192|0
1649678650000|2022-04-11 12:04:10|1192.6||1192.6||1192.6||1192.4||10
1649678660000|2022-04-11 12:04:20|1192.4|1192.2|1192.8|1192.4|1192.8|1192.4|1192.4|1192.2|0
1649678670000|2022-04-11 12:04:30|1192.6|1192.2|1192.6|1192.2|1192.6|1192.2|1192.6|1192.2|0
1649678690000|2022-04-11 12:04:50|1192.4|1192|1192|1191.6|1192.4|1192|1192|1191.6|4652
1649678700000|2022-04-11 12:05:00|1192.2|1191.8|1192|1191.6|1192.2|1191.8|1192|1191.6|68
1649678710000|2022-04-11 12:05:10|1192.2|1191.8|1192.2|1191.8|1192.6|1192.2|1192|1191.6|1447
1649678720000|2022-04-11 12:05:20|1192|1191.6|1192|1191.6|1192.2|1191.8|1192|1191.6|0
1649678730000|2022-04-11 12:05:30|1192.2|1191.8|1192.2|1191.8|1192.2|1192|1192|1191.6|2708
1649678740000|2022-04-11 12:05:40|1192.4|1192|1192.6|1192.2|1192.6|1192.2|1192.4|1192|0
1649678750000|2022-04-11 12:05:50|1192.4|1191.8|1192|1191.6|1192.4|1191.8|1192|1191.6|4088
1649678760000|2022-04-11 12:06:00|1192.2|1191.8|1192.2|1191.6|1192.2|1191.8|1192|1191.6|0
1649678770000|2022-04-11 12:06:10|1192|1191.4|1191.6|1191.2|1192|1191.4|1191.6|1191.2|2130
1649678780000|2022-04-11 12:06:20|1191.4||1191.6||1191.6||1191.4||0
1649678790000|2022-04-11 12:06:30|1191.8|1191.4|1191.8|1191.4|1191.8|1191.4|1191.8|1191.4|0
1649678800000|2022-04-11 12:06:40|1192|1191.6|1191.8|1191.4|1192|1191.6|1191.8|1191.4|0
1649678810000|2022-04-11 12:06:50|1192|1191.6|1191.8|1191.4|1192|1191.6|1191.6|1191.2|4359
1649678820000|2022-04-11 12:07:00||1191.2||1191.4||1191.4||1191.2|0
1649678830000|2022-04-11 12:07:10|1192|1191.6|1191.8|1191.4|1192|1191.6|1191.6|1191.2|0
1649678850000|2022-04-11 12:07:30|1191.6|1191.2|1191.2|1190.8|1191.8|1191.2|1191.2|1190.6|2150
1649678860000|2022-04-11 12:07:40|1191.4|1191|1191.2|1190.8|1191.4|1191|1191.2|1190.8|0
1649678870000|2022-04-11 12:07:50|1191.4|1191|1191.4|1191|1191.4|1191|1191.4|1191|0
1649678880000|2022-04-11 12:08:00|1191.2||1191.4||1191.4||1191.2||0
1649678900000|2022-04-11 12:08:20|1191.2|1191.2|1191.6|1191.2|1191.6|1191.2|1191.2|1191.2|195
1649678910000|2022-04-11 12:08:30|1191.4|1191|1191.4|1191|1191.6|1191|1191|1190.6|6189
1649678920000|2022-04-11 12:08:40|1191.2|1190.8|1191|1190.6|1191.4|1190.8|1190.8|1190.4|441
1649678930000|2022-04-11 12:08:50|1191.2|1190.8|1190.8|1190.4|1191.2|1190.8|1190.8|1190.4|500
1649678940000|2022-04-11 12:09:00|1191|1190.2|1189.8|1189.4|1191|1190.4|1189.6|1189.2|437
1649678950000|2022-04-11 12:09:10|1190|1189.2|1190|1189.6|1190.2|1189.6|1189.8|1189.2|0
1649678960000|2022-04-11 12:09:20|1190.2|1189.8|1190.2|1189.8|1190.2|1189.8|1190.2|1189.6|391
1649678970000|2022-04-11 12:09:30|1190.4|1190|1190.4|1190|1190.6|1190.4|1190.2|1189.8|24849
1649678980000|2022-04-11 12:09:40|1190.2|1189.8|1189.4|1189|1190.2|1189.8|1189.4|1189|443
1649678990000|2022-04-11 12:09:50|1189.6|1189.2|1189.4|1189.2|1189.6|1189.2|1189.2|1189|0
1649679000000|2022-04-11 12:10:00|1189.6|1189.4|1189.6|1189.2|1189.8|1189.4|1189.4|1189|0
1649679010000|2022-04-11 12:10:10|1189.4|1189|1189.6|1189.2|1189.8|1189.4|1189.4|1189|0
1649679020000|2022-04-11 12:10:20|1189.8|1189|1189.2|1188.8|1189.8|1189.2|1189|1188.6|5642
1649679030000|2022-04-11 12:10:30|1189.4|1189|1189.6|1189.2|1189.6|1189.2|1189.4|1189|1338
1649679040000|2022-04-11 12:10:40|1189.4|1189|1189.8|1189.4|1189.8|1189.4|1189.4|1189|0
1649679050000|2022-04-11 12:10:50|1190|1189.6|1190|1189.6|1190|1189.6|1189.8|1189.4|0
1649679060000|2022-04-11 12:11:00|1189.8|1189.4|1189.8|1189.4|1190|1189.6|1189.8|1189.4|155
1649679070000|2022-04-11 12:11:10|1190|1189.6|1189.8|1189.4|1190.2|1189.8|1189.4|1189|2464
1649679080000|2022-04-11 12:11:20|1190|1189.6|1190.2|1189.8|1190.2|1189.8|1189.8|1189.6|3766
1649679090000|2022-04-11 12:11:30|1190.4|1189.6|1190.2|1189.6|1190.4|1189.6|1190|1189.6|407
1649679100000|2022-04-11 12:11:40|1190|1189.8|1190|1189.6|1190|1189.8|1190|1189.6|1346
1649679110000|2022-04-11 12:11:50|1189.8|1189.4|1190.2|1189.8|1190.2|1189.8|1189.8|1189.4|0
1649679120000|2022-04-11 12:12:00|1190|1189.6|1190.2|1189.8|1190.2|1189.8|1190|1189.6|0
1649679130000|2022-04-11 12:12:10|1190|1190|1190.6|1190|1190.6|1190.2|1190|1190|437
1649679140000|2022-04-11 12:12:20|1190.4|1190.2|1191|1190.6|1191|1190.8|1190.4|1190.2|991
1649679160000|2022-04-11 12:12:40|1191.2|1190.8|1191|1190.6|1191.2|1191|1191|1190.6|8019
1649679170000|2022-04-11 12:12:50|1191.2|1190.8|1191.2|1190.8|1191.6|1191.2|1191|1190.8|7552
1649679180000|2022-04-11 12:13:00|1190.8|1190.6|1191.2|1190.8|1191.2|1190.8|1190.8|1190.4|5893
1649679190000|2022-04-11 12:13:10|1191.4|1191|1191.8|1191.4|1191.8|1191.6|1191.4|1191|7441
1649679200000|2022-04-11 12:13:20|1192|1191.6|1191.6|1191.2|1192|1191.6|1191.6|1191.2|859
1649679210000|2022-04-11 12:13:30|1191.8|1191.4|1191.8|1191.2|1192.2|1191.8|1191.6|1191.2|4969
1649679220000|2022-04-11 12:13:40||1191.4||1191.4||1191.4||1191.2|600
1649679230000|2022-04-11 12:13:50|1191.6|1191.2|1191.6|1191.2|1191.6|1191.4|1191.6|1191.2|0
1649679240000|2022-04-11 12:14:00|1191.4|1191|1191.2|1190.8|1191.4|1191.2|1191|1190.6|1751
1649679250000|2022-04-11 12:14:10|1191|1191.2|1191.4|1190.8|1191.4|1191.2|1191|1190.8|6528
1649679260000|2022-04-11 12:14:20||1191||1191||1191||1191|0
1649679270000|2022-04-11 12:14:30|1191.6|1191.2|1191.4|1191|1191.6|1191.2|1191.4|1191|0
1649679280000|2022-04-11 12:14:40|1191.6|1191.2|1191.8|1191.4|1191.8|1191.4|1191.4|1191.2|0
1649679290000|2022-04-11 12:14:50|1191.6|1191.2|1191.6|1191.2|1191.8|1191.4|1191.4|1191.2|1006
1649679300000|2022-04-11 12:15:00|1191.4|1191|1191.2|1190.8|1191.4|1191.2|1191.2|1190.8|1618
1649679310000|2022-04-11 12:15:10|1191.4||1191.2||1191.4||1191.2||0
1649679320000|2022-04-11 12:15:20|1191.4|1191|1191.4|1191|1191.4|1191|1191.4|1191|0
1649679330000|2022-04-11 12:15:30|1191.6|1191.2|1191.8|1191.4|1191.8|1191.4|1191.6|1191|0
1649679340000|2022-04-11 12:15:40|1191.6|1191.2|1191.6|1191.2|1191.6|1191.2|1191.6|1191.2|0
1649679350000|2022-04-11 12:15:50|1191.4||1191.6||1191.6||1191.4||0
1649679360000|2022-04-11 12:16:00|1191.8|1191|1191.6|1191.2|1191.8|1191.2|1191.6|1191|0
1649679380000|2022-04-11 12:16:20||1191.4||1191.2||1191.4||1191.2|1638
1649679390000|2022-04-11 12:16:30||1191.4||1191.4||1191.4||1191.2|0
1649679400000|2022-04-11 12:16:40|1191.4|1191.2|1191.6|1191.2|1191.6|1191.4|1191.4|1191|1793
1649679410000|2022-04-11 12:16:50|1191.4|1191|1191.4|1191.2|1191.4|1191.2|1191.2|1190.8|401
1649679420000|2022-04-11 12:17:00|1191.8|1191.4|1192.4|1191.8|1192.4|1192|1191.8|1191.4|9930
1649679430000|2022-04-11 12:17:10|1192.2|1192|1192.2|1191.8|1192.2|1192|1192.2|1191.8|0
1649679440000|2022-04-11 12:17:20||1192||1191.8||1192||1191.8|0
1649679450000|2022-04-11 12:17:30|1192|1192|1192|1191.8|1192|1192|1192|1191.8|20
1649679470000|2022-04-11 12:17:50|1191.8|1191.6|1192|1191.6|1192|1191.6|1191.8|1191.4|4955
1649679480000|2022-04-11 12:18:00||1191.8||1191.8||1191.8||1191.8|0
1649679500000|2022-04-11 12:18:20|1191.8|1191.6|1192.2|1191.8|1192.2|1192|1191.8|1191.4|4147
1649679510000|2022-04-11 12:18:30|1192|1191.6|1191.8|1191.4|1192|1191.6|1191.8|1191.2|726
1649679520000|2022-04-11 12:18:40|1192|1191.6|1191.8|1191.4|1192.2|1191.6|1191.8|1191.4|5000
1649679530000|2022-04-11 12:18:50|1191.6|1191.2|1192.8|1192.4|1192.8|1192.4|1191.6|1191.2|61213
1649679540000|2022-04-11 12:19:00|1192.6|1192.2|1192.2|1191.8|1192.8|1192.4|1192|1191.6|5087
1649679550000|2022-04-11 12:19:10|1192|1191.6|1192.4|1192|1192.4|1192|1192|1191.6|7
1649679560000|2022-04-11 12:19:20|1192.2|1192.2|1192.6|1192.2|1193.4|1192.8|1192.2|1192|17723
1649679570000|2022-04-11 12:19:30|1192.4|1192|1192.2|1192|1192.4|1192|1192.2|1192|0
1649679580000|2022-04-11 12:19:40|1192|1191.8|1192|1191.6|1192|1191.8|1192|1191.6|1220
1649679600000|2022-04-11 12:20:00|1192.2|1191.8|1192|1191.8|1192.2|1191.8|1191.8|1191.6|1234
1649679610000|2022-04-11 12:20:10|1191.8|1191.6|1191.8|1191.6|1192|1191.6|1191.6|1191.4|2875
1649679620000|2022-04-11 12:20:20|1192|1191.8|1191.8|1191.4|1192|1191.8|1191.8|1191.2|885
1649679650000|2022-04-11 12:20:50|1191.6|1191.2|1191.8|1191.4|1192|1191.6|1191.2|1190.8|9246
1649679660000|2022-04-11 12:21:00|1192|1191.6|1191.8|1191.4|1192|1191.8|1191.8|1191.4|1273
1649679670000|2022-04-11 12:21:10|1192|1191.6|1192.4|1192|1192.4|1192|1192|1191.6|944
1649679680000|2022-04-11 12:21:20|1192.2|1192.2|1192.4|1192|1192.6|1192.2|1192.2|1192|0
1649679690000|2022-04-11 12:21:30|1192.6||1192.6||1192.6||1192.2||0
1649679700000|2022-04-11 12:21:40|1192.4|1192.2|1192.4|1192.2|1192.6|1192.2|1192.2|1192.2|0
1649679710000|2022-04-11 12:21:50|1192.2|1192|1192.2|1191.8|1192.4|1192|1192|1191.8|2234
1649679720000|2022-04-11 12:22:00|1192|1191.6|1192|1191.6|1192.2|1191.8|1191.8|1191.6|4523
1649679730000|2022-04-11 12:22:10|1191.8|1191.4|1191.8|1191.4|1191.8|1191.6|1191.6|1191.2|4847
1649679740000|2022-04-11 12:22:20|1191.6|1191.2|1191.6|1191.2|1191.8|1191.2|1191.6|1191.2|700
1649679750000|2022-04-11 12:22:30|1191.4|1191|1191.4|1191|1191.6|1191.2|1191.4|1191|0
1649679760000|2022-04-11 12:22:40|1191.6|1191.2|1191.8|1191.4|1192|1191.6|1191.6|1191.2|910
1649679770000|2022-04-11 12:22:50|1191.6|1191.2|1191.8|1191.4|1191.8|1191.4|1191.4|1191|0
1649679780000|2022-04-11 12:23:00|1191.6|1191.2|1191.6|1191.2|1191.8|1191.2|1191.6|1191.2|150
1649679790000|2022-04-11 12:23:10|1191.8|1191.4|1191.6|1191.2|1191.8|1191.4|1191.6|1191.2|0
1649679800000|2022-04-11 12:23:20|1191.4|1191.4|1191.6|1191.2|1191.6|1191.4|1191.4|1191|2163
1649679810000|2022-04-11 12:23:30|1191.8|1191.4|1191.8|1191.6|1191.8|1191.6|1191.8|1191.4|589
1649679840000|2022-04-11 12:24:00|1191.6|1191.4|1190.8|1190.6|1191.8|1191.4|1190.8|1190.4|3356
1649679850000|2022-04-11 12:24:10|1191|1190.4|1191.6|1191.2|1191.8|1191.4|1191|1190.4|1024
1649679860000|2022-04-11 12:24:20|1191.8|1191|1191.8|1191.2|1191.8|1191.4|1191.4|1191|0
1649679870000|2022-04-11 12:24:30|1192|1191.4|1192|1191.6|1192.2|1191.8|1192|1191.2|774
1649679880000|2022-04-11 12:24:40|1191.8|1191.4|1191.2|1190.8|1192|1191.6|1191.2|1190.8|900
1649679890000|2022-04-11 12:24:50|1191.4|1191|1191.2|1190.8|1191.4|1191|1191.2|1190.8|0
1649679900000|2022-04-11 12:25:00|1191|1190.6|1191.2|1190.8|1191.2|1190.8|1191|1190.6|0
1649679910000|2022-04-11 12:25:10|1191.4|1191|1191.4|1191|1191.4|1191|1191.4|1191|0
1649679920000|2022-04-11 12:25:20|1191.2|1191.2|1191.2|1191|1191.2|1191.2|1191.2|1190.8|5
1649679930000|2022-04-11 12:25:30|1191.4|1191.2|1191.4|1191|1191.4|1191.2|1191.4|1191|0
1649679940000|2022-04-11 12:25:40|1191.2|1190.8|1191.2|1190.8|1191.4|1191|1191.2|1190.8|1548
1649679950000|2022-04-11 12:25:50|1191.4||1191.2||1191.4||1191.2||10
1649679960000|2022-04-11 12:26:00|1191.4|1191|1191.6|1191.2|1191.8|1191.4|1191.2|1190.8|434
1649679970000|2022-04-11 12:26:10|1191.4|1191|1191.8|1191.4|1191.8|1191.4|1191.4|1191|0
1649679980000|2022-04-11 12:26:20|1192|1191.6|1192|1191.6|1192|1191.6|1191.8|1191.4|6
1649680010000|2022-04-11 12:26:50|1191.8|1191.4|1191.6|1191.4|1191.8|1191.4|1191.4|1191.2|2248
1649680020000|2022-04-11 12:27:00|1191.8|1191.6|1192|1191.8|1192|1191.8|1191.8|1191.6|5
1649680030000|2022-04-11 12:27:10|1192.2|1192|1191.6|1191.2|1192.4|1192|1191.6|1191.2|2075
1649680040000|2022-04-11 12:27:20|1191.8|1191.4|1191.8|1191.4|1191.8|1191.4|1191.6|1191.2|50
1649680050000|2022-04-11 12:27:30|1192|1191.6|1191.4|1191|1192|1191.6|1191.4|1191|1075
1649680060000|2022-04-11 12:27:40|1191.2|1190.8|1191|1190.6|1191.2|1190.8|1191|1190.6|499
1649680070000|2022-04-11 12:27:50|1190.8||1191||1191||1190.8||455
1649680080000|2022-04-11 12:28:00||1190.8||1190.6||1190.8||1190.6|100
1649680090000|2022-04-11 12:28:10||1190.4||1190.6||1190.6||1190.4|0
1649680100000|2022-04-11 12:28:20|1190.8|1190.8|1191|1190.6|1191|1190.8|1190.8|1190.6|744
1649680110000|2022-04-11 12:28:30|1190.8|1190.4|1190.8|1190.6|1191|1190.6|1190.8|1190.4|0
1649680120000|2022-04-11 12:28:40||1190.4||1190.4||1190.6||1190.2|1300
1649680130000|2022-04-11 12:28:50|1190.6|1190.6|1190.6|1190.2|1190.8|1190.6|1190.6|1190.2|0
1649680140000|2022-04-11 12:29:00|1190.4|1190|1190.4|1189.8|1190.4|1190|1190.2|1189.8|0
1649680160000|2022-04-11 12:29:20|1190.2|1190|1190.2|1189.8|1190.2|1190|1190.2|1189.8|500
1649680170000|2022-04-11 12:29:30|1190|1189.6|1190|1189.6|1190|1189.8|1190|1189.6|7
1649680180000|2022-04-11 12:29:40|1189.8|1189.4|1190|1189.6|1190|1189.6|1189.8|1189.4|541
1649680200000|2022-04-11 12:30:00|1190.2|1189.8|1190.2|1189.8|1190.4|1190|1190|1189.8|2663
1649680210000|2022-04-11 12:30:10|1190|1189.6|1190|1189.8|1190.2|1190|1189.8|1189.4|0
1649680220000|2022-04-11 12:30:20|1189.8|1189.6|1190|1189.6|1190.2|1189.6|1189.8|1189.4|753
1649680230000|2022-04-11 12:30:30|1190.2|1189.8|1190.2|1190|1190.2|1190|1190.2|1189.8|129
1649680240000|2022-04-11 12:30:40|1190.4|1190.2|1190.4|1190|1190.8|1190.2|1190.4|1190|5
1649680250000|2022-04-11 12:30:50|1190.6|1189.8|1190.2|1189.8|1190.6|1189.8|1190|1189.8|1736
1649680260000|2022-04-11 12:31:00|1190||1190.2||1190.4||1190||0
1649680270000|2022-04-11 12:31:10|1190.4|1190|1190.6|1190.2|1190.6|1190.2|1190.4|1190|391
1649680280000|2022-04-11 12:31:20|1190.8|1190.4|1190.6|1190.2|1190.8|1190.6|1190.6|1190.2|6175
1649680290000|2022-04-11 12:31:30|1190.8|1190.4|1191|1190.6|1191.2|1190.8|1190.6|1190.2|1575
1649680300000|2022-04-11 12:31:40|1191.2||1191||1191.2||1191||0
1649680310000|2022-04-11 12:31:50|1191.2|1190.8|1191.2|1190.8|1191.2|1190.8|1191.2|1190.8|288
1649680320000|2022-04-11 12:32:00|1191.4|1191|1191.4|1191|1191.4|1191.2|1191.2|1190.8|0
1649680330000|2022-04-11 12:32:10|1191.2|1190.8|1191.2|1190.8|1191.4|1190.8|1191|1190.8|1471
1649680340000|2022-04-11 12:32:20|1191.4|1191|1191.2|1190.8|1191.4|1191|1191.2|1190.8|0
1649680350000|2022-04-11 12:32:30|1191.4|1191|1191.4|1191|1191.4|1191|1191.2|1191|364
1649680360000|2022-04-11 12:32:40|1191.6|1191.2|1191.6|1191.2|1191.6|1191.2|1191.4|1191.2|0
1649680380000|2022-04-11 12:33:00|1191.8|1191.4|1191.8|1191.4|1191.8|1191.4|1191.6|1191.4|0
1649680390000|2022-04-11 12:33:10|1191.6|1191.2|1191.6|1191.2|1191.6|1191.2|1191.6|1191|1577
1649680400000|2022-04-11 12:33:20|1191.8|1191.4|1191.4|1191|1191.8|1191.4|1191.4|1191|0
1649680410000|2022-04-11 12:33:30|1191.6|1191.2|1191.6|1191.2|1191.6|1191.4|1191.4|1191.2|1242
1649680420000|2022-04-11 12:33:40|1191.4||1191.4||1191.4||1191.4||0
1649680430000|2022-04-11 12:33:50|1191.2|1191|1191.2|1191|1191.2|1191|1191.2|1191|4607
1649680440000|2022-04-11 12:34:00|1191.4|1191.2|1191.4|1191.2|1191.8|1191.4|1191.4|1191|9
1649680450000|2022-04-11 12:34:10|1191.6|1191|1191|1190.6|1191.6|1191.2|1191|1190.4|3591
1649680470000|2022-04-11 12:34:30|1191.2|1190.8|1191|1190.6|1191.2|1190.8|1191|1190.6|0
1649680480000|2022-04-11 12:34:40|1191.2|1190.8|1191|1190.6|1191.2|1190.8|1190.8|1190.4|0
1649680490000|2022-04-11 12:34:50|1191.2|1190.8|1191|1190.6|1191.2|1190.8|1191|1190.6|738
1649680500000|2022-04-11 12:35:00|1190.8|1190.4|1190.8|1190.4|1191|1190.6|1190.6|1190.2|1412
1649680510000|2022-04-11 12:35:10|1191|1190.6|1190.8|1190.4|1191|1190.6|1190.6|1190.4|2096
1649680520000|2022-04-11 12:35:20|1191||1190.8||1191||1190.6||0
1649680530000|2022-04-11 12:35:30|1191|1190.6|1190.8|1190.6|1191|1190.6|1190.8|1190.6|0
1649680540000|2022-04-11 12:35:40|1191|1190.8|1190.8|1190.6|1191.2|1190.8|1190.8|1190.6|5
1649680550000|2022-04-11 12:35:50|1190.6|1190.4|1190.8|1190.4|1190.8|1190.4|1190.6|1190.4|1116
1649680560000|2022-04-11 12:36:00|1191|1190.6|1191.2|1190.8|1191.2|1190.8|1191|1190.6|1708
1649680570000|2022-04-11 12:36:10|1191|1190.6|1191.2|1191|1191.4|1191|1191|1190.6|0
1649680580000|2022-04-11 12:36:20|1191.4||1191.4||1191.6||1191.4||96
1649680590000|2022-04-11 12:36:30|1191.2||1191.2||1191.4||1191.2||0
1649680600000|2022-04-11 12:36:40|1191.4||1191.4||1191.4||1191.2||364
1649680610000|2022-04-11 12:36:50|1191|1190.8|1190.8|1190.4|1191|1190.8|1190.8|1190.4|3036
1649680620000|2022-04-11 12:37:00|1190.6|1190.2|1190.4|1190|1190.6|1190.4|1190.4|1190|2069
1649680630000|2022-04-11 12:37:10||1190.2||1190||1190.2||1190|0
1649680640000|2022-04-11 12:37:20|1190.2|1189.8|1190|1189.6|1190.2|1189.8|1190|1189.6|4025
1649680650000|2022-04-11 12:37:30|1189.8|1189.4|1190|1189.8|1190|1189.8|1189.8|1189.4|0
1649680660000|2022-04-11 12:37:40|1190.2|1190|1190.2|1189.8|1190.2|1190|1190|1189.8|212
1649680680000|2022-04-11 12:38:00|1190.4|1190|1190.2|1189.8|1190.4|1190|1190.2|1189.8|603
1649680690000|2022-04-11 12:38:10|1190.4||1190.2||1190.4||1190.2||0
1649680700000|2022-04-11 12:38:20|1190.4||1190.2||1190.4||1190.2||0
1649680710000|2022-04-11 12:38:30|1190.4|1190|1190.4|1190|1190.4|1190|1190.2|1189.8|0
1649680720000|2022-04-11 12:38:40|1190.2||1190.4||1190.4||1190.2||425
1649680730000|2022-04-11 12:38:50|1190.6|1190.2|1190.2|1189.8|1190.6|1190.2|1190.2|1189.8|0
1649680740000|2022-04-11 12:39:00|1190.4|1190|1190.6|1190.2|1190.6|1190.2|1190.4|1190|0
1649680750000|2022-04-11 12:39:10|1190.8|1190.4|1190.6|1190.4|1190.8|1190.4|1190.6|1190.2|871
1649680760000|2022-04-11 12:39:20|1190.8|1190.2|1190.8|1190.4|1191|1190.6|1190.6|1190.2|690
1649680770000|2022-04-11 12:39:30|1190.6|1190.2|1190.6|1190.2|1190.6|1190.2|1190.4|1190|396
1649680780000|2022-04-11 12:39:40|1190.4|1190|1190.4|1190.2|1190.4|1190.2|1190.4|1190|1674
1649680800000|2022-04-11 12:40:00||1190||1190||1190.2||1190|726
1649680810000|2022-04-11 12:40:10|1190.6|1190.2|1190.4|1190|1190.6|1190.2|1190.2|1189.8|2501
1649680820000|2022-04-11 12:40:20|1190.6|1190.2|1190|1189.6|1190.6|1190.2|1189.8|1189.4|1705
1649680830000|2022-04-11 12:40:30|1189.8|1189.4|1190|1189.8|1190.2|1189.8|1189.8|1189.4|0
1649680840000|2022-04-11 12:40:40|1190.2|1190|1190.2|1189.8|1190.2|1190|1190.2|1189.8|1410
1649680850000|2022-04-11 12:40:50|1190|1189.6|1189.8|1189.2|1190|1189.6|1189.6|1189.2|1460
1649680860000|2022-04-11 12:41:00|1189.6|1189.4|1189.6|1189.2|1189.8|1189.4|1189.6|1189.2|2143
1649680870000|2022-04-11 12:41:10|1189.8|1189.4|1190|1189.6|1190|1189.6|1189.8|1189.2|418
1649680880000|2022-04-11 12:41:20|1190.2|1189.8|1190|1189.6|1190.2|1189.8|1190|1189.6|1148
1649680890000|2022-04-11 12:41:30|1190.2|1189.8|1190|1189.6|1190.2|1189.8|1190|1189.6|105
1649680900000|2022-04-11 12:41:40|1189.8|1189.8|1190|1189.8|1190|1189.8|1189.8|1189.8|0
1649680910000|2022-04-11 12:41:50|1190.2|1189.6|1189.4|1189|1190.2|1189.8|1189.4|1189|5397
1649680920000|2022-04-11 12:42:00|1189.2|1188.8|1189.2|1188.8|1189.2|1189|1189.2|1188.8|1234
1649680930000|2022-04-11 12:42:10|1189|1188.6|1188.8|1188.4|1189|1188.8|1188.8|1188.4|0
1649680950000|2022-04-11 12:42:30|1188.6|1188.2|1188.4|1188.2|1188.6|1188.4|1188.2|1187.8|4278
1649680960000|2022-04-11 12:42:40|1188|1188|1188|1187.6|1188.2|1188|1188|1187.4|2268
1649680970000|2022-04-11 12:42:50|1187.8|1187.8|1188|1187.6|1188.4|1187.8|1187.8|1187.6|2170
1649680980000|2022-04-11 12:43:00||1187.8||1187.6||1187.8||1187.6|0
1649680990000|2022-04-11 12:43:10|1188.2|1187.8|1188.4|1188|1188.6|1188|1188.2|1187.6|371
1649681000000|2022-04-11 12:43:20|1188.2|1187.8|1188.4|1188|1188.6|1188|1188|1187.8|2467
1649681010000|2022-04-11 12:43:30|||||||||100
1649681040000|2022-04-11 12:44:00|1188.2|1187.8|1188.2|1188|1188.4|1188.2|1188.2|1187.8|815
1649681050000|2022-04-11 12:44:10|1188.4|1187.8|1188.4|1188|1188.6|1188.2|1188.4|1187.8|8851
1649681060000|2022-04-11 12:44:20|1188.6|1188.2|1189.2|1189|1189.4|1189|1188.6|1188.2|0
1649681070000|2022-04-11 12:44:30|1189.4|1189.2|1189.4|1189|1189.6|1189.2|1189.4|1189|1
1649681090000|2022-04-11 12:44:50|1189.6|1189.2|1189.6|1189.2|1189.8|1189.2|1189.6|1189.2|0
1649681100000|2022-04-11 12:45:00|1189.8|1189.4|1189.8|1189.4|1189.8|1189.4|1189.8|1189.4|8
1649681110000|2022-04-11 12:45:10|1189.6|1189.2|1189.6|1189.2|1189.8|1189.2|1189.6|1189.2|0
1649681120000|2022-04-11 12:45:20|1189.8||1189.6||1189.8||1189.4||366
1649681130000|2022-04-11 12:45:30|1189.8|1189.6|1189.6|1189.2|1190|1189.6|1189.4|1189|3056
1649681140000|2022-04-11 12:45:40|||||||||362
1649681150000|2022-04-11 12:45:50|1189.4|1189|1189.4|1189|1189.4|1189|1189.4|1189|358
1649681160000|2022-04-11 12:46:00|1189.6|1189.2|1189.6|1189.2|1189.8|1189.2|1189.6|1189.2|0
1649681170000|2022-04-11 12:46:10|1189.8|1189.4|1190|1189.8|1190|1189.8|1189.6|1189.4|710
1649681180000|2022-04-11 12:46:20|1190.2|1190|1190.4|1190|1190.4|1190|1190.2|1190|0
1649681190000|2022-04-11 12:46:30|1190.6|1190.2|1190.6|1190.2|1190.8|1190.4|1190.6|1190.2|1218
1649681200000|2022-04-11 12:46:40|1190.8|1190.4|1190.8|1190.4|1190.8|1190.4|1190.8|1190.4|0
1649681210000|2022-04-11 12:46:50|1190.6|1190.2|1190.6|1190.4|1190.6|1190.4|1190.4|1190|1154
1649681220000|2022-04-11 12:47:00||1190.2||1190.4||1190.4||1190.2|0
1649681230000|2022-04-11 12:47:10||1190.2||1190.4||1190.4||1190.2|0
1649681240000|2022-04-11 12:47:20|1190.8|1190.2|1191.4|1191|1191.4|1191|1190.8|1190.2|2437
1649681250000|2022-04-11 12:47:30|1191.2||1191.4||1191.4||1191.2||0
1649681260000|2022-04-11 12:47:40|1191.2|1190.8|1191.4|1191|1191.4|1191|1191.2|1190.8|1088
1649681270000|2022-04-11 12:47:50|1191.2|1190.8|1191|1190.6|1191.2|1190.8|1190.8|1190.4|2148
1649681280000|2022-04-11 12:48:00|1191.2|1190.8|1191.2|1190.8|1191.4|1190.8|1191|1190.8|0
1649681290000|2022-04-11 12:48:10|1191.4||1191.2||1191.4||1191.2||0
1649681300000|2022-04-11 12:48:20|1191.4||1191.2||1191.4||1191.2||0
1649681310000|2022-04-11 12:48:30|1191.4|1191|1191.4|1191|1191.4|1191|1191.4|1191|0
1649681320000|2022-04-11 12:48:40|1191.6|1191.2|1191.2|1190.8|1191.8|1191.4|1191.2|1190.8|2009
1649681330000|2022-04-11 12:48:50|1191|1190.6|1191.2|1190.8|1191.4|1190.8|1191|1190.6|390
1649681340000|2022-04-11 12:49:00|1191|1191|1191.4|1191|1191.6|1191.2|1191|1191|0
1649681350000|2022-04-11 12:49:10|1191.2|1190.8|1191.2|1190.8|1191.8|1191.4|1191.2|1190.8|1901
1649681360000|2022-04-11 12:49:20|1191.4|1191|1191.4|1191|1191.6|1191.2|1191.2|1190.8|527
1649681370000|2022-04-11 12:49:30|1191.6|1191.2|1191.8|1191.4|1192.2|1191.8|1191.6|1191.2|4199
1649681380000|2022-04-11 12:49:40|1191.6|1191.2|1191.4|1191|1191.8|1191.2|1191.2|1190.6|4700
1649681420000|2022-04-11 12:50:20|1191.2|1190.8|1191.4|1191.2|1191.4|1191.2|1191.2|1190.8|2213
1649681430000|2022-04-11 12:50:30|1191.2|1191|1191.2|1190.8|1191.2|1191.2|1191.2|1190.8|588
1649681440000|2022-04-11 12:50:40|1191.4||1191.2||1191.4||1191.2||0
1649681450000|2022-04-11 12:50:50|1191|1190.6|1190.8|1190.4|1191|1190.6|1190.6|1190.2|2382
1649681460000|2022-04-11 12:51:00|1190.6|1190.2|1190.6|1190|1190.6|1190.2|1190.2|1189.8|1873
1649681470000|2022-04-11 12:51:10|1190.4|1189.8|1190.2|1189.8|1190.6|1189.8|1190|1189.8|1136
1649681480000|2022-04-11 12:51:20|1190|1189.6|1189.8|1189.6|1190.2|1189.8|1189.8|1189.4|726
1649681490000|2022-04-11 12:51:30|1190|1189.8|1190.2|1189.8|1190.2|1190|1190|1189.8|276
1649681500000|2022-04-11 12:51:40|1190.4|1190|1190.8|1190.4|1190.8|1190.4|1190.4|1190|201
1649681510000|2022-04-11 12:51:50|1190.6|1190.2|1190.8|1190.4|1190.8|1190.4|1190.6|1190.2|0
1649681520000|2022-04-11 12:52:00|1190.6|1190.2|1190.8|1190.4|1190.8|1190.4|1190.6|1190.2|0
1649681530000|2022-04-11 12:52:10|1190.6||1190.6||1190.6||1190.6||0
1649681540000|2022-04-11 12:52:20|1190.4|1190.2|1190.4|1190|1190.6|1190.2|1190.4|1190|882
1649681550000|2022-04-11 12:52:30|1190.2|1189.8|1190.2|1190|1190.4|1190|1190.2|1189.8|863
1649681560000|2022-04-11 12:52:40|1190.4||1190.4||1190.4||1190.4||0
1649681570000|2022-04-11 12:52:50|1190.2||1190.2||1190.4||1190.2||728
1649681580000|2022-04-11 12:53:00|1190|1189.8|1190|1189.8|1190.2|1189.8|1190|1189.6|1806
1649681590000|2022-04-11 12:53:10|1190.2||1190.2||1190.2||1190.2||0
1649681600000|2022-04-11 12:53:20|1190|1189.6|1190|1189.6|1190.2|1189.8|1189.8|1189.4|1469
1649681610000|2022-04-11 12:53:30|1190.2|1189.8|1190.2|1189.8|1190.2|1189.8|1190.2|1189.8|0
1649681620000|2022-04-11 12:53:40|1190|1189.6|1190|1189.6|1190|1189.8|1189.8|1189.6|2260
1649681630000|2022-04-11 12:53:50|1189.8|1189.4|1189.8|1189.4|1189.8|1189.4|1189.8|1189.4|2521
1649681640000|2022-04-11 12:54:00|1189.6|1189.2|1189.6|1189.2|1189.8|1189.4|1189.6|1189.2|0
1649681650000|2022-04-11 12:54:10|1189.8|1189.4|1189.6|1189.2|1189.8|1189.4|1189.6|1189.2|0
1649681660000|2022-04-11 12:54:20|1189.8|1189.4|1190|1189.6|1190|1189.6|1189.6|1189.2|0
1649681670000|2022-04-11 12:54:30|1189.8||1190||1190||1189.8||132
1649681680000|2022-04-11 12:54:40|1189.8|1189.4|1190|1189.6|1190|1189.6|1189.8|1189.4|0
1649681690000|2022-04-11 12:54:50|1190.2|1189.8|1190.4|1190.2|1190.6|1190.2|1190.2|1189.8|11555
1649681700000|2022-04-11 12:55:00||1190||1190||1190.2||1190|2228
1649681710000|2022-04-11 12:55:10|1190.6|1190.2|1190.4|1190.2|1190.8|1190.4|1190.4|1190|1177
1649681720000|2022-04-11 12:55:20|1190.6|1190.4|1190.6|1190.4|1190.6|1190.4|1190.4|1190.4|150
1649681730000|2022-04-11 12:55:30|1190.8|1190.2|1190.6|1190.2|1190.8|1190.2|1190.6|1190.2|0
1649681740000|2022-04-11 12:55:40|1190.4|1190|1190.2|1190|1190.4|1190|1190.2|1190|0
1649681750000|2022-04-11 12:55:50|1190|1189.8|1190|1189.6|1190|1189.8|1189.6|1189.2|6105
1649681770000|2022-04-11 12:56:10|1190.2|1189.8|1190|1189.6|1190.2|1189.8|1190|1189.6|0
1649681780000|2022-04-11 12:56:20|1190.2|1189.8|1190.2|1189.8|1190.2|1189.8|1190|1189.6|517
1649681790000|2022-04-11 12:56:30|1190|1189.6|1189.8|1189.4|1190.2|1189.8|1189.6|1189.2|0
1649681800000|2022-04-11 12:56:40|1190|1189.6|1190|1189.6|1190.2|1189.8|1189.8|1189.4|5
1649681810000|2022-04-11 12:56:50|1190.2|1189.8|1190.6|1190.2|1190.8|1190.4|1190.2|1189.8|749
1649681820000|2022-04-11 12:57:00|1190.8|1190.4|1190.6|1190.4|1190.8|1190.4|1190.4|1190|0
1649681830000|2022-04-11 12:57:10|1190.8|1190.6|1190.6|1190.2|1191|1190.6|1190.6|1190.2|1499
1649681840000|2022-04-11 12:57:20|1190.8|1190.4|1190.6|1190.2|1190.8|1190.4|1190.6|1190.2|0
1649681850000|2022-04-11 12:57:30|1190.8|1190.4|1190.4|1190|1190.8|1190.4|1190.4|1190|863
1649681860000|2022-04-11 12:57:40|1190|1189.8|1190.4|1189.8|1190.4|1190|1190|1189.8|2753
1649681870000|2022-04-11 12:57:50|1190.2|1189.6|1190|1189.6|1190.2|1189.8|1190|1189.6|1140
1649681880000|2022-04-11 12:58:00||1189.4||1189.6||1189.6||1189.4|0
1649681890000|2022-04-11 12:58:10|1189.8|1189.4|1190|1189.6|1190|1189.6|1189.8|1189.2|686
1649681900000|2022-04-11 12:58:20|1189.8|1189.4|1189.6|1189.2|1190|1189.6|1189.6|1189.2|1961
1649681910000|2022-04-11 12:58:30|1189.8|1189.4|1189.6|1189.2|1190|1189.8|1189.6|1189.2|8222
1649681920000|2022-04-11 12:58:40|1189.4|1189|1189.2|1188.8|1189.4|1189.2|1189|1188.6|7243
1649681940000|2022-04-11 12:59:00|1189|1188.6|1189.2|1188.8|1189.4|1188.8|1189|1188.6|3645
1649681950000|2022-04-11 12:59:10|1189.4|1189|1189.6|1189.2|1189.8|1189.4|1189.4|1189|2608
1649681960000|2022-04-11 12:59:20|1189.4|1189|1189.2|1188.8|1189.6|1189.2|1189.2|1188.8|3827
1649681970000|2022-04-11 12:59:30||1189||1188.8||1189||1188.8|3041
1649681980000|2022-04-11 12:59:40|1189.4|1189|1189|1188.6|1189.6|1189|1189|1188.4|2679
1649681990000|2022-04-11 12:59:50|1189.2|1188.8|1189.2|1188.8|1189.4|1189|1189|1188.6|1937
1649682000000|2022-04-11 13:00:00|1189.4|1189|1189|1188.4|1189.4|1189|1189|1188.4|0
1649682010000|2022-04-11 13:00:10||1188.6||1188.6||1188.6||1188.4|0
1649682020000|2022-04-11 13:00:20|1189.2|1188.8|1189.4|1189|1189.4|1189|1189|1188.8|100
1649682030000|2022-04-11 13:00:30|1189.6|1189.2|1189.6|1189.2|1189.8|1189.4|1189.6|1189|953
1649682040000|2022-04-11 13:00:40|1189.4|1189|1189.6|1189.2|1189.6|1189.4|1189.4|1189|4000
1649682060000|2022-04-11 13:01:00|1189.8|1189.4|1189.6|1189.2|1189.8|1189.4|1189.6|1189.2|100
1649682070000|2022-04-11 13:01:10|1189.8||1189.8||1189.8||1189.6||0
1649682080000|2022-04-11 13:01:20|1189.6|1189.4|1189.8|1189.4|1190|1189.6|1189.6|1189.2|0
1649682090000|2022-04-11 13:01:30|1190|1189.6|1190.2|1189.8|1190.6|1190|1190|1189.6|579
1649682100000|2022-04-11 13:01:40|1190.4|1190|1190.2|1189.8|1190.4|1190|1190.2|1189.8|0
1649682110000|2022-04-11 13:01:50|1190.4|1190|1190.4|1190|1190.4|1190|1190.2|1189.8|0
1649682120000|2022-04-11 13:02:00|1190.2|1189.8|1190.6|1190.2|1190.6|1190.2|1190.2|1189.8|0
1649682130000|2022-04-11 13:02:10|1190.8|1190.4|1190.8|1190.4|1190.8|1190.4|1190.4|1190|0
1649682140000|2022-04-11 13:02:20|1190.6||1190.8||1190.8||1190.6||0
1649682150000|2022-04-11 13:02:30|1191|1190.6|1191|1190.6|1191.2|1190.8|1191|1190.6|500
1649682160000|2022-04-11 13:02:40|1191.2|1190.8|1191.2|1190.8|1191.2|1190.8|1191.2|1190.8|0
1649682170000|2022-04-11 13:02:50|1191.4|1191|1191.6|1191.2|1191.8|1191.4|1191.4|1191|0
1649682180000|2022-04-11 13:03:00|1191.4|1191.4|1191.6|1191.2|1192|1191.6|1191.4|1191.2|2237
1649682190000|2022-04-11 13:03:10|1191.8|1191|1191.6|1191|1191.8|1191|1191.4|1191|0
1649682200000|2022-04-11 13:03:20|1191.4|1191.2|1192|1191.6|1192|1191.6|1191.4|1191.2|0
1649682210000|2022-04-11 13:03:30|1191.8|1191.4|1192|1191.6|1192|1191.6|1191.8|1191.4|0
1649682220000|2022-04-11 13:03:40|1192.2|1191.8|1192.2|1191.8|1192.2|1191.8|1192|1191.6|0
1649682230000|2022-04-11 13:03:50|1192|1191.6|1192|1191.6|1192|1191.8|1192|1191.6|297
1649682240000|2022-04-11 13:04:00|1191.8|1191.4|1191.2|1190.8|1192|1191.6|1191.2|1190.8|734
1649682250000|2022-04-11 13:04:10|1191|1190.6|1191.2|1190.8|1191.4|1190.8|1191|1190.6|1109
1649682280000|2022-04-11 13:04:40|1191.4|1191|1191.6|1191.4|1191.8|1191.4|1191.4|1191|970
1649682290000|2022-04-11 13:04:50|1191.8|1191.6|1191.6|1191.2|1192.2|1191.8|1191.6|1191.2|2122
1649682300000|2022-04-11 13:05:00|1191.4|1191|1191.2|1190.8|1191.4|1191.2|1191.2|1190.8|1220
1649682310000|2022-04-11 13:05:10|1191|1190.6|1191|1190.4|1191|1190.8|1191|1190.4|2648
1649682320000|2022-04-11 13:05:20|1190.8|1190.6|1191|1190.6|1191|1190.6|1190.8|1190.4|1449
1649682330000|2022-04-11 13:05:30|1191.2|1190.8|1190.6|1190.2|1191.2|1190.8|1190.6|1190.2|0
1649682340000|2022-04-11 13:05:40|1190.4|1190|1190.6|1190.2|1190.6|1190.2|1190.4|1190|0
1649682350000|2022-04-11 13:05:50|1190.4|1190|1190.4|1190|1190.4|1190|1190.4|1190|0
1649682360000|2022-04-11 13:06:00|1190.2|1189.8|1189.8|1189.4|1190.2|1189.8|1189.8|1189.4|447
1649682370000|2022-04-11 13:06:10|1190|1189.6|1190|1189.6|1190|1189.8|1190|1189.6|0
1649682380000|2022-04-11 13:06:20|1189.8|1189.4|1190|1189.8|1190|1189.8|1189.8|1189.4|0
1649682400000|2022-04-11 13:06:40|1190.2|1189.6|1190|1189.6|1190.4|1189.6|1190|1189.6|393
1649682410000|2022-04-11 13:06:50|1189.8|1189.4|1190|1189.6|1190.2|1190|1189.8|1189.4|10741
1649682420000|2022-04-11 13:07:00|1189.8|1189.4|1189.8|1189.4|1189.8|1189.6|1189.8|1189.4|0
1649682430000|2022-04-11 13:07:10|1189.6|1189.6|1189.4|1189|1189.6|1189.6|1189.4|1189|746
1649682440000|2022-04-11 13:07:20|1189.2|1188.8|1188.6|1188.2|1189.2|1188.8|1188.6|1188.2|2200
1649682460000|2022-04-11 13:07:40|1188.8|1188.4|1189.2|1188.8|1189.2|1188.8|1188.8|1188.4|1400
1649682470000|2022-04-11 13:07:50|1189|1188.6|1189.2|1188.8|1189.2|1188.8|1189|1188.6|0
1649682480000|2022-04-11 13:08:00|1189|1188.6|1189|1188.6|1189.2|1188.8|1189|1188.6|1697
1649682490000|2022-04-11 13:08:10|1189.2|1188.8|1189|1188.6|1189.2|1188.8|1189|1188.6|0
1649682510000|2022-04-11 13:08:30|1188.8|1188.4|1188.6|1188.2|1189|1188.4|1188.6|1188.2|689
1649682520000|2022-04-11 13:08:40|1188.8|1188.4|1188.6|1188.4|1188.8|1188.4|1188.6|1188.4|0
1649682530000|2022-04-11 13:08:50|1188.8|1188.2|1188.8|1188.4|1188.8|1188.4|1188.8|1188.2|691
1649682540000|2022-04-11 13:09:00||1188.2||1188.4||1188.4||1188.2|0
1649682550000|2022-04-11 13:09:10|1189|1188.6|1189|1188.6|1189|1188.6|1189|1188.6|496
1649682560000|2022-04-11 13:09:20|1189.2|1188.4|1189.2|1188.8|1189.2|1188.8|1189.2|1188.4|0
1649682570000|2022-04-11 13:09:30|1189|1188.6|1188.8|1188.4|1189|1188.6|1188.6|1188.2|1199
1649682580000|2022-04-11 13:09:40|1189|1188.6|1189.2|1188.8|1189.2|1188.8|1189|1188.4|0
1649682590000|2022-04-11 13:09:50|1189|1188.6|1189|1188.6|1189|1188.6|1189|1188.6|0
1649682600000|2022-04-11 13:10:00|1189.2|1188.8|1189.2|1188.8|1189.2|1188.8|1189.2|1188.8|0
1649682610000|2022-04-11 13:10:10|1189.4|1189|1189.4|1189|1189.4|1189|1189.4|1189|0
1649682620000|2022-04-11 13:10:20|1189.6|1189.2|1189.6|1189.2|1189.8|1189.4|1189.6|1189.2|641
1649682630000|2022-04-11 13:10:30||1189.4||1189.2||1189.4||1189.2|0
1649682640000|2022-04-11 13:10:40|1189.8|1189.4|1189.8|1189.6|1190|1189.6|1189.8|1189.4|920
1649682650000|2022-04-11 13:10:50|1190|1189.8|1190.2|1189.8|1190.2|1189.8|1190|1189.8|390
1649682660000|2022-04-11 13:11:00|1190|1189.6|1189.8|1189.6|1190.2|1189.6|1189.8|1189.6|1593
1649682670000|2022-04-11 13:11:10|1190|1189.4|1190|1189.8|1190|1189.8|1190|1189.4|7
1649682680000|2022-04-11 13:11:20|1190.2|1189.6|1190|1189.6|1190.2|1189.6|1189.8|1189.4|0
1649682690000|2022-04-11 13:11:30|1189.8|1189.4|1190|1189.4|1190|1189.6|1189.6|1189.2|7770
1649682700000|2022-04-11 13:11:40|1189.8|1189.6|1190.2|1189.8|1190.4|1189.8|1189.8|1189.6|0
1649682710000|2022-04-11 13:11:50|1190.4|1189.6|1190.6|1190.2|1190.6|1190.2|1190|1189.6|145
1649682720000|2022-04-11 13:12:00|1190.8|1190|1190.2|1189.8|1190.8|1190.2|1190.2|1189.8|1081
1649682730000|2022-04-11 13:12:10|1190.4|1190|1190.2|1190|1190.4|1190|1190.2|1189.8|0
1649682740000|2022-04-11 13:12:20|1190.4|1189.8|1190.2|1190|1190.4|1190|1190.2|1189.8|485
1649682760000|2022-04-11 13:12:40|1190.4|1190.2|1190.4|1190|1190.6|1190.2|1190.4|1190|8
1649682800000|2022-04-11 13:13:20|1190.6|1190.2|1190.6|1190.2|1190.6|1190.2|1190.4|1190|1825
1649682810000|2022-04-11 13:13:30|1190.8|1190.4|1190.8|1190.4|1190.8|1190.4|1190.8|1190.4|0
1649682820000|2022-04-11 13:13:40|1191|1190.6|1190.8|1190.4|1191|1190.6|1190.8|1190.4|536
1649682830000|2022-04-11 13:13:50|1191||1191||1191||1191||0
1649682840000|2022-04-11 13:14:00|1191.2|1190.6|1191.6|1191.2|1191.6|1191.2|1191.2|1190.6|0
1649682850000|2022-04-11 13:14:10|1191.8|1191.4|1191.8|1191.4|1191.8|1191.6|1191.6|1191.2|192
1649682860000|2022-04-11 13:14:20|1191.6|1191.6|1191.6|1191.2|1192|1191.6|1191.4|1191.2|8916
1649682870000|2022-04-11 13:14:30|1191.4|1191|1191.4|1191|1191.4|1191|1191.2|1190.8|1881
1649682880000|2022-04-11 13:14:40|1191.6||1191.4||1191.6||1191.4||0
1649682890000|2022-04-11 13:14:50|1191.6|1191.2|1191.6|1191.2|1191.6|1191.2|1191.6|1191.2|1022
1649682900000|2022-04-11 13:15:00|1191.8|1191|1191.8|1191.4|1191.8|1191.4|1191.8|1191|0
1649682910000|2022-04-11 13:15:10|1192|1191.6|1192|1191.6|1192|1191.6|1191.8|1191.4|0
1649682920000|2022-04-11 13:15:20||1191.8||1191.6||1191.8||1191.6|0
1649682930000|2022-04-11 13:15:30|1192.2|1192|1192.2|1191.8|1192.2|1192|1192|1191.6|3195
1649682940000|2022-04-11 13:15:40|1192.4|1191.6|1192.4|1192|1192.4|1192|1192|1191.6|1987
1649682950000|2022-04-11 13:15:50|1192.6|1192.2|1192.4|1192|1192.6|1192.2|1192.4|1191.8|0
1649682960000|2022-04-11 13:16:00|1192.2|1191.8|1192.2|1191.8|1192.4|1192|1192.2|1191.6|3085
1649682970000|2022-04-11 13:16:10|1192|1191.6|1192.2|1191.8|1192.4|1191.8|1191.8|1191.6|874
1649682980000|2022-04-11 13:16:20|1192.4|1192|1192.2|1191.8|1192.4|1192|1192.2|1191.8|0
1649682990000|2022-04-11 13:16:30|1192|1191.6|1192.2|1191.8|1192.2|1191.8|1192|1191.6|530
1649683030000|2022-04-11 13:17:10||1192||1191.8||1192||1191.8|0
1649683040000|2022-04-11 13:17:20|1192.4|1192|1192.6|1192.2|1192.6|1192.4|1192.4|1192|6051
1649683060000|2022-04-11 13:17:40|1192.8|1192.4|1192.8|1192.4|1193|1192.6|1192.8|1192.4|2271
1649683080000|2022-04-11 13:18:00|1192.6|1192.2|1192.4|1192|1192.6|1192.2|1192.4|1192|1678
1649683090000|2022-04-11 13:18:10|1192.2|1191.8|1192.2|1191.8|1192.4|1192|1192.2|1191.8|392
1649683100000|2022-04-11 13:18:20|1192.4|1192|1192.6|1192|1192.6|1192|1192.4|1192|376
1649683110000|2022-04-11 13:18:30|1192.4|1192.2|1192.4|1192|1192.6|1192.2|1192|1191.8|18148
1649683120000|2022-04-11 13:18:40|1192.6|1192.2|1192.4|1192|1192.8|1192.4|1192.4|1192|0
1649683130000|2022-04-11 13:18:50|1192.2|1191.8|1192.2|1191.8|1192.4|1192|1192|1191.6|0
1649683140000|2022-04-11 13:19:00|1192.4|1192|1192.2|1192|1192.4|1192|1192.2|1192|0
1649683160000|2022-04-11 13:19:20||1191.8||1191.8||1191.8||1191.6|714
1649683170000|2022-04-11 13:19:30|1192|1191.6|1192.2|1191.6|1192.2|1191.6|1192|1191.6|402
1649683190000|2022-04-11 13:19:50|1192|1191.8|1191.8|1191.4|1192.4|1192.2|1191.8|1191.4|6897
1649683200000|2022-04-11 13:20:00|1192|1191.6|1191.8|1191.6|1192|1191.6|1191.8|1191.6|54
1649683210000|2022-04-11 13:20:10|1192|1191.4|1191.6|1191.2|1192|1191.4|1191.6|1191.2|1240
1649683220000|2022-04-11 13:20:20|||||||||70
1649683230000|2022-04-11 13:20:30|1191.4|1191.4|1191.6|1191.4|1191.6|1191.4|1191.4|1191.4|0
1649683250000|2022-04-11 13:20:50|1191.8|1191.2|1191.8|1191.4|1191.8|1191.4|1191.6|1191|575
1649683260000|2022-04-11 13:21:00|1191.6|1191.2|1191.8|1191.4|1192|1191.6|1191.6|1191.2|0
1649683270000|2022-04-11 13:21:10|1191.6|1191.2|1191.6|1191.2|1191.6|1191.2|1191.6|1191.2|0
1649683280000|2022-04-11 13:21:20|1191.8|1191.4|1191.8|1191.4|1191.8|1191.4|1191.8|1191.4|0
1649683290000|2022-04-11 13:21:30|1192|1191.2|1191.8|1191.4|1192|1191.4|1191.8|1191.2|0
1649683300000|2022-04-11 13:21:40|1191.6|1191.2|1191.8|1191.4|1192|1191.4|1191.6|1191.2|492
1649683310000|2022-04-11 13:21:50||1191.2||1191.4||1191.4||1191.2|0
1649683320000|2022-04-11 13:22:00|1191.6|1191.2|1191.8|1191.4|1191.8|1191.4|1191.6|1191.2|0
1649683330000|2022-04-11 13:22:10|1191.6|1191.2|1191.8|1191.4|1191.8|1191.4|1191.6|1191.2|1780
1649683340000|2022-04-11 13:22:20||1191.2||1191.4||1191.4||1191.2|0
1649683350000|2022-04-11 13:22:30|1191.6|1191.2|1191.6|1191.2|1191.8|1191.4|1191.6|1191.2|442
1649683360000|2022-04-11 13:22:40|1191.4|1191|1191.6|1191.2|1191.8|1191.4|1191.4|1191|736
1649683370000|2022-04-11 13:22:50|1191.4|1191|1191.4|1191|1191.4|1191|1191.2|1191|735
1649683380000|2022-04-11 13:23:00|1191.2|1190.8|1191|1190.6|1191.4|1191|1191|1190.6|1124
1649683400000|2022-04-11 13:23:20|1190.8|1190.4|1190.8|1190.4|1191|1190.6|1190.8|1190.4|90
1649683410000|2022-04-11 13:23:30|1190.6|1190.2|1190.8|1190.4|1190.8|1190.4|1190.6|1190.2|0
1649683420000|2022-04-11 13:23:40|1190.6|1190.2|1191|1190.6|1191|1190.8|1190.6|1190.2|138
1649683430000|2022-04-11 13:23:50|1190.8||1191||1191||1190.8||2791
1649683440000|2022-04-11 13:24:00|1191.2|1190.8|1191.2|1190.8|1191.2|1190.8|1190.8|1190.4|1423
1649683450000|2022-04-11 13:24:10|1191|1190.6|1191|1190.6|1191.2|1190.6|1191|1190.6|1984
1649683460000|2022-04-11 13:24:20|1191.2|1190.8|1191.2|1190.8|1191.2|1190.8|1191.2|1190.8|0
1649683470000|2022-04-11 13:24:30|1191|1190.6|1191|1190.6|1191.2|1190.6|1191|1190.6|0
1649683480000|2022-04-11 13:24:40|1191.2|1190.8|1191|1190.6|1191.2|1190.8|1191|1190.6|0
1649683490000|2022-04-11 13:24:50|1191.2|1190.8|1191.6|1191.2|1191.6|1191.2|1191|1190.8|641
1649683500000|2022-04-11 13:25:00|1191.4|1191|1191.8|1191.6|1191.8|1191.6|1191.4|1191|19
1649683510000|2022-04-11 13:25:10||1191.4||1191.4||1191.6||1191.4|340
1649683520000|2022-04-11 13:25:20|1192|1191.6|1191.8|1191.4|1192|1191.6|1191.6|1191.2|2756
1649683530000|2022-04-11 13:25:30|1192|1191.6|1191.8|1191.6|1192|1191.6|1191.8|1191.6|434
1649683540000|2022-04-11 13:25:40|1192|1191.8|1192|1191.6|1192|1191.8|1192|1191.6|425
1649683550000|2022-04-11 13:25:50|1192.2|1191.8|1192.2|1191.8|1192.4|1192|1192.2|1191.8|546
1649683560000|2022-04-11 13:26:00|1192.4|1192|1192.4|1192|1192.6|1192.2|1192.2|1191.8|735
1649683570000|2022-04-11 13:26:10|1192.6|1192.2|1192.6|1192.2|1192.8|1192.4|1192.6|1192.2|0
1649683580000|2022-04-11 13:26:20|1192.8|1192.4|1192.8|1192.4|1192.8|1192.4|1192.8|1192.4|0
1649683590000|2022-04-11 13:26:30|1192.6|1192.2|1193.2|1192.8|1193.2|1192.8|1192.6|1192.2|159
1649683600000|2022-04-11 13:26:40|1193|1192.6|1192.8|1192.4|1193|1192.6|1192.8|1192.4|1463
1649683610000|2022-04-11 13:26:50|1193|1192.6|1193|1192.6|1193|1192.6|1193|1192.6|355
1649683620000|2022-04-11 13:27:00|1192.8|1192.4|1193|1192.6|1193|1192.6|1192.8|1192.4|376
1649683630000|2022-04-11 13:27:10|1192.8|1192.4|1192.8|1192.4|1193|1192.6|1192.8|1192.4|360
1649683640000|2022-04-11 13:27:20|1192.6|1192.2|1192.8|1192.4|1192.8|1192.4|1192.6|1192.2|356
1649683650000|2022-04-11 13:27:30|1193|1192.6|1192.8|1192.4|1193|1192.6|1192.8|1192.4|834
1649683660000|2022-04-11 13:27:40|1193|1192.6|1193|1192.6|1193|1192.6|1193|1192.6|0
1649683670000|2022-04-11 13:27:50|1192.8|1192.4|1193|1192.6|1193|1192.6|1192.8|1192.4|598
1649683690000|2022-04-11 13:28:10|1193.2|1192.8|1193.4|1193.2|1193.4|1193.2|1193.2|1192.8|11669
1649683700000|2022-04-11 13:28:20|1193.2|1193|1193.4|1193|1193.4|1193|1193.2|1192.8|3924
1649683710000|2022-04-11 13:28:30|1193.2|1192.8|1193|1192.6|1193.2|1192.8|1192.8|1192.4|521
1649683720000|2022-04-11 13:28:40|1192.8|1192.4|1192.8|1192.4|1193|1192.4|1192.8|1192.4|1109
1649683730000|2022-04-11 13:28:50|1192.6|1192.2|1192.6|1192.2|1192.6|1192.2|1192.6|1192.2|0
1649683740000|2022-04-11 13:29:00|1192.4|1192|1192.6|1192|1192.6|1192.2|1192.4|1191.8|0
1649683750000|2022-04-11 13:29:10|1192.4|1191.8|1192.4|1192|1192.6|1192|1192.2|1191.8|0
1649683760000|2022-04-11 13:29:20|1192.6|1191.8|1192.4|1192|1192.6|1192|1192.2|1191.8|0
1649683770000|2022-04-11 13:29:30|1192.6||1192.4||1192.6||1192.4||0
1649683780000|2022-04-11 13:29:40|1192.2|1191.8|1192.2|1191.6|1192.2|1191.8|1192|1191.6|1676
1649683790000|2022-04-11 13:29:50|1192|1191.8|1192|1191.6|1192.2|1191.8|1192|1191.6|2590
1649683800000|2022-04-11 13:30:00|1192.2|1191.8|1194|1193.6|1194.4|1194.2|1190.8|1190.4|48909
1649683810000|2022-04-11 13:30:10|1193.8|1193.4|1194.2|1193.6|1194.2|1193.8|1193.4|1193|6812
1649683820000|2022-04-11 13:30:20|1194.4|1193.4|1194|1193.6|1194.4|1193.8|1194|1193.4|1793
1649683830000|2022-04-11 13:30:30|1193.8|1193.4|1194.4|1194|1194.4|1194|1193|1192.6|9842
1649683840000|2022-04-11 13:30:40|1194.2|1193.8|1194|1193.6|1194.4|1194|1193.8|1193.4|2367
1649683850000|2022-04-11 13:30:50|1193.8|1193.4|1193.4|1193.2|1193.8|1193.4|1192.8|1192.4|19462
1649683860000|2022-04-11 13:31:00|1193.6|1193.4|1193|1192.6|1194.2|1193.8|1192.6|1192.2|39065
1649683870000|2022-04-11 13:31:10|1192.8|1192.8|1193|1192.6|1193|1192.8|1192.6|1192.2|1722
1649683880000|2022-04-11 13:31:20|1192.8|1192.8|1192.2|1191.8|1193|1192.8|1191.6|1191.2|10609
1649683890000|2022-04-11 13:31:30|1192.4|1191.6|1190.6|1190|1192.4|1191.6|1190.2|1189.8|64467
1649683900000|2022-04-11 13:31:40|1190.4|1189.8|1189.8|1189.4|1190.6|1189.8|1189.6|1189.2|8328
1649683910000|2022-04-11 13:31:50|1189.6|1189.2|1189.8|1189.4|1189.8|1189.4|1189.4|1188.8|0
1649683920000|2022-04-11 13:32:00|1190|1189.6|1190.2|1189.6|1190.2|1190|1189.8|1189.6|3844
1649683930000|2022-04-11 13:32:10|1190|1189.4|1189|1188.4|1190.2|1189.6|1188.8|1188.2|9383
1649683940000|2022-04-11 13:32:20|1189.2|1188.6|1189.2|1188.6|1189.8|1189.4|1189.2|1188.6|14100
1649683950000|2022-04-11 13:32:30|1189.4|1188.8|1188.8|1188.4|1189.4|1189|1188.2|1188|6191
1649683960000|2022-04-11 13:32:40|1188.6|1188.2|1188.8|1188.2|1188.8|1188.4|1188.4|1188.2|1119
1649683970000|2022-04-11 13:32:50|1189|1188.4|1188.8|1188.2|1189.4|1188.8|1188.8|1188.2|21274
1649683980000|2022-04-11 13:33:00|1188.6|1188.4|1188.6|1188.2|1189.2|1188.6|1188.4|1188|8980
1649683990000|2022-04-11 13:33:10|1188.4|1188|1187.2|1186.8|1188.4|1188.2|1187|1186.4|63319
1649684000000|2022-04-11 13:33:20|1187.4|1187|1188.4|1187.8|1188.6|1188.2|1187|1186.6|13732
1649684010000|2022-04-11 13:33:30|1188.6|1188|1188.6|1188|1189.2|1188.8|1188|1187.6|5371
1649684020000|2022-04-11 13:33:40|1188.4|1187.8|1188.8|1188.2|1188.8|1188.2|1187.8|1187.4|1093
1649684030000|2022-04-11 13:33:50|1189|1188.4|1189.4|1189.2|1190|1189.4|1188.8|1188.4|15442
1649684040000|2022-04-11 13:34:00|1189.6|1189|1189.6|1189|1190|1189.6|1189.4|1188.8|4630
1649684050000|2022-04-11 13:34:10|1189.8|1189.2|1189|1188.4|1190|1189.4|1188.8|1188.4|18035
1649684060000|2022-04-11 13:34:20|1189.2|1188.6|1189.2|1188.8|1189.6|1189|1189|1188.4|680
1649684070000|2022-04-11 13:34:30|1189.4|1189|1189.4|1188.8|1189.6|1189|1189|1188.6|1300
1649684080000|2022-04-11 13:34:40|1189.2|1188.6|1189|1188.4|1189.4|1188.6|1188.4|1188|38330
1649684090000|2022-04-11 13:34:50|1188.8|1188.2|1189.6|1189.2|1189.8|1189.4|1188.8|1188.2|1124
1649684100000|2022-04-11 13:35:00|1189.8|1189.4|1191.8|1191.4|1191.8|1191.4|1189.8|1189.2|19900
1649684110000|2022-04-11 13:35:10|1191.6|1191.2|1191.4|1191|1191.8|1191.4|1191|1190.4|1578
1649684120000|2022-04-11 13:35:20|1191.6|1191.2|1191.6|1191.2|1192|1191.4|1191.4|1191.2|4252
1649684130000|2022-04-11 13:35:30|1191.4|1191|1191.2|1190.8|1191.4|1191|1191|1190.6|6101
1649684140000|2022-04-11 13:35:40|1191.4|1191|1191.8|1191.2|1192.6|1192|1191.4|1191|6273
1649684150000|2022-04-11 13:35:50|1191.6|1191.4|1192.2|1191.6|1192.6|1192|1191.6|1191.4|553
1649684160000|2022-04-11 13:36:00|1192|1191.4|1192.4|1191.8|1192.6|1192|1191.6|1191.2|1880
1649684170000|2022-04-11 13:36:10|1192.6|1192|1193.6|1193.2|1194|1193.6|1192.6|1192|3184
1649684180000|2022-04-11 13:36:20|1193.8|1193.4|1193.8|1193.2|1194.2|1193.8|1193.6|1193.2|0
1649684190000|2022-04-11 13:36:30|1193.6|1193.4|1194|1193.4|1194.2|1193.6|1193.6|1193.2|1432
1649684200000|2022-04-11 13:36:40|1194.2|1193.8|1193.2|1192.8|1194.8|1194.2|1193|1192.6|13592
1649684210000|2022-04-11 13:36:50|1193|1192.6|1193.6|1193.2|1193.6|1193.4|1193|1192.4|12511
1649684220000|2022-04-11 13:37:00|1193.8|1193.4|1193.8|1193.2|1194.8|1194.2|1193.4|1193|7239
1649684230000|2022-04-11 13:37:10|1193.6|1193|1193.4|1193|1194|1193.4|1193.4|1192.8|1923
1649684240000|2022-04-11 13:37:20|1193.6|1192.8|1193.2|1192.6|1193.6|1193|1192.8|1192.6|1774
1649684250000|2022-04-11 13:37:30|1193.4|1192.8|1193|1192.6|1193.6|1193|1192.8|1192.6|0
1649684260000|2022-04-11 13:37:40|1192.8|1192.2|1192.2|1191.8|1192.8|1192.4|1191.8|1191.2|0
1649684270000|2022-04-11 13:37:50|1192|1191.6|1191.4|1191|1192|1191.6|1191|1190.6|4131
1649684280000|2022-04-11 13:38:00|1191.2|1190.8|1191.8|1191.4|1192.2|1191.8|1191.2|1190.8|781
1649684290000|2022-04-11 13:38:10|1191.6|1191.2|1191.6|1191|1192|1191.6|1191.2|1191|3381
1649684300000|2022-04-11 13:38:20|1191.4|1190.6|1189.4|1189|1191.4|1190.6|1189.2|1188.8|62800
1649684310000|2022-04-11 13:38:30|1189.6|1189.2|1187.4|1186.8|1189.8|1189.4|1187|1186.4|18485
1649684320000|2022-04-11 13:38:40|1187.6|1187|1187|1186.4|1188|1187.4|1186.8|1186.4|8999
1649684330000|2022-04-11 13:38:50|1187.2|1186.6|1185.6|1185|1187.2|1186.6|1185.6|1185|3856
1649684340000|2022-04-11 13:39:00|1185.4|1185.2|1186.4|1186|1187|1186.4|1185.4|1185|205
1649684350000|2022-04-11 13:39:10|1186.2|1185.8|1186.8|1186.2|1187.2|1186.6|1185.8|1185.6|12545
1649684360000|2022-04-11 13:39:20|1186.6|1185.8|1187|1186.4|1187|1186.4|1186|1185.4|2071
1649684370000|2022-04-11 13:39:30|1186.8|1186.2|1186.8|1186|1187|1186.4|1186.4|1186|0
1649684380000|2022-04-11 13:39:40|1186.6|1186.2|1187|1186.4|1187.2|1186.6|1186.4|1186|5433
1649684390000|2022-04-11 13:39:50|1187.2|1186.6|1187.4|1187|1187.8|1187.2|1187.2|1186.6|0
1649684400000|2022-04-11 13:40:00|1187.2|1187.2|1188|1187.6|1188.2|1187.6|1187|1186.4|3029
1649684410000|2022-04-11 13:40:10|1188.2|1187.8|1187.2|1186.6|1188.6|1188.2|1187|1186.6|12203
1649684420000|2022-04-11 13:40:20|1187|1186.4|1187.4|1186.8|1187.4|1186.8|1186.6|1186|5
1649684430000|2022-04-11 13:40:30|1187.2|1186.6|1186.8|1186.2|1187.2|1186.8|1186.4|1186.2|0
1649684440000|2022-04-11 13:40:40|1186.6|1186|1186.2|1185.8|1187.2|1186.6|1185.8|1185.2|12936
1649684450000|2022-04-11 13:40:50|1186.4|1185.6|1186.8|1186.2|1187.2|1186.6|1186.2|1185.6|9971
1649684460000|2022-04-11 13:41:00|1186.6|1186|1187|1186.4|1187|1186.6|1186.2|1185.6|1013
1649684470000|2022-04-11 13:41:10|1186.8|1186.6|1187.4|1186.8|1187.4|1186.8|1186.4|1185.8|787
1649684480000|2022-04-11 13:41:20|1187.6|1187|1187.2|1186.8|1187.8|1187.4|1187.2|1186.8|1405
1649684490000|2022-04-11 13:41:30|1187.4|1187|1188.6|1187.8|1188.6|1188.2|1187.4|1187|481
1649684500000|2022-04-11 13:41:40|1188.4|1188|1188.6|1188.2|1188.6|1188.2|1188|1187.4|235
1649684510000|2022-04-11 13:41:50|1188.4|1188|1188|1187.6|1188.4|1188.2|1187.8|1187.2|648
1649684520000|2022-04-11 13:42:00|1188.2|1187.8|1188.6|1188.4|1188.6|1188.4|1187.6|1187|3786
1649684530000|2022-04-11 13:42:10|1188.8|1188.6|1188.2|1187.8|1189.4|1189|1188.2|1187.6|659
1649684540000|2022-04-11 13:42:20|1188|1187.6|1188.4|1188|1188.6|1188.2|1188|1187.4|486
1649684550000|2022-04-11 13:42:30|1188.2|1188.2|1188.6|1188.2|1188.8|1188.4|1188|1187.4|2280
1649684560000|2022-04-11 13:42:40|1188.8|1188.4|1189|1188.4|1189.4|1189.2|1188.6|1188.2|1465
1649684570000|2022-04-11 13:42:50|1189.2|1188.6|1189.2|1188.6|1189.6|1189|1189|1188.4|1486
1649684580000|2022-04-11 13:43:00|1189.4|1188.8|1188.8|1188.2|1189.4|1188.8|1188.4|1188|1902
1649684590000|2022-04-11 13:43:10|1188.6|1188.4|1188.6|1188.2|1188.6|1188.4|1188.4|1188.2|0
1649684600000|2022-04-11 13:43:20|1188.8|1188.4|1188|1187.6|1189|1188.4|1188|1187.4|4448
1649684610000|2022-04-11 13:43:30|1188.2|1187.8|1188.4|1187.8|1188.4|1188|1188|1187.6|1003
1649684620000|2022-04-11 13:43:40|1188.6|1188|1189.4|1188.8|1190|1189.6|1188.6|1188|2972
1649684630000|2022-04-11 13:43:50|1189.2|1189|1189.4|1189|1190|1189.6|1189|1188.6|1342
1649684640000|2022-04-11 13:44:00|1189.6|1189.2|1191|1190.6|1191.8|1191.4|1189.6|1189.2|9811
1649684650000|2022-04-11 13:44:10|1190.8|1190.4|1190.8|1190.4|1191.6|1191.2|1190.6|1190|1113
1649684660000|2022-04-11 13:44:20|1191|1190.6|1190.8|1190.4|1191.4|1190.8|1190.6|1190.2|742
1649684670000|2022-04-11 13:44:30|1191|1190.6|1191|1190.6|1191.4|1191|1190.6|1190.4|5
1649684680000|2022-04-11 13:44:40|1190.8|1190.8|1191|1190.4|1191.4|1191|1190.8|1190.4|760
1649684690000|2022-04-11 13:44:50|1191.2|1190.6|1191.4|1191|1191.8|1191.2|1190.8|1190.6|1467
1649684700000|2022-04-11 13:45:00|1191.6|1191.2|1191.2|1190.8|1191.6|1191.2|1190.8|1190.4|2323
1649684710000|2022-04-11 13:45:10|1191.4|1191|1191.4|1191|1191.8|1191.4|1191.2|1190.8|20
1649684720000|2022-04-11 13:45:20|1191.6|1191.2|1192.4|1191.8|1192.6|1192.4|1191.6|1191.2|22671
1649684730000|2022-04-11 13:45:30|1192.2|1191.6|1191.8|1191.4|1192.4|1192|1191.2|1190.8|12288
1649684740000|2022-04-11 13:45:40|1192|1191.6|1193.4|1193|1193.4|1193|1192|1191.6|5997
1649684750000|2022-04-11 13:45:50|1193.2|1192.8|1194.2|1194|1194.2|1194|1193.2|1192.6|540
1649684760000|2022-04-11 13:46:00|1194|1193.8|1194.8|1194.4|1194.8|1194.4|1194|1193.4|0
1649684770000|2022-04-11 13:46:10|1194.6|1194.6|1195|1194.4|1195.2|1195|1194.4|1194|1544
1649684780000|2022-04-11 13:46:20|1194.8|1194.2|1194.2|1193.6|1195|1194.6|1194|1193.4|522
1649684790000|2022-04-11 13:46:30|1194.4|1193.8|1194|1193.4|1194.6|1194|1193.6|1193.2|501
1649684800000|2022-04-11 13:46:40|1193.8|1193.6|1193|1192.4|1194.2|1193.6|1192.6|1192.2|22420
1649684810000|2022-04-11 13:46:50|1192.8|1192.2|1192.4|1192.2|1193|1192.2|1191.8|1191.4|2349
1649684820000|2022-04-11 13:47:00|1192.6|1192|1192.2|1191.6|1192.6|1192|1192|1191.6|0
1649684830000|2022-04-11 13:47:10|1192|1191.8|1192.2|1191.8|1192.6|1192.2|1192|1191.6|1010
1649684840000|2022-04-11 13:47:20|1192.4|1192|1192.4|1192|1192.6|1192.2|1192.2|1191.8|0
1649684850000|2022-04-11 13:47:30|1192.6|1192.2|1193.4|1192.8|1193.4|1192.8|1192.4|1192|0
1649684860000|2022-04-11 13:47:40|1193.2|1193|1193.6|1193.2|1193.6|1193.2|1193|1192.6|0
1649684870000|2022-04-11 13:47:50|1193.8|1193.4|1194|1193.6|1194.2|1194|1193.8|1193.2|436
1649684880000|2022-04-11 13:48:00|1194.2|1193.4|1194|1193.6|1195|1194.6|1193.8|1193.4|2592
1649684890000|2022-04-11 13:48:10|1194.2|1193.8|1194.4|1193.8|1194.8|1194.2|1194.2|1193.6|635
1649684900000|2022-04-11 13:48:20|1194.2|1193.6|1194.4|1193.8|1194.4|1194|1193.8|1193.4|458
1649684910000|2022-04-11 13:48:30|1194.2|1193.6|1194.4|1193.8|1194.4|1194.2|1193.8|1193.4|5
1649684920000|2022-04-11 13:48:40|1194.2|1194|1193.8|1193.4|1194.4|1194|1193.8|1193.4|0
1649684930000|2022-04-11 13:48:50|1193.6|1193.2|1194|1193.6|1194.2|1193.8|1192.8|1192.4|8865
1649684940000|2022-04-11 13:49:00|1194.2|1193.8|1194.2|1193.6|1194.8|1194.2|1194|1193.6|3614
1649684950000|2022-04-11 13:49:10|1194.4|1193.8|1194.2|1193.8|1194.6|1194.2|1194|1193.6|0
1649684960000|2022-04-11 13:49:20|1194.4|1193.6|1194.8|1194.2|1195|1194.8|1194.2|1193.6|2873
1649684970000|2022-04-11 13:49:30|1195|1194.4|1195.2|1194.6|1195.8|1195.4|1194.8|1194.4|7799
1649684980000|2022-04-11 13:49:40|1195.4|1194.8|1195.6|1195.2|1195.8|1195.4|1195.4|1194.8|8562
1649684990000|2022-04-11 13:49:50|1195.4|1195|1195|1194.4|1195.4|1195|1194.6|1194.2|4228
1649685000000|2022-04-11 13:50:00|1194.8|1194.2|1195|1194.6|1195|1194.6|1194.2|1193.8|2646
1649685010000|2022-04-11 13:50:10|1195.2|1194.4|1196|1195.4|1196|1195.8|1194.8|1194.4|3387
1649685020000|2022-04-11 13:50:20|1195.8|1195.2|1196|1195.6|1196|1195.6|1195.4|1195|0
1649685030000|2022-04-11 13:50:30|1195.8|1195.4|1196.2|1195.8|1196.2|1195.8|1195.8|1195.2|0
1649685040000|2022-04-11 13:50:40|1196|1195.6|1196|1195.4|1196.2|1195.6|1195.6|1195.4|643
1649685050000|2022-04-11 13:50:50|1195.8|1195.2|1195.8|1195.2|1195.8|1195.4|1195.2|1195|13341
1649685060000|2022-04-11 13:51:00|1196|1195.4|1195.8|1195.2|1196.2|1195.8|1195.4|1194.8|10307
1649685070000|2022-04-11 13:51:10|1196|1195.4|1196|1195.4|1196.4|1196|1195.8|1195.2|8493
1649685080000|2022-04-11 13:51:20|1195.8|1195.2|1195.8|1195.2|1196.2|1195.6|1195.4|1195|2465
1649685090000|2022-04-11 13:51:30|1195.6|1195.4|1195.8|1195.4|1196.2|1195.6|1195.6|1195.2|96
1649685100000|2022-04-11 13:51:40|1196|1195.2|1194.6|1194.2|1196|1195.4|1194.6|1194.2|8295
1649685110000|2022-04-11 13:51:50|1194.8|1194.4|1195|1194.6|1195.2|1194.8|1194.8|1194.2|1168
1649685120000|2022-04-11 13:52:00|1194.8|1194.4|1195|1194.6|1195.4|1194.8|1194.6|1194.2|0
1649685130000|2022-04-11 13:52:10|1195.2|1194.8|1196.4|1195.8|1196.4|1195.8|1195.2|1194.8|1043
1649685140000|2022-04-11 13:52:20|1196.2|1196|1196.8|1196.2|1197|1196.6|1196.2|1196|4950
1649685150000|2022-04-11 13:52:30|1196.6|1196|1196.8|1196.4|1197.2|1196.8|1196.2|1195.8|613
1649685160000|2022-04-11 13:52:40|1196.6|1196.2|1197|1196.6|1197.4|1196.8|1196.6|1196|0
1649685170000|2022-04-11 13:52:50|1196.8|1196.4|1196.6|1196|1197.2|1196.8|1196.4|1196|0
1649685180000|2022-04-11 13:53:00|1196.4|1196.2|1197|1196.4|1197|1196.4|1196.4|1196|0
1649685190000|2022-04-11 13:53:10|1197.2|1196.6|1196.8|1196.2|1197.2|1196.6|1196.6|1196.2|0
1649685200000|2022-04-11 13:53:20|1197|1196.4|1197.8|1197.4|1198|1197.6|1196.8|1196.2|35128
1649685210000|2022-04-11 13:53:30|1197.6|1197.2|1197.8|1197.4|1197.8|1197.4|1197.4|1197.2|10881
1649685220000|2022-04-11 13:53:40|1197.6|1197.2|1197.2|1196.8|1197.6|1197.2|1197.2|1196.8|511
1649685230000|2022-04-11 13:53:50|1197.4|1197|1197.2|1196.8|1197.6|1197|1197.2|1196.8|2692
1649685240000|2022-04-11 13:54:00|1197.4|1197|1197.6|1197.2|1197.6|1197.2|1197.4|1197|1435
1649685250000|2022-04-11 13:54:10|1197.4|1197|1197.2|1196.8|1197.4|1197|1197|1196.8|2476
1649685260000|2022-04-11 13:54:20|1197.4|1197|1197.6|1197.2|1197.8|1197.4|1197.4|1197|4628
1649685270000|2022-04-11 13:54:30|1197.4|1197|1197.4|1196.8|1197.4|1197.2|1197.2|1196.8|389
1649685280000|2022-04-11 13:54:40|1197.2|1197|1197.2|1196.8|1197.4|1197|1197.2|1196.8|0
1649685290000|2022-04-11 13:54:50|1197.4|1197|1197.8|1197.4|1198|1197.8|1197.4|1197|28294
1649685300000|2022-04-11 13:55:00|1198|1197.6|1199.6|1199|1199.8|1199.4|1197.8|1197.4|378992
1649685310000|2022-04-11 13:55:10|1199.4|1199.2|1199.4|1198.8|1199.6|1199.2|1199|1198.4|19602
1649685320000|2022-04-11 13:55:20|1199.6|1199|1199.4|1199|1199.6|1199.2|1199|1198.6|1909
1649685330000|2022-04-11 13:55:30|1199.2|1198.8|1198.6|1198|1199.4|1199|1198.2|1198|14642
1649685340000|2022-04-11 13:55:40|1198.4|1198.2|1198.6|1198.4|1198.6|1198.4|1198.4|1198|0
1649685350000|2022-04-11 13:55:50|1198.8|1198.6|1198.6|1198.2|1198.8|1198.6|1198.4|1198|2893
1649685360000|2022-04-11 13:56:00|1198.4|1198|1198.4|1197.8|1198.8|1198.2|1198.2|1197.6|2003
1649685370000|2022-04-11 13:56:10|1198.2|1198|1199.6|1199|1199.6|1199.2|1198.2|1198|19535
1649685380000|2022-04-11 13:56:20|1199.4|1199.2|1199.4|1198.8|1200|1199.6|1199.2|1198.8|22682
1649685390000|2022-04-11 13:56:30|1199.6|1199|1199.8|1199.4|1199.8|1199.4|1199.6|1199|12900
1649685400000|2022-04-11 13:56:40|1199.6|1199.2|1199.6|1199|1199.8|1199.2|1199.4|1199|0
1649685410000|2022-04-11 13:56:50|1199.4|1199.2|1199.6|1199|1199.8|1199.4|1199.4|1199|186
1649685420000|2022-04-11 13:57:00|1199.4|1199.2|1200.4|1200|1201|1200.4|1199.4|1199.2|95813
1649685430000|2022-04-11 13:57:10|1200.6|1200.2|1200.6|1200.2|1200.6|1200.2|1200.2|1199.6|12573
1649685440000|2022-04-11 13:57:20|1200.8|1200.4|1201|1200.4|1201|1200.6|1200.8|1200.2|5008
1649685450000|2022-04-11 13:57:30|1200.8|1200.6|1200.4|1200|1201|1200.6|1200.2|1199.8|6067
1649685460000|2022-04-11 13:57:40|1200.2|1199.8|1200.4|1199.8|1200.4|1200|1200|1199.4|6392
1649685470000|2022-04-11 13:57:50|1200.2|1200|1200.4|1200|1200.4|1200|1200|1199.4|788
1649685480000|2022-04-11 13:58:00|1200.6|1200.2|1200.2|1199.8|1200.6|1200.2|1199.8|1199.4|9637
1649685490000|2022-04-11 13:58:10|1200.4|1199.6|1200.4|1199.8|1200.4|1200|1200.2|1199.6|218
1649685500000|2022-04-11 13:58:20|1200.2|1200|1200.4|1199.8|1200.4|1200|1200|1199.6|2966
1649685510000|2022-04-11 13:58:30|1200.2|1200|1200.4|1199.8|1200.4|1200.2|1200.2|1199.8|911
1649685520000|2022-04-11 13:58:40|1200.6|1200|1201|1200.6|1201|1200.8|1200.6|1200|1296
1649685530000|2022-04-11 13:58:50|1200.8|1200.8|1200.8|1200.4|1201|1200.8|1200.8|1200.4|4026
1649685540000|2022-04-11 13:59:00|1201|1200.6|1201.6|1201|1201.8|1201.2|1201|1200.4|5073
1649685550000|2022-04-11 13:59:10|1201.8|1201.2|1201.8|1201.2|1201.8|1201.2|1201|1200.6|2179
1649685560000|2022-04-11 13:59:20|1202|1201.4|1202.4|1202|1202.8|1202.2|1202|1201.4|11046
1649685570000|2022-04-11 13:59:30|1202.6|1201.8|1202|1201.6|1202.6|1201.8|1201.8|1201.6|2033
1649685580000|2022-04-11 13:59:40|1202.2|1201.8|1202.4|1202|1202.4|1202.2|1202.2|1201.8|3641
1649685590000|2022-04-11 13:59:50|1202.6|1202.2|1202.2|1201.8|1202.8|1202.4|1202.2|1201.6|16345
1649685600000|2022-04-11 14:00:00|1202.4|1202|1201.8|1201.2|1202.4|1202|1201.4|1201|6569
1649685610000|2022-04-11 14:00:10|1201.6|1201.4|1201.2|1200.8|1201.6|1201.4|1201|1200.6|2887
1649685620000|2022-04-11 14:00:20|1201.4|1200.6|1201.8|1201.2|1201.8|1201.4|1201.2|1200.6|240
1649685630000|2022-04-11 14:00:30|1201.6|1201|1201.2|1200.8|1201.6|1201|1201|1200.4|3090
1649685640000|2022-04-11 14:00:40|1201|1201|1201|1200.6|1201.2|1201|1201|1200.6|471
1649685650000|2022-04-11 14:00:50|1201.2|1200.4|1201.4|1201|1201.4|1201|1201|1200.4|3641
1649685660000|2022-04-11 14:01:00|1201.6|1201.2|1201.4|1201|1201.6|1201.2|1201.2|1200.6|2454
1649685670000|2022-04-11 14:01:10|1201.2|1200.8|1201.2|1200.8|1202|1201.2|1201|1200.6|53495
1649685680000|2022-04-11 14:01:20|1201.4|1201|1202.6|1202.2|1202.8|1202.2|1201.2|1201|15014
1649685690000|2022-04-11 14:01:30|1202.4|1202|1201.8|1201.4|1202.6|1202.2|1201.6|1201.4|20080
1649685700000|2022-04-11 14:01:40|1202|1201.6|1202.2|1201.6|1202.2|1201.8|1202|1201.4|894
1649685710000|2022-04-11 14:01:50|1202|1202|1202.6|1202|1202.6|1202.2|1202|1202|6869
1649685720000|2022-04-11 14:02:00|1202.4|1202.2|1202.4|1202|1203|1202.8|1202.2|1202|11175
1649685730000|2022-04-11 14:02:10|1202.6|1202.2|1202.2|1201.6|1202.6|1202.2|1202|1201.4|15515
1649685740000|2022-04-11 14:02:20|1202|1201.8|1202.2|1201.8|1202.2|1202|1202|1201.6|554
1649685750000|2022-04-11 14:02:30|1202|1201.6|1201.6|1201.2|1202|1201.6|1201.4|1201|891
1649685760000|2022-04-11 14:02:40|1201.8|1201.4|1201.4|1201|1202|1201.4|1201|1200.6|13099
1649685770000|2022-04-11 14:02:50|1201.6|1200.8|1201.6|1201|1201.6|1201.4|1201.4|1200.8|0
1649685780000|2022-04-11 14:03:00|1201.8|1201.2|1201.4|1200.8|1201.8|1201.6|1201.2|1200.6|27337
1649685790000|2022-04-11 14:03:10|1201.6|1201|1200|1199.4|1201.6|1201.2|1199.8|1199.2|15440
1649685800000|2022-04-11 14:03:20|1199.8|1199.6|1200|1199.6|1200|1199.8|1199.8|1199.4|0
1649685810000|2022-04-11 14:03:30|1199.8|1199.4|1200.2|1199.8|1200.2|1199.8|1199.8|1199.4|1278
1649685820000|2022-04-11 14:03:40|1200.4|1200|1200.2|1199.8|1200.8|1200.6|1199.8|1199.4|25328
1649685830000|2022-04-11 14:03:50|1200.4|1200|1200.8|1200.4|1200.8|1200.4|1200.4|1200|1153
1649685840000|2022-04-11 14:04:00|1201|1200.2|1200.6|1200|1201.2|1200.8|1200.4|1200|8849
1649685850000|2022-04-11 14:04:10|1200.4|1200.2|1200.8|1200.4|1200.8|1200.4|1200|1199.6|1663
1649685860000|2022-04-11 14:04:20|1200.6|1200.6|1200.4|1200|1200.6|1200.6|1200.2|1199.8|700
1649685870000|2022-04-11 14:04:30|1200.2|1199.8|1200.6|1200|1200.6|1200.2|1200.2|1199.6|695
1649685880000|2022-04-11 14:04:40|1200.8|1200.2|1200.8|1200.4|1200.8|1200.4|1200.6|1200|1900
1649685890000|2022-04-11 14:04:50|1201|1200.6|1201.2|1200.6|1201.8|1201.4|1201|1200.4|16120
1649685900000|2022-04-11 14:05:00|1201|1200.4|1200.6|1200|1201|1200.4|1200.2|1199.8|0
1649685910000|2022-04-11 14:05:10|1200.8|1200.2|1199|1198.6|1200.8|1200.2|1198.6|1198.4|28790
1649685920000|2022-04-11 14:05:20|1199.2|1198.8|1200.4|1200|1200.4|1200|1199.2|1198.8|1993
1649685930000|2022-04-11 14:05:30|1200.6|1199.8|1201|1200.4|1201|1200.6|1200.4|1199.8|362
1649685940000|2022-04-11 14:05:40|1200.8|1200.6|1200.8|1200.4|1200.8|1200.6|1200.6|1200|446
1649685950000|2022-04-11 14:05:50|1201|1200.6|1200.4|1200|1201|1200.6|1200.4|1199.8|1191
1649685960000|2022-04-11 14:06:00|1200|1199.8|1199.8|1199.4|1200.2|1199.8|1199.6|1199.2|11287
1649685970000|2022-04-11 14:06:10|1199.6|1199.2|1200.4|1199.8|1200.8|1200.2|1199.6|1199|3890
1649685980000|2022-04-11 14:06:20|1200.6|1200|1200.6|1200.2|1200.8|1200.4|1199.6|1199|20164
1649685990000|2022-04-11 14:06:30|1200.8|1200.4|1201.2|1200.8|1201.2|1200.8|1200.4|1199.8|1791
1649686000000|2022-04-11 14:06:40|1201.4|1200.6|1201.6|1201.2|1201.6|1201.2|1201|1200.6|1466
1649686010000|2022-04-11 14:06:50|1201.4|1201|1203.2|1202.8|1203.2|1202.8|1201.4|1200.8|9529
1649686020000|2022-04-11 14:07:00|1203.4|1202.6|1204.2|1203.8|1204.6|1204|1202.8|1202.2|12786
1649686030000|2022-04-11 14:07:10|1204.4|1204|1204|1203.6|1204.8|1204.2|1203.8|1203.4|9263
1649686040000|2022-04-11 14:07:20|1203.8|1203.4|1204|1203.6|1204.2|1203.8|1203.6|1203.2|1766
1649686050000|2022-04-11 14:07:30|1203.8|1203.4|1203.4|1203|1204|1203.6|1203|1202.4|2529
1649686060000|2022-04-11 14:07:40|1203.6|1202.8|1203.6|1203.2|1204.2|1203.8|1203.6|1202.8|7006
1649686070000|2022-04-11 14:07:50|1203.8|1203.4|1203.8|1203.4|1204.4|1204|1203.6|1203|1610
1649686080000|2022-04-11 14:08:00|1204|1203.6|1203.6|1203|1204|1203.6|1203.4|1202.8|4
1649686090000|2022-04-11 14:08:10|1203.4|1203.2|1203.8|1203.4|1204|1203.4|1203.4|1202.8|2481
1649686100000|2022-04-11 14:08:20|1204|1203.6|1203.8|1203.2|1204|1203.6|1203.2|1203|2503
1649686110000|2022-04-11 14:08:30|1203.6|1203|1203|1202.8|1203.6|1203.2|1203|1202.8|1365
1649686120000|2022-04-11 14:08:40|1203.2|1202.6|1203|1202.8|1203.4|1202.8|1202.6|1202.4|208
1649686130000|2022-04-11 14:08:50|1203.2|1202.6|1202.6|1202.2|1203.2|1202.6|1202.4|1202|4863
1649686140000|2022-04-11 14:09:00|1202.4|1202|1202.6|1202|1202.8|1202.4|1202.4|1201.8|3593
1649686150000|2022-04-11 14:09:10|1202.4|1202.2|1202.4|1202|1202.8|1202.2|1201.8|1201.2|15391
1649686160000|2022-04-11 14:09:20|1202.2|1201.8|1202|1201.4|1202.4|1201.8|1201.8|1201.2|0
1649686170000|2022-04-11 14:09:30|1201.8|1201.2|1202|1201.4|1202|1201.8|1201.6|1201|10671
1649686180000|2022-04-11 14:09:40|1202.2|1201.6|1202.8|1202.2|1202.8|1202.4|1202.2|1201.6|4671
1649686190000|2022-04-11 14:09:50|1202.6|1202.4|1202.4|1201.8|1202.8|1202.6|1202.2|1201.6|7958
1649686200000|2022-04-11 14:10:00|1202.2|1201.6|1201.8|1201.4|1202.2|1201.8|1201.6|1201|3478
1649686210000|2022-04-11 14:10:10|1202|1201.6|1203.8|1203.4|1204.4|1204|1202|1201.6|20487
1649686220000|2022-04-11 14:10:20|1203.6|1203.2|1202.4|1201.8|1203.6|1203.2|1201.8|1201.4|6962
1649686230000|2022-04-11 14:10:30|1202.2|1202|1202.2|1201.8|1202.4|1202.2|1202|1201.6|5855
1649686240000|2022-04-11 14:10:40|1202|1201.6|1202|1201.4|1202.2|1201.8|1201.4|1201|2336
1649686250000|2022-04-11 14:10:50|1201.8|1201.2|1202|1201.4|1202|1201.8|1201.6|1201.2|900
1649686260000|2022-04-11 14:11:00|1201.8|1201.2|1201.6|1201|1202|1201.4|1200.8|1200.6|14577
1649686270000|2022-04-11 14:11:10|1201.4|1200.8|1201.2|1200.6|1201.4|1201|1200.8|1200.2|3559
1649686280000|2022-04-11 14:11:20|1201.4|1200.8|1201.8|1201.4|1202.4|1202.2|1201.4|1200.8|4752
1649686290000|2022-04-11 14:11:30|1201.6|1201.2|1202|1201.4|1202|1201.8|1201.6|1201|0
1649686300000|2022-04-11 14:11:40|1201.8|1201.2|1201.2|1200.8|1202|1201.6|1201.2|1200.6|1665
1649686310000|2022-04-11 14:11:50|1201.4|1200.6|1201.6|1201.2|1201.6|1201.4|1201.4|1200.6|0
1649686320000|2022-04-11 14:12:00|1201.4|1201|1202.2|1201.6|1202.6|1202|1201.4|1201|13080
1649686330000|2022-04-11 14:12:10|1202.4|1201.8|1202.8|1202.2|1202.8|1202.4|1202.4|1201.8|0
1649686340000|2022-04-11 14:12:20|1202.6|1202.4|1202.6|1202.2|1203|1202.6|1202.4|1202.2|0
1649686350000|2022-04-11 14:12:30|1202.4|1202|1201.8|1201.4|1202.4|1202.2|1201.6|1201.2|3535
1649686360000|2022-04-11 14:12:40|1202|1201.6|1202|1201.4|1202.2|1201.6|1201.8|1201.2|12254
1649686370000|2022-04-11 14:12:50|1202.2|1201.6|1201.8|1201.4|1202.2|1201.8|1201.8|1201.4|500
1649686380000|2022-04-11 14:13:00|1201.6|1201.2|1201.6|1201.2|1201.8|1201.4|1201.4|1201|1037
1649686390000|2022-04-11 14:13:10|1201.8|1201.4|1201.4|1201|1202.2|1201.8|1201.2|1201|454
1649686400000|2022-04-11 14:13:20|1201.2|1200.8|1201|1200.6|1201.4|1201|1201|1200.4|1872
1649686410000|2022-04-11 14:13:30|1201.2|1200.8|1201.2|1200.8|1201.4|1201|1201|1200.8|3731
1649686420000|2022-04-11 14:13:40|1201.4|1201|1201.4|1200.8|1201.4|1201|1200.8|1200.4|21
1649686430000|2022-04-11 14:13:50|1201.2||1201.2||1201.4||1201.2||0
1649686440000|2022-04-11 14:14:00|1201|1200.6|1201.2|1200.6|1201.2|1201|1200.8|1200.4|6069
1649686450000|2022-04-11 14:14:10|1201|1200.8|1201.4|1200.8|1201.4|1201|1200.8|1200.6|9917
1649686460000|2022-04-11 14:14:20|1201.2|1201|1201|1200.6|1201.6|1201.2|1200.8|1200.4|150
1649686470000|2022-04-11 14:14:30|1201.2|1200.4|1200.8|1200.4|1201.2|1200.6|1200.8|1200.4|0
1649686480000|2022-04-11 14:14:40|1200.4|1200.2|1200.8|1200.4|1201|1200.4|1200.4|1200|651
1649686490000|2022-04-11 14:14:50|1200.6|1200.2|1201.2|1200.8|1201.2|1200.8|1200.6|1200.2|0
1649686500000|2022-04-11 14:15:00|1201.4|1201|1201.4|1200.8|1201.6|1201.2|1201.2|1200.8|4967
1649686510000|2022-04-11 14:15:10|1201.2|1200.6|1201.2|1200.8|1201.2|1201|1201|1200.6|35
1649686520000|2022-04-11 14:15:20|1201.4|1201|1201.4|1201|1201.4|1201|1201.2|1200.8|0
1649686530000|2022-04-11 14:15:30|1201.6|1201.2|1201.6|1201.2|1201.6|1201.2|1201.6|1201.2|0
1649686540000|2022-04-11 14:15:40|1201.8|1201.4|1201.6|1201.2|1201.8|1201.6|1201.4|1201.2|1927
1649686550000|2022-04-11 14:15:50|1201.4|1201|1201.4|1201|1201.6|1201.2|1201.2|1201|1643
1649686560000|2022-04-11 14:16:00|1201.2|1200.8|1201.2|1200.8|1201.2|1201|1200.8|1200.4|1382
1649686570000|2022-04-11 14:16:10|1201.4|1201|1201.4|1200.8|1201.6|1201.2|1201.2|1200.8|6762
1649686580000|2022-04-11 14:16:20|1201.6|1201|1201.4|1200.8|1201.6|1201.4|1201.4|1200.8|1376
1649686590000|2022-04-11 14:16:30|1201.6|1201|1202.4|1202|1202.4|1202|1201.6|1201|44089
1649686600000|2022-04-11 14:16:40|1202.2|1201.8|1202.4|1202|1202.6|1202|1202.2|1201.8|0
1649686610000|2022-04-11 14:16:50|1202.6|1202.2|1202.4|1202|1202.6|1202.2|1202.4|1202|1000
1649686620000|2022-04-11 14:17:00|1202.6|1202.2|1202.6|1202.2|1203|1202.4|1202.4|1202|797
1649686630000|2022-04-11 14:17:10|1202.8|1202.4|1203|1202.6|1203|1202.6|1202.6|1202.2|0
1649686640000|2022-04-11 14:17:20|1202.8|1202.4|1202.2|1201.8|1203|1202.6|1202.2|1201.8|3700
1649686650000|2022-04-11 14:17:30|1202|1201.6|1201.8|1201.2|1202.2|1201.8|1201.8|1201.2|2460
1649686660000|2022-04-11 14:17:40|1201.6|1201|1201.2|1200.6|1201.8|1201.2|1201|1200.6|0
1649686670000|2022-04-11 14:17:50|1201|1200.4|1201|1200.6|1201.2|1200.6|1200.6|1200.2|0
1649686680000|2022-04-11 14:18:00|1200.8|1200.4|1201.2|1200.8|1201.4|1201|1200.8|1200.4|3777
1649686690000|2022-04-11 14:18:10|1201|1200.6|1200.8|1200.4|1201|1200.6|1200.4|1200.2|10000
1649686700000|2022-04-11 14:18:20|1200.6|1200.2|1200.2|1199.8|1200.8|1200.2|1199.8|1199.4|3173
1649686710000|2022-04-11 14:18:30||1200||1199.8||1200||1199.8|0
1649686720000|2022-04-11 14:18:40|1200|1199.6|1200.2|1199.8|1200.2|1199.8|1199.6|1199.2|1644
1649686730000|2022-04-11 14:18:50|1200.4|1200|1200|1199.6|1200.6|1200.2|1200|1199.6|4538
1649686740000|2022-04-11 14:19:00|1199.8|1199.4|1199.6|1199.2|1200|1199.6|1199.6|1199|1535
1649686750000|2022-04-11 14:19:10|1199.4|1199|1199.8|1199.4|1199.8|1199.6|1199|1198.8|5036
1649686760000|2022-04-11 14:19:20|1200|1199.6|1199.8|1199.4|1200|1199.8|1199.8|1199.4|2753
1649686770000|2022-04-11 14:19:30|1200|1199.6|1200.6|1200.2|1200.8|1200.4|1200|1199.6|8340
1649686780000|2022-04-11 14:19:40|1200.4|1200|1200.6|1200.4|1200.8|1200.4|1200.2|1199.8|2556
1649686790000|2022-04-11 14:19:50|1200.8|1200.2|1200.8|1200.2|1200.8|1200.4|1200.6|1200.2|346
1649686800000|2022-04-11 14:20:00|1200.6|1200.4|1201|1200.6|1201.4|1201|1200.6|1200|4479
1649686810000|2022-04-11 14:20:10|1200.8|1200.4|1201|1200.6|1201|1200.6|1200.8|1200.4|0
1649686820000|2022-04-11 14:20:20|1201.2|1200.8|1201|1200.4|1201.2|1200.8|1200.6|1200.2|2672
1649686830000|2022-04-11 14:20:30|1201.2|1200.6|1201|1200.6|1201.2|1201|1201|1200.4|350
1649686840000|2022-04-11 14:20:40|1201.2|1200.8|1200.8|1200.4|1201.2|1200.8|1200.8|1200.4|2784
1649686850000|2022-04-11 14:20:50|1201|1200.2|1201|1200.4|1201|1200.6|1200.8|1200.2|1294
1649686860000|2022-04-11 14:21:00|1201.2|1200.6|1200.6|1200.2|1201.2|1200.8|1200.4|1200|7358
1649686870000|2022-04-11 14:21:10|1200.8|1200.4|1200.8|1200.4|1201|1200.4|1200.6|1200.2|717
1649686880000|2022-04-11 14:21:20|1201|1200.6|1200.8|1200.2|1201.2|1200.6|1200.4|1200|2695
1649686890000|2022-04-11 14:21:30|1200.6|1200.4|1200.4|1200|1200.8|1200.4|1200.4|1200|2000
1649686900000|2022-04-11 14:21:40|1200.2|1199.8|1200.2|1199.8|1200.4|1200|1200.2|1199.8|3562
1649686910000|2022-04-11 14:21:50|1200.4|1200|1200.6|1200.2|1200.8|1200.4|1200.4|1200|2004
1649686920000|2022-04-11 14:22:00|1200.8|1200.4|1200.8|1200.4|1201|1200.8|1200.8|1200.2|1526
1649686930000|2022-04-11 14:22:10|1201|1200.6|1200.8|1200.4|1201.2|1200.6|1200.6|1200.2|3092
1649686940000|2022-04-11 14:22:20|1200.6|1200.2|1200.4|1200|1200.6|1200.4|1200.2|1199.8|2331
1649686950000|2022-04-11 14:22:30|1200.2|1199.8|1199.8|1199.4|1200.2|1200|1199.6|1199.2|1809
1649686960000|2022-04-11 14:22:40|1199.6|1199.2|1201|1200.6|1201|1200.6|1199.6|1199.2|28571
1649686970000|2022-04-11 14:22:50|1200.8|1200.4|1201.4|1201.2|1201.6|1201.4|1200.8|1200.4|48514
1649686980000|2022-04-11 14:23:00|1201.2|1201|1201|1200.6|1201.4|1201|1200.6|1200.2|3567
1649686990000|2022-04-11 14:23:10|1200.8|1200.4|1200.2|1200|1201|1200.6|1200.2|1199.8|0
1649687000000|2022-04-11 14:23:20|1200|1199.8|1199.8|1199.4|1200|1199.8|1199.6|1199.2|1676
1649687010000|2022-04-11 14:23:30|1200|1199.6|1200.2|1199.8|1200.2|1200|1200|1199.6|9231
1649687020000|2022-04-11 14:23:40|1200.4|1200|1199.8|1199.4|1200.4|1200|1199.8|1199.4|3365
1649687030000|2022-04-11 14:23:50|1199.4|1199.2|1199.6|1199.2|1199.8|1199.4|1199.4|1199|1976
1649687040000|2022-04-11 14:24:00|1199.8|1199.4|1199.6|1199.2|1199.8|1199.4|1199.2|1198.8|1704
1649687050000|2022-04-11 14:24:10|1199.4|1199|1199.4|1198.8|1199.6|1199.2|1199.2|1198.8|3667
1649687060000|2022-04-11 14:24:20|1199.6|1199|1199.8|1199.4|1200|1199.6|1199.4|1199|906
1649687070000|2022-04-11 14:24:30|1199.6|1199.6|1199.4|1199|1199.8|1199.6|1199.4|1199|0
1649687080000|2022-04-11 14:24:40|1199.6|1198.8|1199.6|1199.2|1199.6|1199.2|1199.2|1198.6|915
1649687090000|2022-04-11 14:24:50|1199.4|1199|1199.4|1199|1199.6|1199|1199.4|1199|0
1649687100000|2022-04-11 14:25:00|1199.6|1199.2|1199.6|1199|1199.6|1199.4|1199|1198.8|13310
1649687110000|2022-04-11 14:25:10|1199.4|1198.8|1199.6|1199.2|1199.6|1199.2|1199.2|1198.8|0
1649687120000|2022-04-11 14:25:20|1199.4|1199|1199.4|1199|1199.6|1199.2|1199.4|1198.8|0
1649687130000|2022-04-11 14:25:30|1199.6|1198.8|1199.6|1199.2|1199.6|1199.2|1199.6|1198.8|0
1649687140000|2022-04-11 14:25:40|1199.4|1199|1199.2|1198.8|1199.4|1199|1199|1198.6|1744
1649687150000|2022-04-11 14:25:50|1199.4|1198.6|1199|1198.6|1199.4|1198.6|1199|1198.6|360
1649687160000|2022-04-11 14:26:00|1198.8|1198.4|1198.8|1198.4|1199|1198.4|1198.6|1198.4|1191
1649687170000|2022-04-11 14:26:10|1199|1198.6|1198.4|1198|1199.2|1198.6|1198.4|1198|1816
1649687180000|2022-04-11 14:26:20|1198.2|1197.8|1198.8|1198.4|1199|1198.4|1198|1197.8|2258
1649687190000|2022-04-11 14:26:30|1198.6|1198.2|1198|1197.6|1198.8|1198.2|1198|1197.6|4
1649687200000|2022-04-11 14:26:40|1197.8|1197.4|1197.2|1197|1197.8|1197.4|1197|1196.6|9205
1649687210000|2022-04-11 14:26:50|1197|1196.8|1196.8|1196.4|1197.2|1196.8|1196.6|1196.2|580
1649687220000|2022-04-11 14:27:00|1196.6|1196.2|1196.2|1195.8|1196.6|1196.4|1196.2|1195.8|6904
1649687230000|2022-04-11 14:27:10|1196.4|1196|1196|1195.6|1196.4|1196|1195.6|1195.2|18420
1649687240000|2022-04-11 14:27:20|1196.2|1195.8|1196.2|1195.6|1196.4|1196.2|1195.8|1195.4|4795
1649687250000|2022-04-11 14:27:30|1196|1195.8|1196.2|1195.6|1196.2|1195.8|1196|1195.6|0
1649687260000|2022-04-11 14:27:40|1196|1195.8|1196.6|1196.2|1196.8|1196.6|1196|1195.8|10103
1649687270000|2022-04-11 14:27:50|1196.4|1196|1196|1195.6|1196.6|1196.2|1196|1195.6|4678
1649687280000|2022-04-11 14:28:00|1196.2|1195.8|1196.6|1196.2|1196.8|1196.4|1196.2|1195.8|644
1649687290000|2022-04-11 14:28:10|1196.4|1196|1196.4|1196|1196.4|1196|1196.2|1195.8|3548
1649687300000|2022-04-11 14:28:20|1196.2|1195.8|1196.2|1195.8|1196.2|1195.8|1196.2|1195.8|818
1649687310000|2022-04-11 14:28:30|1196|1195.6|1195.4|1195|1196|1195.6|1195.4|1195|1911
1649687320000|2022-04-11 14:28:40|1195.2|1194.8|1195.4|1195|1195.4|1195|1195.2|1194.8|0
1649687330000|2022-04-11 14:28:50|1195.6|1195.2|1195.4|1195|1195.8|1195.4|1195.4|1195|7555
1649687340000|2022-04-11 14:29:00|1195.2|1194.8|1195.2|1194.8|1195.4|1194.8|1195.2|1194.8|0
1649687350000|2022-04-11 14:29:10|1195.4|1195|1195.4|1194.8|1195.6|1195.2|1195.4|1194.8|6937
1649687360000|2022-04-11 14:29:20|1195.6|1195|1195.6|1195.2|1195.6|1195.2|1195.4|1195|0
1649687370000|2022-04-11 14:29:30|1195.8|1195.4|1196.4|1196|1196.6|1196|1195.8|1195.4|6030
1649687380000|2022-04-11 14:29:40|1196.6|1196.2|1197|1196.6|1197.2|1196.6|1196.6|1196.2|814
1649687390000|2022-04-11 14:29:50|1196.8|1196.4|1196.8|1196.6|1197|1196.6|1196.6|1196.2|0
1649687400000|2022-04-11 14:30:00|1196.6|1196.4|1196|1195.6|1196.6|1196.4|1195.8|1195.4|1412
1649687410000|2022-04-11 14:30:10|1196.2|1195.8|1196.4|1196|1196.6|1196.2|1196.2|1195.8|1106
1649687430000|2022-04-11 14:30:30|1196.6|1196.2|1196.6|1196.2|1196.6|1196.2|1196.6|1196.2|0
1649687440000|2022-04-11 14:30:40|1196.4|1196|1196.6|1196.2|1196.8|1196.2|1196.2|1195.8|2715
1649687450000|2022-04-11 14:30:50|1196.8|1196|1197.4|1197|1197.4|1197.2|1196.4|1196|3290
1649687460000|2022-04-11 14:31:00|1197.2|1196.8|1197|1196.6|1197.4|1197|1196.6|1196.2|3042
1649687470000|2022-04-11 14:31:10|1197.2|1196.8|1197|1196.6|1197.2|1196.8|1197|1196.6|0
1649687480000|2022-04-11 14:31:20|1197.2|1196.8|1197|1196.6|1197.4|1196.8|1197|1196.6|553
1649687490000|2022-04-11 14:31:30|1197.2|1196.4|1196.8|1196.4|1197.2|1196.4|1196.6|1196.4|800
1649687510000|2022-04-11 14:31:50|1196.6|1196.2|1196.4|1196|1196.6|1196.2|1196.4|1196|3094
1649687520000|2022-04-11 14:32:00|1196.6|1196.2|1196.4|1196|1196.6|1196.2|1196.2|1195.8|2013
1649687530000|2022-04-11 14:32:10|1196.6|1196.2|1197.2|1196.8|1197.2|1196.8|1196.6|1196.2|2314
1649687540000|2022-04-11 14:32:20|1197|1197|1197|1196.6|1197.6|1197.2|1197|1196.4|2248
1649687550000|2022-04-11 14:32:30|1197.2|1196.4|1196.8|1196.4|1197.2|1196.6|1196.8|1196.4|0
1649687560000|2022-04-11 14:32:40|1196.6|1196.2|1196.6|1196.2|1196.8|1196.4|1196.4|1196|1373
1649687570000|2022-04-11 14:32:50|1196.8|1196.4|1196.6|1196.2|1196.8|1196.4|1196.4|1196|0
1649687580000|2022-04-11 14:33:00|1196.4|1196|1196.6|1196.2|1196.6|1196.2|1196.4|1196|3252
1649687590000|2022-04-11 14:33:10|1196.8|1196|1196.2|1195.8|1196.8|1196|1196.2|1195.8|440
1649687600000|2022-04-11 14:33:20|1196.4|1196|1196.2|1195.8|1196.4|1196|1196.2|1195.8|0
1649687610000|2022-04-11 14:33:30|1196|1196|1195.8|1195.2|1196|1196|1195.6|1195.2|780
1649687620000|2022-04-11 14:33:40|1195.6|1195|1195.8|1195.4|1195.8|1195.6|1195.4|1195|2615
1649687630000|2022-04-11 14:33:50|1196|1195.6|1196|1195.6|1196|1195.6|1195.8|1195.4|419
1649687640000|2022-04-11 14:34:00|1196.2|1195.8|1197.2|1196.8|1197.2|1196.8|1196|1195.8|745
1649687650000|2022-04-11 14:34:10|1197|1197|1197|1196.6|1197.6|1197.2|1197|1196.6|3310
1649687660000|2022-04-11 14:34:20|1196.8|1196.4|1197|1196.6|1197.2|1196.8|1196.8|1196.4|394
1649687670000|2022-04-11 14:34:30|1197.2|1196.8|1198.2|1197.8|1198.2|1197.8|1197.2|1196.8|2563
1649687680000|2022-04-11 14:34:40|1198|1197.6|1198|1197.4|1198.2|1197.6|1197.6|1197.2|2245
1649687690000|2022-04-11 14:34:50|1197.8||1197.8||1197.8||1197.8||0
1649687700000|2022-04-11 14:35:00|1197.6|1197.2|1197.4|1197|1197.6|1197.2|1197.2|1196.8|1845
1649687710000|2022-04-11 14:35:10|1197.2|1196.8|1197.2|1196.8|1197.6|1197.2|1197|1196.6|0
1649687720000|2022-04-11 14:35:20|1197.4|1197|1197.8|1197.2|1197.8|1197.4|1197.4|1197|1374
1649687730000|2022-04-11 14:35:30|1197.6|1197|1197.6|1197.2|1197.6|1197.2|1197.2|1196.8|7500
1649687740000|2022-04-11 14:35:40|1197.4|1197|1196.8|1196.4|1197.4|1197|1196.8|1196.4|679
1649687750000|2022-04-11 14:35:50|1196.6|1196.2|1196.8|1196.2|1196.8|1196.6|1196.6|1196.2|605
1649687760000|2022-04-11 14:36:00|1196.6|1196.4|1196.8|1196.4|1196.8|1196.4|1196.6|1196.2|341
1649687770000|2022-04-11 14:36:10|1196.4|1196.2|1196.4|1196|1196.6|1196.2|1196.2|1195.8|2399
1649687780000|2022-04-11 14:36:20|1196.6|1196.2|1196.2|1195.8|1196.6|1196.2|1196.2|1195.8|0
1649687790000|2022-04-11 14:36:30|1196|1195.6|1196.2|1195.8|1196.2|1195.8|1196|1195.6|339
1649687800000|2022-04-11 14:36:40|1196|1195.6|1196.2|1195.8|1196.2|1196|1196|1195.6|0
1649687810000|2022-04-11 14:36:50|1196|1195.6|1196.2|1195.8|1196.2|1195.8|1196|1195.6|0
1649687820000|2022-04-11 14:37:00|1196|1195.6|1196.2|1195.8|1196.2|1195.8|1196|1195.6|1349
1649687830000|2022-04-11 14:37:10|1196.4|1196|1196.4|1196|1196.6|1196.2|1196.2|1195.8|2539
1649687840000|2022-04-11 14:37:20|1196.2|1195.8|1195.8|1195.4|1196.4|1195.8|1195.8|1195.4|0
1649687850000|2022-04-11 14:37:30|1195.6|1195.6|1195.4|1195|1195.6|1195.6|1195.2|1194.8|1038
1649687860000|2022-04-11 14:37:40|1195.2|1194.8|1195.2|1194.8|1195.4|1195|1195.2|1194.8|0
1649687870000|2022-04-11 14:37:50|1195|1194.6|1194.8|1194.4|1195.2|1194.8|1194.6|1194.4|1194
1649687880000|2022-04-11 14:38:00|1195|1194.6|1195|1194.6|1195.4|1194.8|1195|1194.6|623
1649687890000|2022-04-11 14:38:10|1195.2|1194.8|1195|1194.6|1195.4|1195|1195|1194.6|2331
1649687900000|2022-04-11 14:38:20|1195.2|1194.8|1195.4|1195|1195.4|1195|1195.2|1194.8|2250
1649687920000|2022-04-11 14:38:40|1195.6|1195.2|1195.6|1195.2|1195.6|1195.2|1195.4|1195|1300
1649687930000|2022-04-11 14:38:50|1195.8|1195.4|1195.6|1195.2|1195.8|1195.4|1195.6|1195.2|0
1649687940000|2022-04-11 14:39:00|1195.8|1195|1195.4|1195.2|1195.8|1195.2|1195.4|1195|2898
1649687950000|2022-04-11 14:39:10|1195.6|1195|1195.4|1195|1195.6|1195.4|1195.4|1195|3476
1649687960000|2022-04-11 14:39:20|1195.2|1194.8|1195|1194.6|1195.2|1194.8|1195|1194.4|619
1649687970000|2022-04-11 14:39:30|1194.8|1194.4|1194.8|1194.4|1195|1194.6|1194.6|1194.4|1449
1649687980000|2022-04-11 14:39:40|1195|1194.6|1195.2|1194.8|1195.2|1195|1195|1194.6|436
1649687990000|2022-04-11 14:39:50|1195|1194.6|1195|1194.6|1195|1194.8|1194.8|1194.4|879
1649688000000|2022-04-11 14:40:00|1194.8|1194.4|1195|1194.6|1195|1194.6|1194.8|1194.4|200
1649688010000|2022-04-11 14:40:10|1194.8|1194.8|1195|1194.6|1195|1194.8|1194.8|1194.4|320
1649688020000|2022-04-11 14:40:20|1194.8|1194.4|1195|1194.6|1195|1194.6|1194.6|1194.4|2058
1649688030000|2022-04-11 14:40:30|1194.8|1194.4|1194.8|1194.4|1194.8|1194.4|1194.8|1194.4|91
1649688040000|2022-04-11 14:40:40|1194.6|1194.6|1195|1194.6|1195|1194.8|1194.6|1194.4|2030
1649688050000|2022-04-11 14:40:50|1194.8|1194.4|1194.2|1193.8|1194.8|1194.4|1194.2|1193.8|10563
1649688060000|2022-04-11 14:41:00|1194|1194|1195|1194.6|1195|1194.6|1194|1194|4275
1649688070000|2022-04-11 14:41:10|1195.2|1194.8|1195.2|1194.8|1195.4|1194.8|1195|1194.6|0
1649688080000|2022-04-11 14:41:20|1195.4|1195|1195|1194.8|1195.4|1195|1195|1194.8|0
1649688090000|2022-04-11 14:41:30|1195.2|1194.6|1194.8|1194.6|1195.2|1194.8|1194.8|1194.6|1278
1649688100000|2022-04-11 14:41:40|1195|1194.4|1194.8|1194.4|1195|1194.4|1194.6|1194.2|1321
1649688110000|2022-04-11 14:41:50|1195|1194.6|1195|1194.6|1195|1194.6|1195|1194.6|0
1649688120000|2022-04-11 14:42:00|1194.8|1194.4|1195.6|1195.2|1195.6|1195.2|1194.8|1194.4|1538
1649688130000|2022-04-11 14:42:10|1195.4|1195|1195.8|1195.4|1196|1195.6|1195.2|1194.8|0
1649688140000|2022-04-11 14:42:20|1196|1195.8|1195.4|1195|1196|1195.8|1195.4|1194.8|4086
1649688150000|2022-04-11 14:42:30|1195.2|1194.8|1194.6|1194.2|1195.4|1195|1194.4|1194.2|4409
1649688160000|2022-04-11 14:42:40|1194.4|1194.4|1194.6|1194.2|1194.6|1194.4|1194.4|1194.2|671
1649688170000|2022-04-11 14:42:50|1194.2|1194|1194.6|1194.2|1194.6|1194.2|1194|1193.8|7524
1649688200000|2022-04-11 14:43:20|1194.4|1194|1194.4|1194|1194.4|1194.2|1194.2|1193.8|1718
1649688210000|2022-04-11 14:43:30|1194.2|1194.2|1194.4|1193.8|1194.4|1194.2|1194|1193.8|508
1649688220000|2022-04-11 14:43:40|1194.2|1194|1194.4|1194|1194.4|1194.2|1194.2|1194|0
1649688230000|2022-04-11 14:43:50|1194.2|1194.2|1194.2|1193.8|1194.4|1194.2|1194.2|1193.8|100
1649688240000|2022-04-11 14:44:00|1194.4|1194|1194.2|1193.8|1194.4|1194|1194.2|1193.8|0
1649688250000|2022-04-11 14:44:10|1194.4|1194|1194.4|1193.8|1194.4|1194|1194.2|1193.8|0
1649688260000|2022-04-11 14:44:20|1194.2|1194|1194.2|1193.8|1194.4|1194|1194.2|1193.8|1099
1649688270000|2022-04-11 14:44:30|1194|1193.6|1193.8|1193.4|1194|1193.6|1193.8|1193.4|3300
1649688280000|2022-04-11 14:44:40|1193.6|1193.2|1193.8|1193.4|1193.8|1193.4|1193.6|1193.2|0
1649688290000|2022-04-11 14:44:50|1194|1193.6|1194|1193.6|1194|1193.8|1194|1193.6|2562
1649688300000|2022-04-11 14:45:00|1194.2|1193.8|1194.2|1193.8|1194.4|1194|1194.2|1193.8|2725
1649688310000|2022-04-11 14:45:10|1194.4|1194|1194.4|1194.2|1194.4|1194.2|1194.4|1194|500
1649688320000|2022-04-11 14:45:20|1194.6|1194.4|1195|1194.6|1195|1194.6|1194.6|1194.4|2935
1649688330000|2022-04-11 14:45:30|1194.8|1194.4|1194.6|1194.2|1195|1194.4|1194.6|1194.2|9786
1649688340000|2022-04-11 14:45:40|1194.8|1194.4|1195|1194.6|1195|1194.6|1194.8|1194.4|0
1649688350000|2022-04-11 14:45:50|1195.2|1194.8|1195.4|1195|1195.6|1195.2|1195.2|1194.8|22142
1649688360000|2022-04-11 14:46:00|1195.2|1195.2|1195|1194.6|1195.4|1195.2|1194.8|1194.4|3271
1649688380000|2022-04-11 14:46:20||1194.8||1194.6||1194.8||1194.6|0
1649688390000|2022-04-11 14:46:30|1194.8|1194.4|1194.4|1194.2|1195|1194.4|1194.4|1194.2|3017
1649688400000|2022-04-11 14:46:40|1194.2|1194|1194.2|1193.8|1194.2|1194|1194.2|1193.8|2920
1649688440000|2022-04-11 14:47:20|1194.4|1194|1194.4|1194|1194.4|1194.2|1194.4|1194|2233
1649688470000|2022-04-11 14:47:50|1194.2||1194.4||1194.4||1194.2||451
1649688500000|2022-04-11 14:48:20|1194.2|1193.8|1194.2|1193.8|1194.4|1194|1194|1193.6|3325
1649688510000|2022-04-11 14:48:30|1194.4|1194|1194.4|1194|1194.4|1194.2|1194.4|1193.8|3086
1649688520000|2022-04-11 14:48:40|1194.2|1193.8|1194.6|1194.2|1194.8|1194.4|1194.2|1193.8|5380
1649688530000|2022-04-11 14:48:50|1194.4|1194|1194.4|1194|1194.4|1194|1194.4|1194|0
1649688540000|2022-04-11 14:49:00|1194.2|1193.8|1194.8|1194.4|1194.8|1194.4|1194.2|1193.8|5658
1649688550000|2022-04-11 14:49:10|1194.6|1194.2|1194.8|1194.4|1194.8|1194.6|1194.6|1194.2|5248
1649688560000|2022-04-11 14:49:20|1195|1194.6|1195.2|1194.8|1195.2|1194.8|1194.8|1194.4|4162
1649688570000|2022-04-11 14:49:30|1195|1194.6|1195|1194.6|1195.2|1194.8|1195|1194.6|447
1649688590000|2022-04-11 14:49:50|1194.8||1194.8||1194.8||1194.8||0
1649688600000|2022-04-11 14:50:00|1195|1194.4|1194.6|1194.2|1195|1194.4|1194.6|1194.2|2681
1649688610000|2022-04-11 14:50:10|1194.8|1194.4|1195|1194.6|1195.4|1195|1194.8|1194.2|5569
1649688620000|2022-04-11 14:50:20|1195.2|1194.8|1195|1194.6|1195.2|1195|1195|1194.6|950
1649688630000|2022-04-11 14:50:30|1194.8|1194.4|1195|1194.8|1195|1194.8|1194.8|1194.4|311
1649688640000|2022-04-11 14:50:40|1194.8|1194.6|1195|1194.6|1195|1194.8|1194.8|1194.6|322
1649688650000|2022-04-11 14:50:50|1194.8|1194.4|1194.6|1194.2|1194.8|1194.6|1194.4|1194|1734
1649688660000|2022-04-11 14:51:00|1194.8|1194.4|1195|1194.6|1195|1194.6|1194.8|1194.4|1225
1649688670000|2022-04-11 14:51:10|1194.8|1194.4|1195.2|1194.8|1195.2|1194.8|1194.8|1194.4|3832
1649688680000|2022-04-11 14:51:20|1195|1194.6|1195.4|1195|1195.4|1195.2|1194.8|1194.4|739
1649688690000|2022-04-11 14:51:30|1195.2|1194.8|1195|1194.6|1195.2|1194.8|1195|1194.6|735
1649688700000|2022-04-11 14:51:40|1194.8|1194.4|1195|1194.6|1195.2|1194.8|1194.8|1194.4|0
1649688710000|2022-04-11 14:51:50|1195.2|1194.8|1195.2|1194.8|1195.4|1195|1195|1194.6|0
1649688720000|2022-04-11 14:52:00|1195|1194.6|1195.2|1194.8|1195.4|1195|1195|1194.6|1060
1649688730000|2022-04-11 14:52:10|1195.4|1195|1195.4|1195|1195.4|1195|1195.2|1194.8|0
1649688740000|2022-04-11 14:52:20|1195.2|1194.8|1195|1194.6|1195.4|1195|1195|1194.6|15000
1649688750000|2022-04-11 14:52:30|1194.8|1194.4|1194.6|1194.2|1194.8|1194.6|1194.2|1194|4113
1649688760000|2022-04-11 14:52:40|1194.4|1194|1194.6|1194.2|1194.6|1194.4|1194.4|1194|0
1649688770000|2022-04-11 14:52:50|1194.8|1194.4|1195|1194.6|1195|1194.6|1194.8|1194.4|1940
1649688780000|2022-04-11 14:53:00|1194.8||1195||1195||1194.8||659
1649688790000|2022-04-11 14:53:10|1195.2|1194.8|1195|1194.6|1195.2|1194.8|1195|1194.6|3522
1649688800000|2022-04-11 14:53:20|1195.2|1194.8|1194.6|1194.2|1195.2|1194.8|1194.4|1194|3293
1649688810000|2022-04-11 14:53:30|1194.8|1194.4|1194.8|1194.4|1194.8|1194.4|1194.6|1194.2|2823
1649688820000|2022-04-11 14:53:40|1194.6|1194.2|1194.6|1194.2|1194.8|1194.4|1194.6|1194.2|3941
1649688830000|2022-04-11 14:53:50|1194.4|1194|1194.4|1194|1194.4|1194|1194.2|1194|366
1649688840000|2022-04-11 14:54:00|1194.2|1193.8|1194.4|1194|1194.4|1194|1194.2|1193.8|0
1649688850000|2022-04-11 14:54:10|1194.6|1194.2|1194.4|1194|1194.6|1194.4|1194.4|1194|2295
1649688860000|2022-04-11 14:54:20|1194.6|1194.2|1194.8|1194.4|1194.8|1194.6|1194.6|1194.2|2087
1649688870000|2022-04-11 14:54:30|1194.6|1194.2|1194.4|1194|1194.6|1194.4|1194.2|1193.8|3077
1649688880000|2022-04-11 14:54:40|1194.2|1193.8|1194.2|1193.8|1194.2|1193.8|1194|1193.6|1820
1649688890000|2022-04-11 14:54:50|1194|1193.6|1194|1193.6|1194.2|1193.8|1194|1193.6|201
1649688900000|2022-04-11 14:55:00|1194.2|1193.8|1193.4|1193|1194.2|1193.8|1193.4|1193|2182
1649688910000|2022-04-11 14:55:10|1193.6|1193.2|1193.6|1193.2|1193.6|1193.4|1193.4|1193.2|1629
1649688920000|2022-04-11 14:55:20|1193.8|1193.4|1193.6|1193.2|1193.8|1193.4|1193.6|1193.2|0
1649688930000|2022-04-11 14:55:30|1193.8|1193.4|1194|1193.6|1194|1193.6|1193.6|1193.4|508
1649688940000|2022-04-11 14:55:40|||||||||500
1649688950000|2022-04-11 14:55:50|1193.8|1193.8|1193.8|1193.6|1193.8|1193.8|1193.8|1193.4|0
1649688960000|2022-04-11 14:56:00|1194|1193.4|1193.6|1193.2|1194|1193.4|1193.4|1193|2160
1649688970000|2022-04-11 14:56:10|1193.8|1193.4|1193.8|1193.4|1193.8|1193.4|1193.6|1193.4|473
1649688980000|2022-04-11 14:56:20|1194|1193.6|1194|1193.8|1194|1193.8|1193.8|1193.6|2248
1649688990000|2022-04-11 14:56:30|1194.2|1194|1194.4|1194.2|1194.6|1194.4|1194.2|1194|9822
1649689000000|2022-04-11 14:56:40|1194.2|1194|1194.2|1193.6|1194.6|1194.2|1194|1193.6|1954
1649689010000|2022-04-11 14:56:50|1194|1193.8|1194.2|1193.8|1194.2|1193.8|1194|1193.6|0
1649689020000|2022-04-11 14:57:00|1194|1193.6|1194.2|1193.8|1194.2|1193.8|1194|1193.6|0
1649689030000|2022-04-11 14:57:10|1194||1194||1194.2||1194||0
1649689040000|2022-04-11 14:57:20|1194.2|1193.6|1193.8|1193.4|1194.2|1193.8|1193.6|1193.2|3059
1649689050000|2022-04-11 14:57:30|1193.6|1193.6|1193.8|1193.4|1193.8|1193.6|1193.6|1193.4|3245
1649689060000|2022-04-11 14:57:40|1193.6|1193.6|1193.8|1193.4|1193.8|1193.6|1193.6|1193.4|2000
1649689070000|2022-04-11 14:57:50||1193.6||1193.4||1193.6||1193.4|2135
1649689080000|2022-04-11 14:58:00|1193.6||1193.6||1193.6||1193.6||0
1649689090000|2022-04-11 14:58:10|1193.4|1193.2|1193.6|1193.2|1193.6|1193.4|1193.4|1193|2545
1649689100000|2022-04-11 14:58:20|1193.8|1193.4|1193.8|1193.4|1193.8|1193.4|1193.8|1193.4|0
1649689110000|2022-04-11 14:58:30|1193.6|1193.6|1193.8|1193.4|1193.8|1193.6|1193.6|1193.4|865
1649689120000|2022-04-11 14:58:40|1193.6|1193.2|1193.8|1193.4|1193.8|1193.4|1193.6|1193.2|0
1649689130000|2022-04-11 14:58:50|1193.6|1193.2|1193.4|1193.2|1193.8|1193.4|1193.4|1193|2096
1649689140000|2022-04-11 14:59:00|1193.6|1193|1193.6|1193.2|1193.6|1193.2|1193.6|1193|1225
1649689150000|2022-04-11 14:59:10|1193.8|1193.4|1193.6|1193.2|1193.8|1193.6|1193.4|1193|1120
1649689160000|2022-04-11 14:59:20|1193.8|1193|1193.6|1193.2|1193.8|1193.2|1193.4|1193|2254
1649689170000|2022-04-11 14:59:30|1193.4|1193|1193.6|1193.2|1193.6|1193.2|1193.4|1193|0
1649689180000|2022-04-11 14:59:40|1193.4|1193|1193.4|1193|1193.6|1193.2|1193.2|1193|450
1649689190000|2022-04-11 14:59:50|1193.6|1193.2|1193|1192.8|1193.8|1193.4|1193|1192.8|6295
1649689200000|2022-04-11 15:00:00|1192.8|1192.6|1193|1192.6|1193.2|1192.8|1192.8|1192.4|6572
1649689210000|2022-04-11 15:00:10|1193.2|1192.8|1193|1192.6|1193.4|1193|1193|1192.6|4079
1649689220000|2022-04-11 15:00:20|1193.2|1192.8|1193.2|1192.8|1193.2|1192.8|1193.2|1192.8|0
1649689230000|2022-04-11 15:00:30|1193.4|1193|1193.6|1193.2|1193.6|1193.4|1193.4|1193|0
1649689240000|2022-04-11 15:00:40|1193.4|1193.4|1193.4|1193.2|1193.4|1193.4|1193.4|1193.2|63
1649689250000|2022-04-11 15:00:50|1193.2|1193|1193|1192.6|1193.4|1193.2|1193|1192.6|5989
1649689260000|2022-04-11 15:01:00|1193.2|1192.8|1193.2|1192.8|1193.4|1193|1193|1192.6|535
1649689270000|2022-04-11 15:01:10|1193|1192.6|1192.8|1192.4|1193|1192.8|1192.8|1192.4|96
1649689280000|2022-04-11 15:01:20|1193|1192.6|1193|1192.6|1193|1192.6|1193|1192.6|0
1649689290000|2022-04-11 15:01:30|1192.8|1192.4|1192.8|1192.4|1192.8|1192.6|1192.8|1192.4|1952
1649689300000|2022-04-11 15:01:40|1192.6|1192.2|1192.4|1192.2|1192.6|1192.4|1192.4|1192.2|3023
1649689310000|2022-04-11 15:01:50|1192.2|1192|1192.6|1192.2|1192.6|1192.2|1191.8|1191.4|2652
1649689320000|2022-04-11 15:02:00|1192.8|1192.4|1192.8|1192.6|1192.8|1192.6|1192.6|1192.2|2342
1649689330000|2022-04-11 15:02:10|1193|1192.8|1192.8|1192.4|1193.2|1192.8|1192.8|1192.4|1843
1649689340000|2022-04-11 15:02:20|1192.6|1192.2|1192.8|1192.4|1192.8|1192.4|1192.6|1192.2|0
1649689350000|2022-04-11 15:02:30||1192.6||1192.4||1192.6||1192.4|0
1649689360000|2022-04-11 15:02:40|1193|1192.6|1193|1192.6|1193|1192.6|1193|1192.6|276
1649689370000|2022-04-11 15:02:50|1192.8|1192.4|1193|1192.6|1193.4|1193|1192.6|1192.4|4448
1649689380000|2022-04-11 15:03:00|1193.2||1193||1193.2||1193||0
1649689390000|2022-04-11 15:03:10|1193.2|1192.4|1193|1192.6|1193.2|1192.6|1192.8|1192.4|6971
1649689400000|2022-04-11 15:03:20|1193.2|1192.8|1193.2|1192.8|1193.2|1193|1193.2|1192.8|436
1649689410000|2022-04-11 15:03:30|1193|1192.6|1193.2|1192.8|1193.2|1192.8|1193|1192.6|2322
1649689420000|2022-04-11 15:03:40|1193.4|1193|1193.8|1193.4|1193.8|1193.4|1193.4|1193|4094
1649689430000|2022-04-11 15:03:50|1193.6|1193.2|1193.6|1193.2|1193.6|1193.2|1193.4|1193|17070
1649689440000|2022-04-11 15:04:00|1193.4|1193|1193.2|1192.8|1193.4|1193|1193.2|1192.8|33
1649689470000|2022-04-11 15:04:30|1193.4|1193|1193.6|1193.2|1193.6|1193.4|1193.4|1192.8|12000
1649689480000|2022-04-11 15:04:40|1193.4|1193|1193|1192.6|1193.4|1193|1193|1192.6|6481
1649689490000|2022-04-11 15:04:50|1193.2|1192.8|1193|1192.6|1193.2|1192.8|1192.8|1192.4|2473
1649689500000|2022-04-11 15:05:00|1192.8|1192.4|1193|1192.4|1193|1192.6|1192.6|1192.4|0
1649689510000|2022-04-11 15:05:10|1192.8|1192.6|1193.2|1192.8|1193.2|1192.8|1192.8|1192.6|0
1649689520000|2022-04-11 15:05:20|1193|1192.6|1192.8|1192.4|1193|1192.8|1192.8|1192.4|3430
1649689530000|2022-04-11 15:05:30|1192.6|1192.2|1192|1191.6|1192.6|1192.4|1191.8|1191.6|14465
1649689540000|2022-04-11 15:05:40|1191.8|1191.8|1191.4|1191|1191.8|1191.8|1191.4|1191|177
1649689550000|2022-04-11 15:05:50|1191.6|1190.8|1191.8|1191.4|1191.8|1191.4|1191.6|1190.8|780
1649689560000|2022-04-11 15:06:00|1191.6||1191.6||1191.8||1191.6||0
1649689570000|2022-04-11 15:06:10|1191.4|1191.2|1191.2|1190.8|1191.6|1191.4|1190.8|1190.4|1417
1649689580000|2022-04-11 15:06:20|1191|1190.6|1190.6|1190.4|1191|1190.6|1190.6|1190.2|0
1649689590000|2022-04-11 15:06:30|1190.4|1190.2|1190.4|1190|1190.6|1190.4|1190.4|1190|4
1649689600000|2022-04-11 15:06:40|1190.6|1190.2|1190.2|1189.8|1190.6|1190.2|1190.2|1189.8|9185
1649689610000|2022-04-11 15:06:50|1190|1189.6|1189.8|1189.4|1190|1189.8|1189.6|1189.2|3441
1649689620000|2022-04-11 15:07:00|1189.6|1189.6|1190.2|1189.8|1190.4|1190|1189.6|1189.4|2731
1649689630000|2022-04-11 15:07:10|1190|1189.6|1190.2|1189.8|1190.2|1190|1190|1189.6|0
1649689640000|2022-04-11 15:07:20||1190||1189.8||1190||1189.8|0
1649689650000|2022-04-11 15:07:30|1190.4|1190|1190.4|1190|1190.6|1190.2|1190.2|1189.8|0
1649689660000|2022-04-11 15:07:40|1190.6|1189.8|1190.4|1190|1190.6|1190|1190.4|1189.8|0
1649689670000|2022-04-11 15:07:50|1190.2|1189.8|1190.6|1190|1190.6|1190.2|1190|1189.8|5
1649689680000|2022-04-11 15:08:00|1190.4|1190.2|1190.6|1190.2|1190.8|1190.4|1190.4|1190.2|0
1649689690000|2022-04-11 15:08:10|1190.4|1190|1190.6|1190.2|1190.8|1190.2|1190.4|1190|500
1649689700000|2022-04-11 15:08:20|1190.8|1190.4|1190.6|1190.2|1191|1190.6|1190.6|1190.2|21
1649689710000|2022-04-11 15:08:30|1190.8|1190.4|1190.8|1190.2|1190.8|1190.4|1190.6|1190.2|557
1649689720000|2022-04-11 15:08:40|1190.6|1190.4|1190.8|1190.4|1190.8|1190.4|1190.6|1190.2|2568
1649689730000|2022-04-11 15:08:50|1191|1190.2|1190.6|1190.2|1191|1190.4|1190.4|1190|999
1649689740000|2022-04-11 15:09:00|1190.4|1190|1190.2|1189.8|1190.6|1190|1190|1189.8|7271
1649689760000|2022-04-11 15:09:20|1190|1189.6|1190.4|1190|1190.4|1190|1189.8|1189.4|16880
1649689770000|2022-04-11 15:09:30|1190.2|1189.8|1190.4|1190|1190.4|1190|1190.2|1189.8|1
1649689780000|2022-04-11 15:09:40|1190.6|1190.2|1190.6|1190|1190.8|1190.2|1190.4|1189.8|2291
1649689790000|2022-04-11 15:09:50|1190.4|1189.8|1190.2|1189.8|1190.6|1189.8|1190.2|1189.8|3162
1649689800000|2022-04-11 15:10:00|1190|1190|1190.6|1190|1190.6|1190|1190|1189.8|2111
1649689810000|2022-04-11 15:10:10|1190.4|1189.8|1190.4|1190|1190.6|1190|1190.4|1189.8|0
1649689820000|2022-04-11 15:10:20|1190.2|1189.8|1189.8|1189.4|1190.2|1190|1189.8|1189.4|3210
1649689830000|2022-04-11 15:10:30|1190|1189.6|1190.2|1189.8|1190.2|1190|1190|1189.6|0
1649689840000|2022-04-11 15:10:40|1190|1189.6|1190|1189.6|1190.2|1189.8|1189.8|1189.6|0
1649689850000|2022-04-11 15:10:50|1189.8|1189.4|1189.6|1189.2|1189.8|1189.4|1189.6|1189.2|742
1649689860000|2022-04-11 15:11:00|1189.4|1189.4|1189.8|1189.2|1189.8|1189.4|1189.4|1189|2587
1649689870000|2022-04-11 15:11:10|1189.6|1189|1189.4|1189|1189.6|1189|1189.2|1188.8|0
1649689880000|2022-04-11 15:11:20|1189.2|1189.2|1189.6|1189.2|1189.8|1189.4|1189.2|1189|4077
1649689890000|2022-04-11 15:11:30|1189.4|1189.4|1189.2|1188.8|1189.4|1189.4|1189.2|1188.8|481
1649689900000|2022-04-11 15:11:40|1189|1188.6|1188.8|1188.4|1189|1188.6|1188.8|1188.4|4000
1649689910000|2022-04-11 15:11:50|1189|1188.6|1189|1188.6|1189|1188.8|1188.8|1188.6|5542
1649689920000|2022-04-11 15:12:00|1188.8|1188.4|1188.6|1188.2|1189|1188.4|1188.4|1188.2|3695
1649689930000|2022-04-11 15:12:10|1188.4|1188|1188.2|1188|1188.6|1188.2|1188.2|1188|787
1649689940000|2022-04-11 15:12:20|1188.4||1188.4||1188.6||1188.2||0
1649689950000|2022-04-11 15:12:30||1188.2||1188||1188.2||1188|0
1649689960000|2022-04-11 15:12:40|1188.6|1188.2|1189|1188.6|1189|1188.8|1188.6|1188.2|1990
1649689970000|2022-04-11 15:12:50|1189.2|1188.8|1189.2|1188.8|1189.4|1189|1189.2|1188.8|1185
1649689980000|2022-04-11 15:13:00|1189.4|1189|1189.6|1189.2|1189.6|1189.2|1189.2|1188.8|1599
1649689990000|2022-04-11 15:13:10|1189.4|1189|1189.4|1189|1189.4|1189.2|1189.4|1189|860
1649690000000|2022-04-11 15:13:20|1189.6|1189.2|1189.4|1189|1189.6|1189.2|1189.4|1189|2449
1649690010000|2022-04-11 15:13:30|1189.6|1189.2|1189.4|1189|1189.8|1189.2|1189.4|1189|0
1649690020000|2022-04-11 15:13:40|1189.2|1188.8|1188.8|1188.2|1189.2|1188.8|1188.8|1188.2|1320
1649690030000|2022-04-11 15:13:50|1188.6|1188|1189|1188.6|1189|1188.6|1188.6|1188|1250
1649690040000|2022-04-11 15:14:00|1189.2|1188.8|1189|1188.6|1189.4|1189|1188.8|1188.6|2646
1649690050000|2022-04-11 15:14:10|1189.2|1188.8|1188.6|1188.2|1189.4|1189|1188.6|1188.2|1130
1649690060000|2022-04-11 15:14:20|1188.8|1188.4|1189|1188.6|1189.2|1188.6|1188.8|1188.4|605
1649690070000|2022-04-11 15:14:30|1188.8|1188.4|1188.4|1188|1189|1188.6|1188.2|1188|8660
1649690080000|2022-04-11 15:14:40|1188.6|1188.2|1189.2|1188.8|1189.4|1189|1188.4|1188.2|2719
1649690090000|2022-04-11 15:14:50|1189|1188.6|1189.2|1188.8|1189.6|1189|1189|1188.6|0
1649690100000|2022-04-11 15:15:00|1189.4|1188.6|1189|1188.4|1189.6|1188.8|1189|1188.4|1651
1649690110000|2022-04-11 15:15:10|1189.2|1188.6|1188.8|1188.2|1189.2|1188.6|1188.8|1188.2|894
1649690120000|2022-04-11 15:15:20|1189|1188.4|1189|1188.4|1189|1188.4|1188.8|1188.2|0
1649690130000|2022-04-11 15:15:30|1189.2|1188.2|1189.4|1188.8|1189.4|1188.8|1189.2|1188.2|1358
1649690140000|2022-04-11 15:15:40|1189|1189|1189|1188.4|1189|1189|1189|1188.4|0
1649690150000|2022-04-11 15:15:50|1188.8|1188.2|1189.2|1188.6|1189.2|1188.6|1188.8|1188|680
1649690160000|2022-04-11 15:16:00|1189|1188.4|1188.2|1187.6|1189|1188.4|1188.2|1187.6|1555
1649690170000|2022-04-11 15:16:10|1188.4|1187.8|1189.2|1188.6|1189.2|1188.6|1188.4|1187.8|14
1649690180000|2022-04-11 15:16:20|1188.8|1188.4|1188.8|1188.2|1188.8|1188.4|1188.8|1188.2|0
1649690190000|2022-04-11 15:16:30|1189|1188.4|1189|1188.4|1189|1188.4|1189|1188.4|0
1649690200000|2022-04-11 15:16:40|1188.8|1188.6|1189.2|1188.6|1189.2|1188.6|1188.8|1188.6|53
1649690210000|2022-04-11 15:16:50|1189.4|1189|1189.2|1188.6|1189.6|1189|1189.2|1188.6|785
1649690220000|2022-04-11 15:17:00|1189.4|1188.8|1189.6|1189|1189.6|1189|1189.2|1188.6|1488
1649690230000|2022-04-11 15:17:10||1189.2||1189||1189.2||1189|480
1649690240000|2022-04-11 15:17:20|1189.4|1188.8|1189.4|1188.6|1189.6|1189|1189.4|1188.6|555
1649690250000|2022-04-11 15:17:30|1189.6|1188.8|1189.6|1189|1189.6|1189|1189.6|1188.6|1785
1649690260000|2022-04-11 15:17:40|1189.4|1188.8|1189.4|1189|1189.4|1189|1189.2|1188.6|0
1649690270000|2022-04-11 15:17:50|1189.2|1188.6|1189.2|1188.6|1189.4|1188.8|1189|1188.4|927
1649690280000|2022-04-11 15:18:00|1189.4|1188.8|1189.8|1189.2|1189.8|1189.2|1189.2|1188.6|2104
1649690290000|2022-04-11 15:18:10|1189.6|1188.8|1189.4|1188.8|1189.8|1189.4|1189.4|1188.8|2995
1649690300000|2022-04-11 15:18:20|1189.6|1189|1189.4|1188.8|1189.6|1189|1189.4|1188.8|786
1649690310000|2022-04-11 15:18:30|1189.6|1189|1189.4|1189|1189.6|1189|1189.4|1188.8|4712
1649690320000|2022-04-11 15:18:40|1189.2|1188.8|1189.2|1188.8|1189.2|1188.8|1189.2|1188.8|0
1649690330000|2022-04-11 15:18:50|1189.6|1189|1189.2|1188.6|1189.8|1189.2|1189.2|1188.6|1799
1649690340000|2022-04-11 15:19:00|1189.4|1188.8|1189.4|1188.6|1189.4|1188.8|1189.2|1188.6|0
1649690350000|2022-04-11 15:19:10|1189.6|1188.8|1189.4|1188.8|1189.6|1189|1189.2|1188.6|1062
1649690360000|2022-04-11 15:19:20|1189.2|1188.6|1189.4|1188.8|1189.6|1189|1189.2|1188.6|0
1649690370000|2022-04-11 15:19:30|1189.6|1189|1189.4|1188.6|1189.6|1189|1189.2|1188.6|7
1649690380000|2022-04-11 15:19:40|1189.2|1188.8|1189.4|1188.8|1189.4|1188.8|1189|1188.4|1818
1649690390000|2022-04-11 15:19:50|1189.6|1188.6|1189.4|1188.8|1189.6|1189|1189.4|1188.6|0
1649690400000|2022-04-11 15:20:00|1189.2|1188.6|1189.2|1188.6|1189.4|1188.8|1189|1188.4|1885
1649690410000|2022-04-11 15:20:10|1189|1188.4|1189|1188.4|1189|1188.4|1189|1188.4|0
1649690420000|2022-04-11 15:20:20|1189.2|1188.2|1189.2|1188.6|1189.2|1188.6|1189.2|1188.2|3387
1649690430000|2022-04-11 15:20:30|1188.8|1188.2|1189.2|1188.6|1189.2|1188.6|1188.8|1188.2|2644
1649690440000|2022-04-11 15:20:40|1189|1188.4|1189.2|1188.6|1189.4|1188.8|1189|1188.4|0
1649690450000|2022-04-11 15:20:50|1189|1188.4|1189|1188.4|1189.2|1188.6|1188.8|1188.2|1771
1649690460000|2022-04-11 15:21:00|1188.8|1188|1188.8|1188.4|1189|1188.4|1188.8|1188|0
1649690470000|2022-04-11 15:21:10|1189|1188.6|1189|1188.4|1189.2|1188.6|1189|1188.4|933
1649690480000|2022-04-11 15:21:20|1188.8|1188.2|1188.6|1188|1188.8|1188.2|1188.6|1188|2615
1649690490000|2022-04-11 15:21:30|1188.2|1187.6|1188.2|1187.6|1188.6|1188|1188.2|1187.6|2270
1649690500000|2022-04-11 15:21:40|1188.4|1188|1188.2|1187.6|1188.4|1188|1188.2|1187.6|570
1649690510000|2022-04-11 15:21:50|1188.6|1187.8|1188.2|1187.6|1188.6|1188|1188.2|1187.6|589
1649690520000|2022-04-11 15:22:00|1188.4|1187.8|1187.8|1187.2|1188.4|1187.8|1187.6|1187|612
1649690530000|2022-04-11 15:22:10|1188|1187.4|1187.4|1186.6|1188|1187.4|1187.4|1186.6|200
1649690540000|2022-04-11 15:22:20|1187.2|1186.8|1187.8|1187.2|1187.8|1187.2|1187.2|1186.6|3497
1649690550000|2022-04-11 15:22:30|1187.6|1187|1188|1187.4|1188.2|1187.6|1187.6|1187|918
1649690560000|2022-04-11 15:22:40|1188.2|1187.6|1188.2|1187.6|1188.4|1187.8|1187.8|1187.4|296
1649690570000|2022-04-11 15:22:50|1188||1188||1188||1188||0
1649690580000|2022-04-11 15:23:00|1188.2|1187.4|1188|1187.4|1188.2|1187.6|1187.8|1187.4|0
1649690590000|2022-04-11 15:23:10|1188.4|1187.8|1188.6|1188|1188.6|1188|1188.2|1187.6|0
1649690600000|2022-04-11 15:23:20|1188.4|1187.8|1188.6|1188|1188.6|1188|1188.4|1187.8|1187
1649690620000|2022-04-11 15:23:40|1188.4|1187.8|1188.2|1187.6|1188.6|1188|1188.2|1187.6|10852
1649690630000|2022-04-11 15:23:50|1188.4|1187.8|1188.2|1187.6|1188.4|1187.8|1188|1187.6|2003
1649690640000|2022-04-11 15:24:00|1188|1187.4|1188.4|1187.8|1188.4|1187.8|1188|1187.4|1823
1649690650000|2022-04-11 15:24:10|1188.2|1187.6|1188.2|1187.8|1188.4|1187.8|1188.2|1187.6|0
1649690660000|2022-04-11 15:24:20|1188.4|1187.6|1188.2|1187.6|1188.4|1187.6|1188.2|1187.6|3656
1649690670000|2022-04-11 15:24:30|1188.4|1187.8|1188.2|1187.6|1188.4|1187.8|1188.2|1187.6|0
1649690680000|2022-04-11 15:24:40|1188.4|1187.8|1188.2|1187.6|1188.4|1187.8|1188.2|1187.6|1903
1649690700000|2022-04-11 15:25:00|1188.4|1187.8|1189|1188.4|1189|1188.4|1188.4|1187.8|1712
1649690710000|2022-04-11 15:25:10|1188.6|1188.2|1188.6|1188|1188.6|1188.2|1188.2|1187.6|6413
1649690720000|2022-04-11 15:25:20|1188.4||1188.6||1188.6||1188.4||0
1649690740000|2022-04-11 15:25:40|1188.4|1187.8|1188.8|1188.2|1188.8|1188.2|1188.4|1187.8|447
1649690750000|2022-04-11 15:25:50|1188.6|1187.8|1188.4|1187.8|1188.8|1188.2|1188.4|1187.8|936
1649690760000|2022-04-11 15:26:00|1188.6|1188|1188.6|1188|1188.8|1188.4|1188.4|1187.8|0
1649690770000|2022-04-11 15:26:10|1188.8|1188.2|1188.6|1188|1188.8|1188.2|1188.6|1188|362
1649690780000|2022-04-11 15:26:20|1188.8|1188.2|1188.8|1188.2|1189|1188.4|1188.6|1188.2|0
1649690790000|2022-04-11 15:26:30|1189|1188.4|1189.6|1188.8|1189.6|1189|1189|1188.4|49
1649690800000|2022-04-11 15:26:40|1189.2|1188.6|1189|1188.4|1189.2|1188.6|1189|1188.2|207
1649690810000|2022-04-11 15:26:50|1189.2|1188.2|1189|1188.4|1189.2|1188.4|1188.8|1188.2|476
1649690820000|2022-04-11 15:27:00|1189.2|1188.6|1189|1188.4|1189.2|1188.6|1188.6|1188|822
1649690830000|2022-04-11 15:27:10|1188.8|1188.2|1189|1188.4|1189|1188.4|1188.8|1188.2|0
1649690840000|2022-04-11 15:27:20||1188.2||1188.4||1188.4||1188.2|1003
1649690850000|2022-04-11 15:27:30|1188.8|1188.2|1188.8|1188.2|1189|1188.4|1188.8|1188.2|1351
1649690860000|2022-04-11 15:27:40|1189|1188.4|1188.6|1188|1189.2|1188.6|1188.6|1188|1637
1649690870000|2022-04-11 15:27:50|1188.8|1188.2|1188.6|1188|1188.8|1188.2|1188.6|1188|0
1649690880000|2022-04-11 15:28:00|1188.4|1187.8|1189|1188.4|1189|1188.4|1188.4|1187.8|1495
1649690890000|2022-04-11 15:28:10|1188.8|1188.2|1188.8|1188.2|1189|1188.4|1188.6|1188|1701
1649690900000|2022-04-11 15:28:20|1189|1188.4|1188.6|1188|1189|1188.4|1188.6|1188|0
1649690910000|2022-04-11 15:28:30|1188.8|1188.2|1188.8|1188.2|1188.8|1188.2|1188.4|1187.8|1086
1649690920000|2022-04-11 15:28:40|1188.6|1187.8|1188.6|1188|1188.6|1188|1188.6|1187.8|0
1649690930000|2022-04-11 15:28:50|1188.8|1188.2|1188.8|1188.2|1188.8|1188.2|1188.8|1188|806
1649690940000|2022-04-11 15:29:00|1188.6|1188|1188.4|1187.8|1188.8|1188.2|1188|1187.4|4392
1649690950000|2022-04-11 15:29:10|1188.2|1188|1189|1188.2|1189|1188.4|1188.2|1187.6|1738
1649690960000|2022-04-11 15:29:20|1189.2|1188.4|1188.6|1188|1189.2|1188.6|1188.4|1187.8|8309
1649690970000|2022-04-11 15:29:30|1188.8|1187.8|1188.4|1187.8|1188.8|1187.8|1188.4|1187.8|0
1649690980000|2022-04-11 15:29:40|1188.2|1187.6|1188.6|1188.2|1188.6|1188.2|1188.2|1187.6|2381
1649690990000|2022-04-11 15:29:50|1188.8|1188.4|1189.4|1188.6|1189.4|1189|1188.8|1188.4|4157
1649746990000|2022-04-12 07:03:10|1096|1095|1095.4|1094.8|1097|1096.2|1094.4|1093.2|291696
1649747000000|2022-04-12 07:03:20|1095.2|1095|1097.2|1096.6|1098|1097.4|1094.6|1093.8|102120
1649747010000|2022-04-12 07:03:30|1097.4|1096.8|1095.6|1095|1098.2|1097.8|1095.4|1094.8|70713
1649747020000|2022-04-12 07:03:40|1095.8|1095.4|1097.8|1097.2|1099.4|1098.8|1095|1094.4|33653
1649747030000|2022-04-12 07:03:50|1097.6|1097.4|1097|1096.2|1098|1097.8|1096.2|1096|59513
1649747040000|2022-04-12 07:04:00|1097.2|1096.6|1097.8|1097|1098|1097.6|1096.8|1096|23872
1649747050000|2022-04-12 07:04:10|1098|1097.2|1096.6|1095.8|1098|1097.6|1094|1093.2|105718
1649747060000|2022-04-12 07:04:20|1096.4|1095.6|1098|1097.4|1098|1097.4|1095.4|1094.2|45471
1649747070000|2022-04-12 07:04:30|1097.8|1097|1097.8|1097.2|1097.8|1097.2|1095.8|1095.6|39940
1649747080000|2022-04-12 07:04:40|1097.6|1097|1097|1096.2|1097.8|1097|1096.4|1095.8|21761
1649747090000|2022-04-12 07:04:50|1096.8|1096.4|1095.2|1094.6|1097|1096.6|1094.4|1093.6|41058
1649747100000|2022-04-12 07:05:00|1095.4|1094.8|1096.2|1095.4|1096.8|1096|1094.4|1094.2|97200
1649747110000|2022-04-12 07:05:10|1096.4|1095.6|1095|1094.4|1096.4|1096|1094.8|1094|56949
1649747120000|2022-04-12 07:05:20|1094.8|1094.2|1097.2|1096.8|1098|1097.2|1094.8|1094.2|72120
1649747130000|2022-04-12 07:05:30|1097.4|1097|1088.4|1087.8|1098|1097.8|1086.8|1086|383204
1649747140000|2022-04-12 07:05:40|1088.6|1088|1094.8|1093.6|1097.2|1096.4|1088.4|1087.4|295461
1649747150000|2022-04-12 07:05:50|1095.2|1094|1094.8|1094|1096.6|1096.2|1093|1092.4|34712
1649747160000|2022-04-12 07:06:00|1094.6|1093.8|1094|1093.2|1095.6|1094.6|1091.2|1090.8|66209
1649747170000|2022-04-12 07:06:10|1093.6|1093.4|1092|1091.2|1094.2|1093.6|1092|1091.2|16502
1649747180000|2022-04-12 07:06:20|1092.4|1091.4|1092.6|1091.8|1094.2|1093.4|1090.8|1090|35582
1649747190000|2022-04-12 07:06:30|1092.8|1092.2|1093.8|1093|1097|1094|1092.2|1091.4|157060
1649747200000|2022-04-12 07:06:40|1094.8|1093.2|1092.8|1092.4|1095|1093.8|1092.2|1091.6|75929
1649747210000|2022-04-12 07:06:50|1093|1092.2|1093.4|1092.6|1093.4|1092.8|1092.4|1092|32535
1649747220000|2022-04-12 07:07:00|1093.2|1092.4|1090.8|1090.4|1093.4|1093|1090.4|1090|36865
1649747230000|2022-04-12 07:07:10|1090.6|1090.2|1092.4|1092|1092.4|1092.2|1090.2|1089.4|41653
1649747240000|2022-04-12 07:07:20|1092.2|1091.8|1091.8|1091.2|1092.6|1092.2|1091.6|1091|44437
1649747250000|2022-04-12 07:07:30|1091.6|1091|1090|1089.4|1091.6|1091|1090|1089|20645
1649747260000|2022-04-12 07:07:40|1090.4|1089.6|1089.2|1088.6|1090.4|1090|1087.2|1086.6|40085
1649747270000|2022-04-12 07:07:50|1089.4|1088.8|1088|1087.2|1089.6|1089|1086.8|1086.2|24156
1649747280000|2022-04-12 07:08:00|1087.8|1087|1086.6|1086.2|1088.2|1088|1086.6|1086.2|37240
1649747290000|2022-04-12 07:08:10|1086.8|1086.4|1087|1086.4|1087.6|1086.8|1086.4|1086|62754
1649747300000|2022-04-12 07:08:20|1087.2|1086.2|1084.2|1084|1087.4|1087.2|1084|1083.2|72246
1649747310000|2022-04-12 07:08:30|1084.4|1083.8|1088.2|1087.4|1088.2|1087.8|1084.4|1083.6|89338
1649747320000|2022-04-12 07:08:40|1088.4|1087.8|1088.8|1088.4|1089.2|1088.8|1087.8|1087.4|18469
1649747330000|2022-04-12 07:08:50|1088.6|1088|1089|1088.2|1089|1088.8|1088.2|1087.4|19638
1649747340000|2022-04-12 07:09:00|1088.8|1088|1090.6|1089.6|1092|1091.4|1088.8|1087.8|102346
1649747350000|2022-04-12 07:09:10|1090.8|1089.8|1091.8|1091.2|1091.8|1091.2|1090|1089.2|11271
1649747360000|2022-04-12 07:09:20|1091.4|1091.4|1091.8|1091|1093|1092.4|1091|1090.2|15113
1649747370000|2022-04-12 07:09:30|1091.4|1090.8|1091.6|1091|1091.6|1091.2|1090.8|1090.2|5313
1649747380000|2022-04-12 07:09:40|1091.4|1090.8|1090.2|1089.6|1091.6|1091.4|1089.6|1089.2|23517
1649747390000|2022-04-12 07:09:50|1090|1089.8|1090.6|1090|1091.6|1091|1090|1089.6|31105
1649747400000|2022-04-12 07:10:00|1090.4|1090.2|1090.2|1089.6|1091.2|1090.8|1089.4|1089|27536
1649747410000|2022-04-12 07:10:10|1090|1089.4|1089|1088.6|1090|1089.6|1089|1088.2|16071
1649747420000|2022-04-12 07:10:20|1089.4|1088.8|1089.6|1089|1089.8|1089.2|1087.2|1086.4|66335
1649747430000|2022-04-12 07:10:30|1089.8|1089.2|1090.4|1089.6|1090.4|1090|1089.4|1088.8|38144
1649747440000|2022-04-12 07:10:40|1090.2|1089.8|1090.4|1090|1090.6|1090.4|1089.4|1089|39001
1649747450000|2022-04-12 07:10:50|1090.6|1090.2|1090.8|1090.2|1091.2|1091|1090.4|1090|29360
1649747460000|2022-04-12 07:11:00|1090.6|1090.4|1091.4|1090.8|1091.4|1091.2|1090.2|1089.6|15767
1649747470000|2022-04-12 07:11:10|1091.2|1090.6|1091.4|1091|1091.8|1091.4|1091|1090.6|13746
1649747480000|2022-04-12 07:11:20|1091.6|1091.2|1091.8|1091|1092|1091.6|1091.4|1090.8|9572
1649747490000|2022-04-12 07:11:30|1091.6|1091.2|1091.8|1091.4|1092|1091.8|1091.2|1091|10271
1649747500000|2022-04-12 07:11:40|1092|1091.6|1092.6|1092|1092.8|1092.4|1091.8|1091.4|69837
1649747510000|2022-04-12 07:11:50|1092.2|1091.8|1092.2|1091.8|1092.8|1092.4|1091.8|1091.4|14182
1649747520000|2022-04-12 07:12:00|1092.4|1092|1092.8|1092.2|1093.4|1093.2|1091.8|1091|17796
1649747530000|2022-04-12 07:12:10|1093|1092|1091.8|1091.4|1093|1092|1091.6|1091.2|8155
1649747540000|2022-04-12 07:12:20|1092.2|1091.6|1090.6|1089.8|1092.8|1092.4|1090.4|1089.4|27065
1649747550000|2022-04-12 07:12:30|1090.8|1090|1090.4|1090|1090.8|1090|1089.8|1089.2|14794
1649747560000|2022-04-12 07:12:40|1090.6|1090.2|1090.8|1090.4|1091|1090.6|1090|1089.6|24693
1649747570000|2022-04-12 07:12:50|1091.2|1090.6|1090.6|1090|1091.4|1090.8|1090|1089.4|15334
1649747580000|2022-04-12 07:13:00|1090.4|1090.2|1090|1089.6|1091|1090.6|1089.8|1089.4|30573
1649747590000|2022-04-12 07:13:10|1090.2|1089.8|1090.2|1089.8|1090.2|1090|1089.6|1089|33527
1649747600000|2022-04-12 07:13:20|1090|1090|1091.4|1090.6|1091.8|1091.2|1089.8|1089.2|20360
1649747610000|2022-04-12 07:13:30|1091.2|1090.8|1091|1090.6|1092.4|1092|1090.8|1090.4|27350
1649747620000|2022-04-12 07:13:40|1090.8|1090.4|1090.2|1089.6|1091.2|1090.6|1089.6|1089|36276
1649747630000|2022-04-12 07:13:50|1090|1089.8|1090.6|1090.2|1090.6|1090.2|1089.8|1089.2|33836
1649747640000|2022-04-12 07:14:00|1091.4|1090.4|1090.8|1090.2|1091.4|1090.8|1090.4|1090|17230
1649747650000|2022-04-12 07:14:10|1091|1090.4|1091.2|1090.6|1091.6|1091.2|1091|1090.2|11639
1649747660000|2022-04-12 07:14:20|1091|1090.4|1090|1089.2|1091|1090.4|1087.8|1087.2|228005
1649747670000|2022-04-12 07:14:30|1089.8|1089.4|1085.6|1085.2|1089.8|1089.4|1085.6|1085|72910
1649747680000|2022-04-12 07:14:40|1085.2|1085|1084.2|1083.8|1085.6|1085|1083.2|1082.6|70579
1649747690000|2022-04-12 07:14:50|1084.6|1084|1083.2|1082.6|1085.4|1085|1081.8|1081.4|57771
1649747700000|2022-04-12 07:15:00|1083|1082.8|1083.6|1083|1084|1083.8|1083|1082.6|10059
1649747710000|2022-04-12 07:15:10|1083.4|1082.6|1082.6|1082|1083.4|1082.8|1082|1081.2|19906
1649747720000|2022-04-12 07:15:20|1082.8|1082.2|1082|1081.4|1083.6|1083|1081.2|1080.4|40250
1649747730000|2022-04-12 07:15:30|1082.2|1081.2|1081.8|1081.2|1082.8|1082|1081.4|1080.8|25180
1649747740000|2022-04-12 07:15:40|1081.6|1081.4|1081.4|1081|1082.2|1082|1081.4|1081|12384
1649747750000|2022-04-12 07:15:50|1081.6|1080.8|1079|1078.4|1081.6|1080.8|1079|1078.2|56770
1649747760000|2022-04-12 07:16:00|1078.8|1078.2|1079.8|1079.2|1080|1079.2|1078.4|1077.6|10743
1649747770000|2022-04-12 07:16:10|1079.6|1079|1078.4|1077.8|1079.8|1079.2|1078.4|1077.6|39416
1649747780000|2022-04-12 07:16:20|1078.6|1078|1077|1076.4|1079.8|1079|1076.8|1076.2|71214
1649747790000|2022-04-12 07:16:30|1076.6|1076.6|1078.8|1078.2|1078.8|1078.4|1076.4|1076|52967
1649747800000|2022-04-12 07:16:40|1078.6|1078|1076.2|1075.8|1078.8|1078.2|1076|1075.6|35431
1649747810000|2022-04-12 07:16:50|1076|1075.6|1077|1076.4|1077|1076.8|1076|1075.4|31320
1649747820000|2022-04-12 07:17:00|1077.2|1076.8|1078.8|1078.4|1079|1078.4|1077|1076.4|15229
1649747830000|2022-04-12 07:17:10|1079|1078.6|1079|1078.6|1080|1079.4|1078.6|1078|12124
1649747840000|2022-04-12 07:17:20|1079.2|1078.4|1077.8|1077|1079.2|1079|1077.8|1077|32581
1649747850000|2022-04-12 07:17:30|1078|1077.2|1078.6|1078.2|1078.6|1078.2|1078|1077|12803
1649747860000|2022-04-12 07:17:40|1078.4|1078|1079.8|1079.4|1079.8|1079.4|1078|1077.4|15362
1649747870000|2022-04-12 07:17:50|1080|1079.6|1078.6|1078.2|1081|1080.2|1078.4|1077.6|30835
1649747880000|2022-04-12 07:18:00|1078.4|1077.8|1077.4|1077|1078.8|1078.4|1077|1076.6|32650
1649747890000|2022-04-12 07:18:10|1077.2|1076.8|1076|1075.4|1077.2|1076.8|1076|1075.4|8246
1649747900000|2022-04-12 07:18:20|1075.8|1075.6|1075.6|1075.4|1076.2|1075.8|1075.6|1075.4|8923
1649747910000|2022-04-12 07:18:30|1075.4|1075.2|1075|1074.6|1076.2|1075.6|1072.4|1071.4|188551
1649747920000|2022-04-12 07:18:40|1075.2|1074.8|1075.4|1075|1075.8|1075.4|1074.8|1074.4|46758
1649747930000|2022-04-12 07:18:50|1075.6|1074.8|1075.6|1075|1076|1075.6|1074.6|1074|11368
1649747940000|2022-04-12 07:19:00|1075.8|1074.8|1075.6|1075|1075.8|1075.4|1075.4|1074.8|3200
1649747950000|2022-04-12 07:19:10|1076|1075.2|1076.2|1075.6|1076.2|1076|1075|1074.4|7797
1649747960000|2022-04-12 07:19:20|1076|1075.2|1074.8|1074.4|1076.8|1076.4|1074.8|1074.2|51386
1649747970000|2022-04-12 07:19:30|1074.6|1074.2|1075.2|1074.6|1075.2|1074.6|1074.2|1073.6|7030
1649747980000|2022-04-12 07:19:40|1075|1074.8|1075|1074.4|1076|1075|1074.6|1074.2|15037
1649747990000|2022-04-12 07:19:50|1075.2|1074.6|1075.4|1075|1076.4|1076|1075.2|1074.6|6899
1649748000000|2022-04-12 07:20:00|1075.2|1074.8|1074.8|1074.2|1075.6|1074.8|1074.6|1074.2|7403
1649748010000|2022-04-12 07:20:10|1075|1074.6|1076.6|1075.8|1078.2|1078|1075|1074.6|15963
1649748020000|2022-04-12 07:20:20|1076.4|1076|1075.6|1075|1076.6|1076.2|1075.6|1075|16069
1649748030000|2022-04-12 07:20:30|1075.4|1074.8|1074.6|1074|1075.4|1075|1074.6|1074|21196
1649748040000|2022-04-12 07:20:40|1074.4|1074.2|1075.2|1074.6|1075.6|1075.2|1074.4|1074.2|14028
1649748050000|2022-04-12 07:20:50|1075|1074.4|1075.2|1074.6|1075.6|1075.2|1074.6|1074|12637
1649748060000|2022-04-12 07:21:00|1074.6|1074.4|1075.8|1075.4|1076|1075.6|1074.6|1074|63571
1649748070000|2022-04-12 07:21:10|1075|1074.8|1075.4|1074.6|1075.8|1075.2|1073.8|1073|230466
1649748080000|2022-04-12 07:21:20|1075.2|1074.8|1075|1074.6|1076.6|1076.4|1074.8|1074|66675
1649748090000|2022-04-12 07:21:30|1075.2|1074.8|1074.4|1074|1075.2|1074.8|1073.8|1073.2|43108
1649748100000|2022-04-12 07:21:40|1074.2|1073.6|1071.6|1070.8|1074.2|1073.8|1070.8|1070.2|74908
1649748110000|2022-04-12 07:21:50|1071.4|1070.6|1070|1069.6|1071.4|1071|1069.6|1069|44801
1649748120000|2022-04-12 07:22:00|1070.2|1069.8|1069.6|1069.2|1070.8|1070.6|1069.6|1069|71162
1649748130000|2022-04-12 07:22:10|1069.4|1069|1069.6|1069|1069.6|1069.2|1067.8|1067.4|15969
1649748140000|2022-04-12 07:22:20|1069.4|1068.6|1069.4|1069|1070.6|1070.4|1068.6|1068|17520
1649748150000|2022-04-12 07:22:30|1069.6|1069.2|1072.4|1071.6|1072.6|1071.8|1069.6|1069.2|21884
1649748160000|2022-04-12 07:22:40|1072.2|1071.4|1071.6|1071|1072.2|1071.4|1071|1070.2|11698
1649748170000|2022-04-12 07:22:50|1071.4|1070.8|1072.8|1072.2|1072.8|1072.6|1071.4|1070.6|12515
1649748180000|2022-04-12 07:23:00|1072.6|1072|1071.6|1071.2|1073.2|1072.4|1071.4|1071|8263
1649748190000|2022-04-12 07:23:10|1071.8|1071|1073.4|1073|1073.8|1073.2|1071.6|1071|12657
1649748200000|2022-04-12 07:23:20|1073.8|1072.8|1073.4|1073|1073.8|1073.4|1073.2|1072.8|3973
1649748210000|2022-04-12 07:23:30|1073.2|1072.6|1072.6|1072|1073.6|1073.4|1072.6|1072|2768
1649748220000|2022-04-12 07:23:40|1072.4|1071.8|1072.2|1071.6|1072.8|1072.6|1072|1071.4|12206
1649748230000|2022-04-12 07:23:50|1072|1071.4|1071.6|1071.2|1072.2|1071.8|1071.4|1071.2|6880
1649748240000|2022-04-12 07:24:00|1071.8|1071.4|1073|1072.6|1073|1072.6|1071.8|1071.4|9387
1649748250000|2022-04-12 07:24:10|1073.4|1072.4|1073.4|1072.8|1074.8|1074.4|1073.4|1072.4|29048
1649748260000|2022-04-12 07:24:20|1073.6|1072.6|1072.2|1071.6|1073.8|1073.2|1071|1070.2|85743
1649748270000|2022-04-12 07:24:30|1072|1072.2|1071.2|1071|1072.6|1072.4|1070.8|1070.2|32398
1649748280000|2022-04-12 07:24:40|1071.4|1070.8|1073.2|1072.6|1073.2|1072.8|1071.4|1070.8|16595
1649748290000|2022-04-12 07:24:50|1073.4|1072.8|1072.2|1071.6|1073.4|1073|1072|1071.4|15033
1649748300000|2022-04-12 07:25:00|1072|1071.4|1072.4|1071.8|1072.6|1072.2|1071.8|1071.4|10247
1649748310000|2022-04-12 07:25:10|1072.6|1072|1072.2|1071.6|1072.6|1072.4|1071.8|1071.4|3528
1649748320000|2022-04-12 07:25:20|1072.4|1071.8|1073|1072.6|1073|1072.6|1072|1071.6|15719
1649748330000|2022-04-12 07:25:30|1073.2|1072.8|1074.2|1073.8|1074.4|1073.8|1073|1072.4|19732
1649748340000|2022-04-12 07:25:40|1074.4|1074|1074.4|1074|1075|1074.8|1074.2|1073.6|19332
1649748350000|2022-04-12 07:25:50|1074.2|1073.8|1077.2|1076.6|1077.2|1077|1074|1073.4|49419
1649748360000|2022-04-12 07:26:00|1077|1076.4|1077.6|1077.2|1078|1077.4|1075.8|1075.4|37175
1649748370000|2022-04-12 07:26:10|1078|1077.4|1078|1077.4|1078.6|1078.2|1077.4|1077|65744
1649748380000|2022-04-12 07:26:20|1078.2|1077.6|1081.2|1080.8|1081.6|1081.2|1078|1077.4|62576
1649748390000|2022-04-12 07:26:30|1081.4|1080.6|1079.2|1078.8|1081.4|1080.8|1078.2|1077.6|23822
1649748400000|2022-04-12 07:26:40|1079.4|1079|1080.4|1080|1080.6|1080.4|1079.4|1079|11407
1649748410000|2022-04-12 07:26:50|1080.6|1080.2|1082.2|1081.6|1082.4|1081.8|1080.4|1080.2|23078
1649748420000|2022-04-12 07:27:00|1082|1081.4|1081|1080.4|1083.6|1083|1080.6|1080.2|154385
1649748430000|2022-04-12 07:27:10|1080.8|1082|1080|1079.8|1082.2|1082|1079.8|1079.4|91160
1649748440000|2022-04-12 07:27:20|1079.8|1079.6|1076.6|1076.2|1079.8|1079.6|1076.6|1076|38559
1649748450000|2022-04-12 07:27:30|1076.4|1076|1078.8|1078.2|1079.6|1079|1075.8|1075.2|48960
1649748460000|2022-04-12 07:27:40|1078.6|1078|1079.6|1079|1080|1079.6|1077.8|1077.2|39980
1649748470000|2022-04-12 07:27:50|1079.8|1079.2|1079|1078.6|1080.2|1079.8|1078.4|1077.6|11265
1649748480000|2022-04-12 07:28:00|1079.2|1078.8|1077.6|1077.2|1079.2|1079|1077.6|1077.2|97498
1649748490000|2022-04-12 07:28:10|1077.4|1077|1077.4|1076.8|1077.4|1077|1076.4|1076|13329
1649748500000|2022-04-12 07:28:20|1077.2|1077|1078|1077.4|1079.8|1079.2|1077.2|1077|19179
1649748510000|2022-04-12 07:28:30|1077.8|1077.2|1079.4|1079|1079.4|1079|1077.8|1077|22602
1649748520000|2022-04-12 07:28:40|1079.2|1078.8|1078.2|1077.4|1079.2|1078.8|1077.8|1077.4|958
1649748530000|2022-04-12 07:28:50|1078|1077.2|1076.6|1076|1078.4|1077.4|1076.4|1076|13378
1649748540000|2022-04-12 07:29:00|1076.4|1076.2|1074.4|1074|1077|1076.2|1074.2|1073.8|23430
1649748550000|2022-04-12 07:29:10|1074.6|1074.2|1074.2|1074|1076.4|1075.4|1073.4|1073|49463
1649748560000|2022-04-12 07:29:20|1074.4|1074.2|1074.4|1074|1076|1075.6|1074.4|1074|34274
1649748570000|2022-04-12 07:29:30|1074.2|1073.8|1074.6|1074.2|1074.6|1074.2|1073.4|1073|31846
1649748580000|2022-04-12 07:29:40|1075|1074.4|1075.6|1075|1075.6|1075|1074.8|1074.4|7876
1649748590000|2022-04-12 07:29:50|1075.4|1075.2|1074.6|1074|1075.6|1075.2|1074.2|1073.6|9345
1649748600000|2022-04-12 07:30:00|1074.4|1074.2|1074.6|1074.2|1075.2|1074.6|1074|1073.6|12790
1649748610000|2022-04-12 07:30:10|1074.4|1074|1074.4|1074|1074.8|1074.4|1074|1073.6|19960
1649748620000|2022-04-12 07:30:20|1074.6|1074.2|1074.6|1074.2|1075.2|1074.8|1074|1073.6|19884
1649748630000|2022-04-12 07:30:30|1074.8|1074.4|1074.8|1074.2|1075|1074.6|1074.2|1074|33116
1649748640000|2022-04-12 07:30:40|1074.6|1074|1074.8|1074.4|1075.2|1075|1074.4|1074|41584
1649748650000|2022-04-12 07:30:50|1075|1074.6|1074|1073.4|1075|1074.6|1073.4|1073|28196
1649748660000|2022-04-12 07:31:00|1074.2|1073.6|1074.2|1073.8|1075.2|1074.8|1073.6|1073.2|14772
1649748670000|2022-04-12 07:31:10|1074|1073.6|1073.4|1073|1074|1073.6|1073.2|1073|15558
1649748680000|2022-04-12 07:31:20|1073.6|1073.4|1073.4|1072.8|1074|1073.6|1072.8|1072|37609
1649748690000|2022-04-12 07:31:30|1073.2|1072.6|1073|1072.8|1073.6|1073.2|1072.6|1072.2|14521
1649748700000|2022-04-12 07:31:40|1073.2|1072.6|1073.2|1072.8|1073.8|1073.4|1073|1072.6|8006
1649748710000|2022-04-12 07:31:50|1073.4|1073|1073.4|1073.2|1073.6|1073.2|1073.4|1072.8|376
1649748720000|2022-04-12 07:32:00|1073.6|1073.4|1073|1072.6|1073.6|1073.4|1072.6|1072.2|16883
1649748730000|2022-04-12 07:32:10|1073.2|1072.8|1073.2|1072.6|1073.4|1073|1073|1072.2|10084
1649748740000|2022-04-12 07:32:20|1072.8|1072.4|1072.2|1071.8|1073.2|1072.8|1071.8|1071|36043
1649748750000|2022-04-12 07:32:30|1072|1071.6|1072|1071.6|1072.2|1071.8|1072|1071.4|4640
1649748760000|2022-04-12 07:32:40|1072.2|1071.4|1071.2|1070.8|1072.2|1072|1070.6|1070.4|41247
1649748770000|2022-04-12 07:32:50|1071.4|1071|1072.8|1072.2|1074|1073.4|1071.2|1070.8|26614
1649748780000|2022-04-12 07:33:00|1072.6|1072|1073.2|1072.8|1073.2|1072.8|1072.2|1071.8|10545
1649748790000|2022-04-12 07:33:10|1073.4|1072.6|1072.8|1072.2|1074|1073.6|1072.6|1072.2|4940
1649748800000|2022-04-12 07:33:20|1072.6|1072.4|1073|1072.6|1073.4|1073|1072|1071.6|48312
1649748810000|2022-04-12 07:33:30|1073.2|1073|1073.4|1073|1073.6|1073.2|1073|1073|2934
1649748820000|2022-04-12 07:33:40|1073.2|1072.8|1072|1071.6|1073.2|1072.8|1071.6|1071.4|16988
1649748830000|2022-04-12 07:33:50|1072.2|1071.8|1072.4|1072|1072.6|1072.4|1072|1071.6|14077
1649748840000|2022-04-12 07:34:00|1072.2|1071.8|1073.6|1073|1073.8|1073.6|1072.2|1071.8|16615
1649748850000|2022-04-12 07:34:10|1073.4|1073.2|1071.8|1071.4|1073.4|1073.2|1071.8|1071.4|7164
1649748860000|2022-04-12 07:34:20|1071.6|1071.2|1071.2|1070.8|1072|1071.4|1070.6|1070.4|37810
1649748870000|2022-04-12 07:34:30|1071|1071|1071|1070.6|1071.2|1071|1070.8|1070.4|8149
1649748880000|2022-04-12 07:34:40|1071.2|1070.8|1071|1070.8|1071.2|1070.8|1070.6|1070.2|13510
1649748890000|2022-04-12 07:34:50|1070.8|1070.6|1070.2|1069.8|1070.8|1070.6|1068.8|1068.2|86075
1649748900000|2022-04-12 07:35:00|1070.4|1070|1070.2|1069.8|1070.6|1070.4|1070|1069.6|38916
1649748910000|2022-04-12 07:35:10|1070|1069.6|1069.4|1069|1070.2|1069.8|1069.2|1068.6|13063
1649748920000|2022-04-12 07:35:20|1069.6|1069.2|1069.8|1069.6|1070.2|1069.8|1069.6|1069|7170
1649748930000|2022-04-12 07:35:30|1069.6|1069.4|1069.8|1069.6|1070|1069.8|1069.4|1068.8|5030
1649748940000|2022-04-12 07:35:40|1070|1069.8|1070.2|1069.8|1070.2|1069.8|1069.4|1068.8|9471
1649748950000|2022-04-12 07:35:50|1070|1069.6|1069|1068.6|1070|1069.6|1069|1068.4|8483
1649748960000|2022-04-12 07:36:00|1069.4|1068.8|1067.6|1067.2|1069.4|1069|1066.6|1066.2|52611
1649748970000|2022-04-12 07:36:10|1067.8|1067.4|1068.2|1067.6|1068.4|1068.2|1067.6|1067.2|18491
1649748980000|2022-04-12 07:36:20|1068.4|1067.8|1066.2|1065.8|1068.4|1068.2|1066|1065.6|43142
1649748990000|2022-04-12 07:36:30|1066.4|1066|1066|1065.6|1066.8|1066|1066|1065.6|14197
1649749000000|2022-04-12 07:36:40|1066.2|1065.8|1065.8|1065.2|1066.8|1066.4|1064.8|1064.2|43413
1649749010000|2022-04-12 07:36:50|1065.6|1065.4|1066.2|1065.8|1066.4|1066.2|1065.4|1064.8|8671
1649749020000|2022-04-12 07:37:00|1066.4|1065.6|1066.2|1066|1066.6|1066.2|1066|1065.4|13479
1649749030000|2022-04-12 07:37:10|1066.4|1066.2|1065.4|1065|1066.4|1066.2|1065.2|1064.6|29542
1649749040000|2022-04-12 07:37:20|1065.2|1064.8|1065.4|1064.8|1065.4|1065|1064|1063.4|30575
1649749050000|2022-04-12 07:37:30|1065|1065|1065.2|1064.8|1065.4|1065|1064.4|1063.8|92334
1649749060000|2022-04-12 07:37:40|1065|1065|1065.4|1064.8|1065.4|1065|1064.6|1063.8|19470
1649749070000|2022-04-12 07:37:50|1065.6|1065|1065.2|1064.8|1066|1065.8|1064.8|1064.2|15373
1649749080000|2022-04-12 07:38:00|1065|1064.6|1067.6|1067|1068.6|1068.4|1065|1064.6|24920
1649749090000|2022-04-12 07:38:10|1067.4|1066.8|1065.8|1065.4|1067.4|1066.8|1065.8|1065.2|11359
1649749100000|2022-04-12 07:38:20|1066|1065.2|1065.2|1064.8|1066.6|1066.2|1065.2|1064.8|31315
1649749110000|2022-04-12 07:38:30|1065|1064.4|1066.8|1066.4|1067|1066.4|1065|1064.4|10017
1649749120000|2022-04-12 07:38:40|1067|1066.6|1067.2|1066.8|1067.4|1067.2|1067|1066.4|5075
1649749130000|2022-04-12 07:38:50|1067|1066.6|1069|1068.6|1069.2|1068.8|1067|1066.6|14384
1649749140000|2022-04-12 07:39:00|1069.2|1068.8|1069.2|1068.6|1069.2|1068.8|1069|1068.6|2246
1649749150000|2022-04-12 07:39:10|1069.4|1068.8|1069|1068.6|1070|1069.4|1068.6|1067.8|9475
1649749160000|2022-04-12 07:39:20|1069.2|1068.8|1069.4|1069|1069.6|1069.2|1068.4|1068.2|18573
1649749170000|2022-04-12 07:39:30|1069.8|1069.6|1069.8|1069.2|1070.2|1069.8|1069.2|1068.8|48250
1649749180000|2022-04-12 07:39:40|1069.6|1069|1068.6|1068.2|1069.6|1069|1068|1067.4|9883
1649749190000|2022-04-12 07:39:50|1068.4|1068|1068.2|1067.8|1068.6|1068.4|1068|1067.6|300
1649749200000|2022-04-12 07:40:00|1068|1067.6|1067.8|1067.4|1068.2|1067.8|1067.4|1067.2|14805
1649749210000|2022-04-12 07:40:10|1067.6|1067.2|1068|1067.6|1068.2|1067.6|1065.8|1065.4|63824
1649749220000|2022-04-12 07:40:20|1067.8|1067.4|1067.8|1067.4|1068.4|1068|1067.8|1067.4|7275
1649749230000|2022-04-12 07:40:30|1067.6|1067.2|1067.6|1067.2|1067.8|1067.4|1067.2|1066.8|9334
1649749240000|2022-04-12 07:40:40|1067.4|1067.4|1066.8|1066.4|1067.6|1067.4|1066.8|1066.4|6363
1649749250000|2022-04-12 07:40:50|1067|1066.6|1066.8|1066.2|1067.2|1066.8|1066.8|1066.2|4156
1649749260000|2022-04-12 07:41:00|1066.6|1066|1066|1065.6|1066.6|1066|1066|1065.6|11991
1649749270000|2022-04-12 07:41:10|1066.2|1065.8|1066.8|1066.4|1067.2|1066.6|1066.2|1065.6|10980
1649749280000|2022-04-12 07:41:20|1067|1066.8|1067.4|1067|1067.4|1067|1066.8|1066.8|4848
1649749290000|2022-04-12 07:41:30|1067.6|1067.2|1066.8|1066.4|1068.6|1068|1066.4|1066.2|103962
1649749300000|2022-04-12 07:41:40|1066.6|1066.2|1067.2|1066.8|1067.6|1067|1065.4|1065|35702
1649749310000|2022-04-12 07:41:50|1067|1067|1067.4|1066.8|1067.6|1067.4|1067|1066.8|5988
1649749320000|2022-04-12 07:42:00|1067.2|1066.6|1066.4|1066|1067.6|1067|1066.4|1066|26107
1649749330000|2022-04-12 07:42:10|1066.2|1066.2|1065.8|1065.4|1066.6|1066.2|1065|1064.4|50794
1649749340000|2022-04-12 07:42:20|1066|1065.6|1067|1066.4|1067|1066.6|1065.8|1065.4|9468
1649749350000|2022-04-12 07:42:30|1066.8|1066.6|1067.6|1067.2|1067.6|1067.2|1066.8|1066.4|2348
1649749360000|2022-04-12 07:42:40|1067.4|1067|1066.2|1065.8|1067.8|1067.4|1065.6|1065.2|30605
1649749370000|2022-04-12 07:42:50|1066|1065.6|1066.6|1066|1066.8|1066.6|1066|1065.6|13552
1649749380000|2022-04-12 07:43:00|1066.4|1065.8|1065.4|1065|1066.4|1065.8|1065.2|1064.6|8219
1649749390000|2022-04-12 07:43:10|1065.6|1065.2|1066.2|1065.6|1066.4|1065.8|1065.2|1064.8|5719
1649749400000|2022-04-12 07:43:20|1066|1065.8|1065.8|1065.4|1066.2|1066|1065|1064.4|12425
1649749410000|2022-04-12 07:43:30|1066|1065.6|1067|1066.4|1067|1066.8|1066|1065.4|55243
1649749420000|2022-04-12 07:43:40|1066.8|1066.2|1066.6|1066.2|1067|1066.4|1066.6|1066|4549
1649749430000|2022-04-12 07:43:50|1067.2|1066.4|1066.6|1066.4|1067.2|1066.8|1065.6|1065.2|41767
1649749440000|2022-04-12 07:44:00|1066.8|1066.6|1068.2|1067.8|1068.4|1068.2|1066.8|1066.4|26064
1649749450000|2022-04-12 07:44:10|1068|1067.6|1068.2|1067.8|1068.4|1068.2|1067.6|1067.2|10582
1649749460000|2022-04-12 07:44:20|1068|1068|1068.6|1068|1069.2|1068.6|1067.6|1067|11398
1649749470000|2022-04-12 07:44:30|1068.4|1068.2|1067.8|1067.4|1068.6|1068.4|1067.8|1067.2|14746
1649749480000|2022-04-12 07:44:40|1068|1067.6|1068.8|1068.4|1068.8|1068.6|1067.8|1067.4|40438
1649749490000|2022-04-12 07:44:50|1068.6|1068.6|1068.2|1067.6|1068.8|1068.6|1068|1067.6|5499
1649749500000|2022-04-12 07:45:00|1068|1067.4|1068|1067.6|1068.2|1067.8|1067.6|1067.2|8840
1649749510000|2022-04-12 07:45:10|1068.2|1067.8|1067.8|1067.4|1068.6|1068.4|1067.6|1067.4|11051
1649749520000|2022-04-12 07:45:20|1067.6|1067.6|1067.6|1067.2|1067.8|1067.6|1067.4|1067.2|9826
1649749530000|2022-04-12 07:45:30|1067.4|1067|1066.2|1065.8|1067.4|1067|1066.2|1065.8|27367
1649749540000|2022-04-12 07:45:40|1067.2|1066|1067.2|1067|1067.4|1067.2|1067|1066|36671
1649749550000|2022-04-12 07:45:50|1067.4|1067.2|1067.6|1067.2|1068|1067.6|1067.2|1067.2|9314
1649749560000|2022-04-12 07:46:00|1067.4|1067|1066.4|1066|1067.4|1067|1066.2|1065.8|14875
1649749570000|2022-04-12 07:46:10|1066.2|1065.8|1065.6|1065.2|1066.4|1065.8|1065.6|1065.2|4266
1649749580000|2022-04-12 07:46:20|1065.8|1065.4|1066.6|1066.4|1067|1066.8|1065.6|1065.2|44709
1649749590000|2022-04-12 07:46:30|1066.8|1066.2|1066.6|1066.2|1067|1066.6|1066.2|1065.8|17268
1649749600000|2022-04-12 07:46:40|1066.4|1066|1066|1065.6|1066.6|1066|1065.8|1065.4|9644
1649749610000|2022-04-12 07:46:50|1065.8|1065.4|1066|1065.6|1066.2|1065.8|1065|1064.4|32197
1649749620000|2022-04-12 07:47:00|1065.8|1065.4|1066.4|1065.8|1066.8|1066.2|1065.6|1065.2|10204
1649749630000|2022-04-12 07:47:10|1066.2|1066|1066.8|1066.4|1066.8|1066.4|1066.2|1066|3139
1649749640000|2022-04-12 07:47:20|1067|1066.6|1067.4|1067|1067.6|1067|1067|1066.6|16698
1649749650000|2022-04-12 07:47:30|1067.2|1066.8|1066.6|1066.2|1067.4|1067|1066.4|1066|3864
1649749660000|2022-04-12 07:47:40|1066.8|1066.4|1067.2|1066.6|1067.4|1066.8|1066.8|1066.4|3421
1649749670000|2022-04-12 07:47:50|1067|1066.8|1067.4|1067|1067.4|1067|1067|1066.4|3042
1649749680000|2022-04-12 07:48:00|1067.2|1066.6|1066.6|1066.2|1067.2|1066.8|1066.4|1066|20823
1649749690000|2022-04-12 07:48:10|1066.8|1066.4|1067.4|1067.2|1067.6|1067.4|1066.8|1066.4|24644
1649749700000|2022-04-12 07:48:20|1067.6|1067.4|1067.4|1066.8|1069|1068.8|1067.4|1066.8|23896
1649749710000|2022-04-12 07:48:30|1067.2|1067|1067.6|1067.2|1067.6|1067.2|1066.6|1066.2|17928
1649749720000|2022-04-12 07:48:40|1067.4|1067|1068|1067.6|1068.2|1067.8|1067.4|1067|7082
1649749730000|2022-04-12 07:48:50|1068.6|1068.4|1069.6|1069.2|1069.6|1069.2|1068.4|1068|85870
1649749740000|2022-04-12 07:49:00|1069.4|1069|1069.6|1069.2|1070|1069.6|1069.2|1068.8|12496
1649749750000|2022-04-12 07:49:10|1069.8|1069.4|1069.6|1069|1070.4|1070|1069.4|1068.8|33278
1649749760000|2022-04-12 07:49:20|1069.4|1069.2|1070.6|1070.2|1070.6|1070.4|1069.2|1069.2|12565
1649749770000|2022-04-12 07:49:30|1070.8|1070.4|1071.4|1071|1071.6|1071.2|1070.6|1070.4|17099
1649749780000|2022-04-12 07:49:40|1071.6|1070.8|1071.2|1070.8|1071.6|1070.8|1071|1070.4|625
1649749790000|2022-04-12 07:49:50|1071.4|1071|1071.6|1071.2|1072|1071.8|1071.4|1071|13572
1649749800000|2022-04-12 07:50:00|1071.4|1071.4|1071.8|1071.4|1071.8|1071.4|1070.6|1070.2|15520
1649749810000|2022-04-12 07:50:10|1072|1071.6|1070.6|1070.4|1072|1071.6|1070.4|1070|20242
1649749820000|2022-04-12 07:50:20|1070.8|1070.6|1071|1070.4|1071.2|1071|1070.8|1070.2|5848
1649749830000|2022-04-12 07:50:30|1070.8|1070.2|1071.2|1070.8|1071.2|1070.8|1070.6|1070.2|4480
1649749840000|2022-04-12 07:50:40|1071|1070.6|1070|1069.6|1071|1070.6|1070|1069.6|22476
1649749850000|2022-04-12 07:50:50|1069.8|1069.4|1070|1069.6|1070.4|1070|1069.8|1069.4|56417
1649749860000|2022-04-12 07:51:00|1069.8|1069.4|1070.4|1069.8|1070.4|1070.2|1069.6|1069.2|26336
1649749870000|2022-04-12 07:51:10|1070|1070|1070|1069.8|1070.4|1070|1070|1069.6|3429
1649749880000|2022-04-12 07:51:20|1070.2|1070|1067.4|1067|1070.6|1070|1067.4|1067|40994
1649749890000|2022-04-12 07:51:30|1067.2|1066.8|1068.2|1067.6|1068.4|1067.8|1067.2|1066.8|16539
1649749900000|2022-04-12 07:51:40|1068|1068.4|1068.4|1068|1069.2|1068.8|1068|1067.8|87758
1649749910000|2022-04-12 07:51:50|1068.6|1068.4|1069.2|1068.8|1069.2|1068.8|1068.4|1067.8|8799
1649749920000|2022-04-12 07:52:00|1069.4|1069.2|1067|1066.4|1069.4|1069.2|1066.8|1066.4|87522
1649749930000|2022-04-12 07:52:10|1066.8|1066.6|1067.4|1067|1068|1067.4|1066.8|1066.4|20157
1649749940000|2022-04-12 07:52:20|1067.2|1067.2|1067.6|1067.4|1068|1067.6|1067|1066.4|22707
1649749950000|2022-04-12 07:52:30|1067.8|1067.2|1067.8|1067.4|1068|1067.6|1067|1066.6|10641
1649749960000|2022-04-12 07:52:40|1067.6|1067.2|1067.4|1067|1068|1067.6|1067.2|1067|2168
1649749970000|2022-04-12 07:52:50|1067.6|1067.2|1067.6|1067.2|1067.6|1067.2|1067.4|1067|2424
1649749980000|2022-04-12 07:53:00|1067.4|1067|1067.8|1067.4|1068|1067.6|1067.4|1067|8329
1649749990000|2022-04-12 07:53:10|1068|1067.6|1068.8|1068.4|1068.8|1068.4|1068|1067.6|6785
1649750000000|2022-04-12 07:53:20|1069|1068.6|1069|1068.4|1069|1068.8|1068.4|1068|11458
1649750010000|2022-04-12 07:53:30|1068.8|1068.6|1068.6|1068|1068.8|1068.6|1068|1067.8|4695
1649750020000|2022-04-12 07:53:40|1068.4|1068.2|1068.4|1068|1068.6|1068.2|1068.2|1067.8|669
1649750030000|2022-04-12 07:53:50|1068.2|1067.8|1068.4|1068.2|1068.6|1068.4|1068|1067.6|3329
1649750040000|2022-04-12 07:54:00|1068.2|1068|1068.4|1068|1068.4|1068|1068|1067.6|1873
1649750050000|2022-04-12 07:54:10|1068.6|1068.2|1068.6|1068.2|1069|1068.6|1068.4|1068|8133
1649750060000|2022-04-12 07:54:20|1068.4|1068|1068.8|1068.4|1069|1068.8|1068.4|1068|6929
1649750070000|2022-04-12 07:54:30|1069|1068.2|1068.4|1068|1069.6|1069.2|1068.2|1067.8|50236
1649750080000|2022-04-12 07:54:40|1068.2|1067.8|1068.4|1068|1069|1068.6|1068|1067.4|18438
1649750090000|2022-04-12 07:54:50|1068.6|1068.2|1068.2|1067.8|1068.6|1068.2|1068|1067.6|717
1649750100000|2022-04-12 07:55:00|1068|1067.6|1067.2|1066.8|1068.2|1067.6|1066.8|1066.6|10224
1649750110000|2022-04-12 07:55:10|1067.4|1067|1067.2|1066.8|1067.6|1067.2|1067.2|1066.8|3566
1649750120000|2022-04-12 07:55:20|1067.4|1067|1068|1067.6|1068|1067.6|1067.2|1066.8|21686
1649750130000|2022-04-12 07:55:30|1067.8|1067.4|1068.4|1067.8|1068.4|1068|1067.8|1067.2|6935
1649750140000|2022-04-12 07:55:40|1068.6|1068|1069|1068.6|1069.4|1069|1068.4|1068|21824
1649750150000|2022-04-12 07:55:50|1069.2|1068.8|1069.6|1069|1069.6|1069.4|1069.2|1068.8|4402
1649750160000|2022-04-12 07:56:00|1069.4|1069.2|1069.4|1069|1069.6|1069.2|1068.8|1068.4|9397
1649750170000|2022-04-12 07:56:10|1069.6|1068.8|1069.8|1069.4|1069.8|1069.4|1069.6|1068.8|3131
1649750180000|2022-04-12 07:56:20|1070|1069.6|1071.8|1071.4|1072.2|1071.8|1070|1069.6|23769
1649750190000|2022-04-12 07:56:30|1072.2|1071.6|1071.8|1071.2|1072.2|1071.6|1071|1070.6|11448
1649750200000|2022-04-12 07:56:40|1072|1071.4|1072.4|1072.2|1073|1072.8|1071.8|1071.4|24975
1649750210000|2022-04-12 07:56:50|1072.8|1072.4|1072.8|1072.6|1073|1072.8|1072.4|1072|21338
1649750220000|2022-04-12 07:57:00|1073.2|1072.4|1074|1073.6|1074.6|1074.2|1072.8|1072|40249
1649750230000|2022-04-12 07:57:10|1074.2|1073.8|1075|1074.8|1075|1074.8|1074.2|1073.8|32678
1649750240000|2022-04-12 07:57:20|1075.2|1075|1074|1073.8|1075.8|1075.4|1074|1073.6|29490
1649750250000|2022-04-12 07:57:30|1074.2|1073.6|1073.6|1073.2|1074.2|1073.6|1073.4|1072.8|10834
1649750260000|2022-04-12 07:57:40|1073.4|1073.4|1073.4|1073|1073.4|1073.4|1073.4|1072.8|939
1649750270000|2022-04-12 07:57:50|1073.6|1073.2|1073.6|1073.2|1073.8|1073.4|1073.4|1073|12912
1649750280000|2022-04-12 07:58:00|1073.4|1073|1073.4|1073|1073.4|1073|1073|1072.4|5288
1649750290000|2022-04-12 07:58:10|1073.2|1073.2|1072.2|1071.8|1073.2|1073.2|1071.6|1071.4|32626
1649750300000|2022-04-12 07:58:20|1072.4|1072|1072.2|1071.8|1072.4|1072|1072|1071.8|2841
1649750310000|2022-04-12 07:58:30|1072|1071.6|1071.2|1070.8|1072|1071.6|1070.4|1070.2|11407
1649750320000|2022-04-12 07:58:40|1071.4|1071|1072|1071.8|1072.2|1071.8|1071.2|1071|19083
1649750330000|2022-04-12 07:58:50|1071.8|1071.6|1072.4|1072|1072.4|1072|1071.6|1071.2|8148
1649750340000|2022-04-12 07:59:00|1072.6|1071.8|1072.8|1072.4|1072.8|1072.6|1072.6|1071.8|8315
1649750350000|2022-04-12 07:59:10|1072.6|1072.6|1072.2|1071.8|1073|1072.6|1071.6|1071.2|16899
1649750360000|2022-04-12 07:59:20|1072|1071.6|1072|1071.6|1072|1071.6|1072|1071.4|1665
1649750370000|2022-04-12 07:59:30|1072.2|1071.8|1071.8|1071.4|1072.2|1072|1071.6|1071.2|4895
1649750380000|2022-04-12 07:59:40|1071.6|1071.2|1072.2|1071.8|1072.2|1072|1071.6|1071.2|3210
1649750390000|2022-04-12 07:59:50|1072|1071.6|1073.2|1073|1073.2|1073|1072|1071.6|6946
1649750400000|2022-04-12 08:00:00|1073.4|1072.8|1072.2|1071.8|1073.4|1073|1072.2|1071.6|7785
1649750410000|2022-04-12 08:00:10|1072|1072|1072.6|1072.2|1072.6|1072.4|1072|1072|2903
1649750420000|2022-04-12 08:00:20|1072.4|1071.8|1071.6|1071.2|1072.4|1071.8|1071.6|1071.2|3090
1649750430000|2022-04-12 08:00:30|1071.8|1071.4|1073|1072.6|1073|1072.6|1071.8|1071.4|7587
1649750440000|2022-04-12 08:00:40|1073.2|1072.8|1074|1073.6|1074|1073.6|1073.2|1072.8|2493
1649750450000|2022-04-12 08:00:50|1074.2|1073.8|1073.4|1072.8|1074.4|1074.2|1073.2|1072.8|30755
1649750460000|2022-04-12 08:01:00|1073.2|1073|1074|1073.6|1074|1073.6|1073.2|1072.8|13054
1649750470000|2022-04-12 08:01:10|1074.2|1073.8|1074.2|1073.6|1074.4|1074|1074|1073.4|3012
1649750480000|2022-04-12 08:01:20|1074.4|1073.8|1074.4|1073.8|1074.8|1074.4|1073.6|1073.2|13713
1649750490000|2022-04-12 08:01:30|1074.6|1074|1073.6|1073.4|1074.6|1074.2|1073.2|1073|8131
1649750500000|2022-04-12 08:01:40|1073.8|1073.2|1073.2|1072.8|1073.8|1073.2|1073.2|1072.6|10366
1649750510000|2022-04-12 08:01:50|1073|1072.6|1073.4|1073|1073.8|1073.2|1072.6|1072|9002
1649750520000|2022-04-12 08:02:00|1073.2|1072.8|1072.4|1071.8|1073.2|1072.8|1072.2|1071.8|10425
1649750530000|2022-04-12 08:02:10|1072.2|1072|1072.4|1072|1072.8|1072.6|1072.2|1071.8|25271
1649750540000|2022-04-12 08:02:20|1072.2|1072.2|1072.4|1072.2|1072.6|1072.4|1072.2|1071.8|4574
1649750550000|2022-04-12 08:02:30|1072.6|1072.4|1071.6|1071.2|1072.6|1072.4|1071.6|1071|7580
1649750560000|2022-04-12 08:02:40|1071.4|1071|1071.8|1071.4|1071.8|1071.4|1071.2|1071|12355
1649750570000|2022-04-12 08:02:50|1072|1071.6|1072.4|1072.2|1072.4|1072.2|1071.8|1071.4|7487
1649750580000|2022-04-12 08:03:00|1072.6|1072|1072.8|1072.6|1072.8|1072.6|1072.2|1071.8|6473
1649750590000|2022-04-12 08:03:10|1073|1072.8|1072.6|1072.2|1073.2|1072.8|1072.2|1071.8|3887
1649750600000|2022-04-12 08:03:20|1072.4|1072|1072|1071.6|1072.4|1072|1071.8|1071.4|3053
1649750610000|2022-04-12 08:03:30|1071.8|1071.8|1072.2|1071.8|1072.4|1071.8|1071.8|1071.6|1728
1649750620000|2022-04-12 08:03:40|1072.4|1072|1072.6|1072.2|1073|1072.4|1072.4|1072|6605
1649750630000|2022-04-12 08:03:50|1072.8|1072.4|1072.8|1072.2|1073.6|1073.2|1072.6|1072.2|13766
1649750640000|2022-04-12 08:04:00|1073|1072.4|1072.4|1071.8|1073|1072.4|1072.2|1071.8|6551
1649750650000|2022-04-12 08:04:10|1072.2|1071.6|1071.4|1071|1072.2|1071.6|1071.2|1070.8|12406
1649750660000|2022-04-12 08:04:20|1071.6|1071.4|1071.6|1071.2|1071.8|1071.4|1071.6|1071|8740
1649750670000|2022-04-12 08:04:30|1071.8|1071.4|1071.4|1070.8|1071.8|1071.4|1071.2|1070.8|6190
1649750680000|2022-04-12 08:04:40|1071.2|1071|1070.4|1070|1071.4|1071|1070.2|1070|27348
1649750690000|2022-04-12 08:04:50|1070.6|1070.2|1070|1069.4|1070.8|1070.4|1069.2|1069|94950
1649750700000|2022-04-12 08:05:00|1069.8|1069.6|1070.4|1070|1070.4|1070.2|1069.6|1069.2|26491
1649750710000|2022-04-12 08:05:10|1071|1070.8|1070.8|1070.6|1071.2|1070.8|1070.2|1069.8|27879
1649750720000|2022-04-12 08:05:20|1070.6|1070.4|1070.8|1070.2|1070.8|1070.6|1070.6|1070|3583
1649750730000|2022-04-12 08:05:30|1070.6|1070|1070|1069.6|1070.6|1070|1069.8|1069.2|3420
1649750740000|2022-04-12 08:05:40|1070.4|1069.4|1070.2|1069.8|1070.4|1070|1070.2|1069.4|1271
1649750750000|2022-04-12 08:05:50|1070|1069.6|1069.8|1069.2|1070|1069.6|1069.4|1069|16596
1649750760000|2022-04-12 08:06:00|1070|1069.4|1070|1069.6|1070.2|1070|1069.8|1069.4|4070
1649750770000|2022-04-12 08:06:10|1070.2|1069.8|1070.6|1070.2|1071.4|1071|1070.2|1069.8|7921
1649750780000|2022-04-12 08:06:20|1070|1069.8|1070|1069.4|1070.6|1070|1070|1069.4|8401
1649750790000|2022-04-12 08:06:30|1070.4|1070.2|1068.6|1068.2|1070.4|1070.2|1068.4|1068|42056
1649750800000|2022-04-12 08:06:40|1068.4|1068|1068.2|1067.8|1068.6|1068.2|1068.2|1067.8|3489
1649750810000|2022-04-12 08:06:50|1068.4|1068|1068.6|1068.2|1068.6|1068.2|1068.4|1067.8|6100
1649750820000|2022-04-12 08:07:00|1068.4|1068|1068.2|1067.8|1068.6|1068.2|1068|1067.4|9131
1649750830000|2022-04-12 08:07:10|1068.4|1068|1068.4|1068|1068.6|1068.4|1068.2|1068|6066
1649750840000|2022-04-12 08:07:20|1068.6|1068.2|1068.6|1068.2|1068.8|1068.6|1068.4|1068|13517
1649750850000|2022-04-12 08:07:30|1068.4|1068|1068.4|1068|1068.6|1068.4|1068|1067.6|10613
1649750860000|2022-04-12 08:07:40|1068.2|1067.8|1068.2|1068|1068.4|1068|1067.8|1067.4|5676
1649750870000|2022-04-12 08:07:50|1068.4|1068.2|1068.6|1068.2|1068.8|1068.4|1068.2|1068|9545
1649750880000|2022-04-12 08:08:00|1068.8|1068.4|1068.8|1068.4|1068.8|1068.4|1068.6|1068|2067
1649750890000|2022-04-12 08:08:10|1069|1068.6|1068.4|1068|1069|1068.8|1068.4|1068|28346
1649750900000|2022-04-12 08:08:20|1068.6|1068.2|1068|1067.4|1068.8|1068.6|1067.8|1067.4|3281
1649750910000|2022-04-12 08:08:30|1067.8|1067.2|1067.4|1067.2|1067.8|1067.2|1067.2|1067|3335
1649750920000|2022-04-12 08:08:40|1067.8|1067.4|1067.2|1066.6|1068|1067.6|1067.2|1066.6|19558
1649750930000|2022-04-12 08:08:50|1067|1066.8|1067.2|1066.8|1067.4|1067|1066.8|1066.4|4064
1649750940000|2022-04-12 08:09:00|1067.4|1067|1068.4|1068|1068.6|1068|1067.4|1066.8|4532
1649750950000|2022-04-12 08:09:10|1068.6|1068.4|1069.6|1069|1069.6|1069|1068.4|1068.2|32051
1649750960000|2022-04-12 08:09:20|1069.4|1068.8|1069|1068.8|1069.4|1069|1068.8|1068.4|4370
1649750970000|2022-04-12 08:09:30|1069.2|1068.6|1069.6|1069.2|1069.6|1069.2|1069.2|1068.6|2941
1649750980000|2022-04-12 08:09:40|1069.8|1069.4|1070.8|1070.6|1070.8|1070.6|1069.8|1069.4|5848
1649750990000|2022-04-12 08:09:50|1071.4|1070.8|1070.2|1069.6|1071.4|1070.8|1070|1069.6|23388
1649751000000|2022-04-12 08:10:00|1070.4|1069.8|1070.6|1070.4|1070.8|1070.4|1070.4|1069.8|5357
1649751010000|2022-04-12 08:10:10|1070.8|1070.6|1071.2|1070.8|1071.4|1071|1070.8|1070.6|5319
1649751020000|2022-04-12 08:10:20|1071|1071|1073|1072.6|1073.2|1072.6|1071|1071|11413
1649751030000|2022-04-12 08:10:30|1072.8|1072.4|1071.4|1071|1073.2|1073|1071.4|1070.8|5870
1649751040000|2022-04-12 08:10:40|1072|1071.2|1071.4|1071|1072|1071.6|1071.2|1070.8|8857
1649751050000|2022-04-12 08:10:50|1071.6|1071.2|1071.6|1071.2|1071.8|1071.6|1071.6|1071|5142
1649751060000|2022-04-12 08:11:00|1071.8|1071.4|1071|1070.6|1071.8|1071.6|1071|1070.6|10570
1649751070000|2022-04-12 08:11:10|1071.2|1070.8|1071|1070.6|1071.2|1070.8|1070.8|1070.6|650
1649751080000|2022-04-12 08:11:20|1071.2|1070.8|1070.4|1070.2|1071.2|1070.8|1070.4|1070|6679
1649751090000|2022-04-12 08:11:30|1070.6|1070|1070.4|1070|1070.6|1070.2|1070.4|1070|1169
1649751100000|2022-04-12 08:11:40|1070.2|1070.2|1071|1070.8|1071|1070.8|1070.2|1070|4820
1649751110000|2022-04-12 08:11:50|1071.2|1071|1071.4|1071|1071.6|1071.2|1071.2|1070.8|4046
1649751120000|2022-04-12 08:12:00|1071.2|1070.8|1070.6|1070.4|1071.2|1070.8|1070.6|1070|3596
1649751130000|2022-04-12 08:12:10|1070.8|1070.6|1071.6|1071.2|1071.6|1071.2|1070.8|1070.6|6357
1649751140000|2022-04-12 08:12:20|1071.8|1071.4|1071.4|1070.8|1072|1071.4|1071.2|1070.6|6568
1649751150000|2022-04-12 08:12:30|1071.6|1071|1071|1070.6|1071.6|1071|1071|1070.4|1368
1649751160000|2022-04-12 08:12:40|1071.2|1070.4|1071.8|1071.2|1071.8|1071.4|1071.2|1070.4|3783
1649751170000|2022-04-12 08:12:50|1071.6|1071.4|1071.4|1071|1071.8|1071.4|1071.4|1071|3295
1649751180000|2022-04-12 08:13:00|1071.2|1070.8|1070.8|1070.6|1071.8|1071.6|1070.8|1070.2|21845
1649751190000|2022-04-12 08:13:10|1070.6|1070.4|1071|1070.6|1071|1070.6|1070.6|1070.2|678
1649751200000|2022-04-12 08:13:20|1071.4|1070.8|1071|1070.6|1071.4|1070.8|1071|1070.6|6072
1649751210000|2022-04-12 08:13:30|1070.8|1070.8|1070.6|1070.2|1070.8|1070.8|1070.4|1070|3246
1649751220000|2022-04-12 08:13:40|1070.8|1070.4|1070.8|1070.4|1071|1070.8|1070.6|1070.2|9257
1649751230000|2022-04-12 08:13:50|1070.6|1070.2|1069.2|1068.8|1070.8|1070.6|1069.2|1068.8|51492
1649751240000|2022-04-12 08:14:00|1069.4|1069|1068.8|1068.2|1069.4|1069|1068.8|1068.2|7388
1649751250000|2022-04-12 08:14:10|1069|1068.4|1070|1069.4|1070|1069.6|1069|1068.4|10426
1649751260000|2022-04-12 08:14:20|1069.8|1069.2|1069.8|1069.4|1069.8|1069.4|1069.2|1068.8|1804
1649751270000|2022-04-12 08:14:30|1070|1069.6|1070|1069.6|1070.2|1069.8|1070|1069.4|6832
1649751280000|2022-04-12 08:14:40|1069.8|1069.4|1069.8|1069.4|1069.8|1069.6|1069.8|1069.2|100
1649751290000|2022-04-12 08:14:50|1070|1069.6|1070.4|1070.2|1070.8|1070.2|1070|1069.4|6666
1649751300000|2022-04-12 08:15:00|1070.6|1070.4|1070.6|1070.4|1070.6|1070.4|1070.6|1070.4|1016
1649751310000|2022-04-12 08:15:10|1070.4|1070.2|1070.4|1070|1071|1070.4|1070.4|1070|6428
1649751320000|2022-04-12 08:15:20|1070.6|1070.2|1070.8|1070.4|1071|1070.6|1070.6|1070.2|2893
1649751330000|2022-04-12 08:15:30|1070.6|1070|1070.6|1070.2|1070.8|1070.2|1070.2|1069.8|7149
1649751340000|2022-04-12 08:15:40||1070||1070.2||1070.4||1070|500
1649751350000|2022-04-12 08:15:50|1070.8|1070.4|1070.8|1070.4|1071|1070.6|1070.8|1070.2|3686
1649751360000|2022-04-12 08:16:00|1071|1070.6|1071.2|1071|1071.4|1071|1071|1070.6|4932
1649751370000|2022-04-12 08:16:10|1071.4|1071.2|1070.6|1070.2|1071.6|1071.2|1070.4|1070|5655
1649751380000|2022-04-12 08:16:20|1070.8|1070.4|1071|1070.6|1071.4|1071.2|1070.8|1070.2|2337
1649751390000|2022-04-12 08:16:30|1071.2|1070.8|1071.2|1070.8|1071.2|1071|1071|1070.4|2
1649751400000|2022-04-12 08:16:40|1071|1071|1070.6|1070.2|1071|1071|1070.6|1070.2|4807
1649751410000|2022-04-12 08:16:50|1070.4|1070|1070.4|1070|1070.6|1070|1070.4|1070|599
1649751420000|2022-04-12 08:17:00|1070.2||1070.2||1070.4||1070.2||400
1649751430000|2022-04-12 08:17:10|1070.4|1069.8|1071.4|1071|1071.4|1071.2|1070|1069.8|22754
1649751440000|2022-04-12 08:17:20|1071.6|1071.2|1071.8|1071.4|1072.2|1071.8|1071.6|1071.2|4990
1649751450000|2022-04-12 08:17:30|1071.6|1071.6|1071.8|1071.4|1072|1071.6|1071.6|1071.4|4033
1649751460000|2022-04-12 08:17:40|1072|1071.6|1072|1071.4|1072|1071.6|1071.8|1071.4|2524
1649751470000|2022-04-12 08:17:50|1071.8|1072.2|1071.6|1071.2|1072.4|1072.2|1071.6|1071.2|34585
1649751480000|2022-04-12 08:18:00|1071.8|1071.4|1072.2|1071.8|1072.2|1071.8|1071.4|1071|10968
1649751490000|2022-04-12 08:18:10|1072|1072|1072|1071.6|1072|1072|1071.8|1071.2|5799
1649751500000|2022-04-12 08:18:20|1071.8|1071.8|1071.8|1071.2|1072|1071.8|1071.8|1071.2|8583
1649751510000|2022-04-12 08:18:30|1072|1071.4|1071.6|1071.2|1072|1071.6|1071.6|1071.2|2676
1649751520000|2022-04-12 08:18:40|1071.4|1071|1070.2|1070|1071.4|1071|1070.2|1069.8|30085
1649751530000|2022-04-12 08:18:50|1070.4|1069.8|1070.4|1070|1070.4|1070.2|1070.4|1069.8|4084
1649751540000|2022-04-12 08:19:00|1070.2|1069.8|1070.6|1070|1070.6|1070.4|1070.2|1069.8|4523
1649751550000|2022-04-12 08:19:10|1070.4|1069.8|1070.2|1069.8|1070.6|1070.4|1070.2|1069.8|6291
1649751560000|2022-04-12 08:19:20|1070|1069.6|1070.2|1069.8|1070.2|1069.8|1070|1069.4|13270
1649751570000|2022-04-12 08:19:30|1070|1070|1070.8|1070.4|1070.8|1070.4|1070|1070|7862
1649751580000|2022-04-12 08:19:40|1071|1070.6|1071|1070.6|1071|1070.8|1071|1070.6|6167
1649751590000|2022-04-12 08:19:50|1071.2|1070.8|1071.4|1070.8|1071.6|1071.4|1071.2|1070.8|4763
1649751600000|2022-04-12 08:20:00|1071.6|1071|1070.8|1070.4|1071.6|1071.2|1070.8|1070.2|706
1649751610000|2022-04-12 08:20:10|1071|1070.6|1071.8|1071.2|1071.8|1071.4|1071|1070.4|6543
1649751620000|2022-04-12 08:20:20|1071.6|1071.4|1072.2|1072|1072.2|1072|1071.6|1071.4|4194
1649751630000|2022-04-12 08:20:30|1072.4|1072.2|1072|1071.6|1072.4|1072.2|1072|1071.6|10559
1649751640000|2022-04-12 08:20:40|1072.2|1072|1072.2|1072|1072.4|1072.2|1072|1071.8|4986
1649751650000|2022-04-12 08:20:50|1072|1071.8|1072.2|1071.4|1072.4|1071.8|1071.6|1071|14658
1649751660000|2022-04-12 08:21:00|1072|1071.6|1072.6|1072.2|1072.6|1072.4|1071.6|1071.4|22223
1649751670000|2022-04-12 08:21:10|1072.8|1072.4|1072.8|1072.4|1072.8|1072.6|1072.6|1072.2|2999
1649751680000|2022-04-12 08:21:20|1072.6|1072.2|1072.8|1072.4|1072.8|1072.6|1072.6|1072|2324
1649751690000|2022-04-12 08:21:30|1073|1072.6|1073.2|1073|1073.4|1073.2|1073|1072.4|5628
1649751700000|2022-04-12 08:21:40|1073.6|1073.2|1072.8|1072.4|1073.6|1073.2|1072.8|1072.4|3206
1649751710000|2022-04-12 08:21:50|1073|1072.6|1073.6|1073|1073.6|1073.2|1072.6|1072.2|24547
1649751720000|2022-04-12 08:22:00|1073.8|1073.2|1073.6|1073.2|1074.2|1074|1073.6|1073|19928
1649751730000|2022-04-12 08:22:10|1073.4|1073|1073.6|1073.4|1073.6|1073.4|1073|1072.8|10323
1649751740000|2022-04-12 08:22:20|1073.8|1073.6|1074|1073.6|1074.2|1073.8|1073.6|1073.4|2999
1649751750000|2022-04-12 08:22:30|1073.8|1073.4|1073.6|1073|1073.8|1073.4|1073.4|1073|304
1649751760000|2022-04-12 08:22:40|1073.4|1073.2|1073.8|1073.4|1074|1073.4|1073.4|1073.2|3569
1649751770000|2022-04-12 08:22:50|1073.6|1073.2|1074|1073.6|1074|1073.6|1073.6|1073.2|1376
1649751790000|2022-04-12 08:23:10|1074.2|1073.8|1075.8|1075.4|1076|1075.6|1074|1073.6|36186
1649751800000|2022-04-12 08:23:20|1075.6|1075.6|1076.2|1076|1076.2|1076|1075.6|1075.4|3267
1649751810000|2022-04-12 08:23:30|1076.6|1076.2|1076.6|1076.2|1077|1076.4|1076|1075.8|19755
1649751820000|2022-04-12 08:23:40|1077|1076.4|1077.6|1077.4|1077.6|1077.4|1076.4|1076.2|23851
1649751830000|2022-04-12 08:23:50|1077.8|1077.6|1078|1077.6|1078|1077.6|1077.4|1077.2|27650
1649751840000|2022-04-12 08:24:00|1077.8|1077.4|1077.6|1077|1078|1077.6|1077|1076.6|4140
1649751850000|2022-04-12 08:24:10|1077.4|1077.2|1076.8|1076.4|1077.6|1077.2|1076.4|1076|24205
1649751860000|2022-04-12 08:24:20|1076.6|1076.2|1077.4|1077|1077.4|1077.2|1076.6|1076.2|5185
1649751870000|2022-04-12 08:24:30|1077.2|1076.8|1076.4|1076|1077.4|1077|1076|1075.8|37511
1649751880000|2022-04-12 08:24:40|1076.6|1076.2|1076.6|1076|1076.6|1076.2|1076.4|1075.8|1220
1649751890000|2022-04-12 08:24:50|1076.4|1075.8|1075.8|1075.4|1076.4|1075.8|1075.4|1075|10871
1649751900000|2022-04-12 08:25:00|1076|1075.6|1076|1075.4|1076.4|1076|1075.8|1075.4|7513
1649751910000|2022-04-12 08:25:10|1075.8|1075.2|1073.8|1073.6|1075.8|1075.2|1073.8|1073.4|34791
1649751920000|2022-04-12 08:25:20|1073.6|1073.4|1074|1073.4|1074.2|1073.8|1073.4|1073|5259
1649751930000|2022-04-12 08:25:30|1073.8|1073.2|1073.2|1072.8|1073.8|1073.2|1073|1072.8|2855
1649751940000|2022-04-12 08:25:40|1073.4|1072.6|1072.6|1072|1073.4|1072.8|1072.4|1072|9318
1649751950000|2022-04-12 08:25:50|1072.2|1072.2|1072.2|1071.8|1072.6|1072.2|1072.2|1071.8|6785
1649751960000|2022-04-12 08:26:00|1072.4|1072|1072.6|1072.4|1072.8|1072.4|1072.4|1072|8232
1649751970000|2022-04-12 08:26:10|1072.8|1072.6|1073.4|1073|1073.6|1073.2|1072.8|1072.6|18343
1649751980000|2022-04-12 08:26:20|1073.6|1073.2|1072.8|1072.2|1074.4|1074|1072.8|1072.2|11307
1649751990000|2022-04-12 08:26:30|1072.6|1072.4|1072.6|1072|1072.8|1072.6|1072.6|1072|2917
1649752000000|2022-04-12 08:26:40|1072.8|1072.2|1073.2|1072.6|1073.2|1072.6|1072.8|1072.2|2604
1649752010000|2022-04-12 08:26:50|1073.4|1072.8|1072.6|1072|1073.4|1073|1072.2|1071.8|1165
1649752020000|2022-04-12 08:27:00|1073.2|1072.2|1074.2|1073.8|1074.4|1073.8|1073.2|1072.2|9359
1649752030000|2022-04-12 08:27:10|1074.6|1074|1074.8|1074.2|1074.8|1074.4|1074|1073.4|11308
1649752040000|2022-04-12 08:27:20|1074.6|1074|1075|1074.6|1075|1074.8|1074.6|1074|3913
1649752050000|2022-04-12 08:27:30|1074.8|1074.2|1074.8|1074.6|1075|1074.8|1074.6|1074|7674
1649752060000|2022-04-12 08:27:40|1075|1074.4|1075|1074.6|1075|1074.8|1074.8|1074.4|1574
1649752070000|2022-04-12 08:27:50|1074.8|1074.8|1074.8|1074.6|1075|1074.8|1074.8|1074.6|170
1649752080000|2022-04-12 08:28:00|1075|1074.8|1075|1074.6|1075|1074.8|1074.8|1074.6|5718
1649752090000|2022-04-12 08:28:10|1074.8|1074.8|1074.8|1074.6|1074.8|1074.8|1074.8|1074.6|750
1649752100000|2022-04-12 08:28:20|1075|1074.8|1075|1074.8|1075|1074.8|1075|1074.6|1700
1649752110000|2022-04-12 08:28:30|1075.2|1075|1075.6|1075.4|1075.6|1075.4|1075.2|1074.8|4161
1649752120000|2022-04-12 08:28:40|1075.8|1075.6|1076.8|1076.6|1076.8|1076.6|1075.8|1075.6|17477
1649752130000|2022-04-12 08:28:50|1077|1076.8|1077|1076.6|1077|1076.8|1076.8|1076.4|9875
1649752140000|2022-04-12 08:29:00|1076.8|1076.4|1075.6|1075.2|1076.8|1076.4|1075.6|1075|4393
1649752150000|2022-04-12 08:29:10|1075.4|1075|1075.6|1075|1075.6|1075|1075.2|1075|3513
1649752160000|2022-04-12 08:29:20|1075.8|1075.2|1076.8|1076.2|1076.8|1076.4|1075.8|1075.2|17487
1649752170000|2022-04-12 08:29:30|1077|1076.4|1076.8|1076.6|1077.4|1077|1076.8|1076.4|1794
1649752180000|2022-04-12 08:29:40|1077|1076.4|1077|1076.8|1077|1076.8|1076.8|1076.4|4329
1649752190000|2022-04-12 08:29:50|1076.8|1076.6|1076.4|1076|1076.8|1076.6|1076.4|1076|802
1649752200000|2022-04-12 08:30:00|1076.6|1076.2|1076.8|1076.4|1076.8|1076.4|1076.6|1076.2|1141
1649752210000|2022-04-12 08:30:10|1076.6|1076.2|1077|1076.8|1077.4|1077|1076.2|1076|20632
1649752220000|2022-04-12 08:30:20|1076.8|1076.6|1076.8|1076.4|1077|1076.6|1076.6|1076.2|2002
1649752230000|2022-04-12 08:30:30|1076.6|1076.2|1077|1076.6|1077.4|1076.8|1076.6|1076.2|15000
1649752240000|2022-04-12 08:30:40|1076.8|1076.4|1076.8|1076.4|1077|1076.4|1076.6|1076.2|2237
1649752250000|2022-04-12 08:30:50|1077|1076.6|1077|1076.6|1077.2|1077|1076.6|1076.2|12155
1649752260000|2022-04-12 08:31:00|1077.2|1076.8|1077.8|1077.4|1077.8|1077.4|1077|1076.6|7685
1649752270000|2022-04-12 08:31:10|1077.6|1077.6|1077.2|1077|1077.8|1077.6|1077|1076.6|17510
1649752280000|2022-04-12 08:31:20|1077.4|1077.2|1077.4|1076.8|1077.6|1077.2|1077.2|1076.8|3197
1649752290000|2022-04-12 08:31:30|1077.2|1077|1076.6|1076.2|1077.4|1077|1076.6|1076.2|2917
1649752300000|2022-04-12 08:31:40|1076.4|1076|1076|1075.6|1076.4|1076|1076|1075.6|4272
1649752310000|2022-04-12 08:31:50|1076.4|1075.8|1076.2|1075.8|1076.4|1075.8|1075.8|1075.2|678
1649752320000|2022-04-12 08:32:00|1076.4|1076|1076|1075.4|1076.4|1076|1076|1075.4|1785
1649752330000|2022-04-12 08:32:10|1076.2|1075.6|1076.2|1075.8|1076.2|1075.8|1076|1075.6|786
1649752340000|2022-04-12 08:32:20|1076.8|1076.2|1076.6|1076.2|1076.8|1076.4|1076.4|1075.8|13809
1649752350000|2022-04-12 08:32:30|1076.8|1076.4|1077.2|1076.8|1077.6|1077|1076.8|1076.4|9932
1649752360000|2022-04-12 08:32:40|1077|1076.6|1077|1076.6|1077.4|1076.6|1076.8|1076.6|2398
1649752370000|2022-04-12 08:32:50|1077.2|1076.8|1077.8|1077.6|1077.8|1077.6|1077.2|1076.6|3718
1649752380000|2022-04-12 08:33:00|1078|1077.8|1078.2|1077.8|1078.2|1078|1078|1077.6|20731
1649752390000|2022-04-12 08:33:10|1078.4|1078|1078.4|1078.2|1078.8|1078.2|1077.8|1077.4|19992
1649752400000|2022-04-12 08:33:20|1078.2|1078|1077.8|1077.4|1078.4|1078|1077.4|1077|3165
1649752410000|2022-04-12 08:33:30|1077.6|1077.2|1078|1077.6|1078|1077.8|1077.6|1077.2|1710
1649752420000|2022-04-12 08:33:40|1078.2|1077.8|1078.8|1078.2|1079|1078.4|1078|1077.6|24040
1649752430000|2022-04-12 08:33:50|1079|1078.4|1077.8|1077.6|1079|1078.8|1077.8|1077.4|17162
1649752440000|2022-04-12 08:34:00|1077.6|1077.4|1078.4|1078|1078.4|1078|1077.2|1076.6|8778
1649752450000|2022-04-12 08:34:10|1078.6|1078.4|1078.4|1078|1079|1078.6|1078.4|1078|18804
1649752460000|2022-04-12 08:34:20|1078.6|1078.2|1078.6|1078.4|1079|1078.6|1078.6|1078.2|7615
1649752470000|2022-04-12 08:34:30|1079|1078.8|1079|1078.8|1079|1078.8|1078.8|1078.4|16359
1649752480000|2022-04-12 08:34:40|1079.2|1079|1079.6|1079.2|1079.6|1079.2|1079.2|1078.8|15393
1649752490000|2022-04-12 08:34:50|1079.8|1079.4|1079.2|1078.8|1080|1079.8|1079.2|1078.8|33990
1649752500000|2022-04-12 08:35:00|1079.4|1079|1079.4|1079|1079.6|1079.4|1078.8|1078.4|16960
1649752510000|2022-04-12 08:35:10|1079.6|1079.2|1080|1079.4|1080|1079.8|1079.6|1079|4656
1649752520000|2022-04-12 08:35:20|1079.8|1079.6|1080|1079.6|1080|1079.8|1079.8|1079.4|15493
1649752530000|2022-04-12 08:35:30|1079.8|1079.4|1079.8|1079.6|1080|1079.6|1079.8|1079.4|3685
1649752540000|2022-04-12 08:35:40|1079.4|1079.2|1080|1079.6|1080.8|1080|1079.4|1079.2|37192
1649752550000|2022-04-12 08:35:50|1079.8|1079.4|1080|1079.4|1080.6|1080.2|1079.8|1079.4|34795
1649752560000|2022-04-12 08:36:00|1079.8|1079.6|1080|1079.8|1080.2|1079.8|1079.8|1079.4|8330
1649752570000|2022-04-12 08:36:10|1079.8|1079.6|1079.8|1079.4|1080|1079.6|1079.6|1079.4|3834
1649752580000|2022-04-12 08:36:20|1079.6|1079.2|1080|1079.8|1080.4|1080|1079.6|1079.2|30924
1649752590000|2022-04-12 08:36:30|1080.2|1080|1080.2|1080|1080.4|1080|1080|1079.8|6967
1649752600000|2022-04-12 08:36:40|1080.4|1080.2|1081|1080.8|1081.2|1080.8|1080.4|1080.2|16238
1649752610000|2022-04-12 08:36:50|1081.2|1081|1081.8|1081.4|1081.8|1081.6|1081.2|1080.8|6028
1649752620000|2022-04-12 08:37:00|1082|1081.6|1082.2|1081.8|1082.4|1082.2|1081.8|1081.4|32488
1649752630000|2022-04-12 08:37:10|1082|1081.6|1082.2|1081.8|1082.4|1082|1081.6|1081.2|25590
1649752640000|2022-04-12 08:37:20|1082.6|1082.4|1082.4|1082.2|1082.6|1082.4|1082.4|1082|64034
1649752650000|2022-04-12 08:37:30|1082.6|1082.4|1081.4|1081|1082.8|1082.6|1081.4|1081|21593
1649752660000|2022-04-12 08:37:40|1082|1081.2|1082|1081.6|1082.2|1081.6|1081.4|1081.2|25141
1649752670000|2022-04-12 08:37:50|1082.2|1081.8|1081.4|1081|1082.2|1082|1081.4|1081|14604
1649752680000|2022-04-12 08:38:00|1081.2|1081.2|1081.4|1081|1082.4|1082|1081.2|1081|52734
1649752690000|2022-04-12 08:38:10|1081.2|1081.2|1081.4|1081|1081.4|1081.2|1081.2|1081|350
1649752700000|2022-04-12 08:38:20|1081.6|1081.2|1081.8|1081.4|1082|1081.6|1081.4|1081|21681
1649752710000|2022-04-12 08:38:30|1081.6|1081.2|1082|1081.4|1082|1081.8|1081.6|1081.2|4519
1649752720000|2022-04-12 08:38:40|1081.8|1081.6|1081.8|1081.4|1082|1081.8|1081.8|1081.4|2696
1649752730000|2022-04-12 08:38:50|1082|1081.6|1080.8|1080.6|1082|1081.8|1080.8|1080.6|32478
1649752740000|2022-04-12 08:39:00|1081|1080.8|1083.4|1083|1083.6|1083.4|1081|1080.6|122761
1649752750000|2022-04-12 08:39:10|1082.8|1083.2|1083.2|1083|1083.4|1083.2|1082.8|1082.6|23362
1649752760000|2022-04-12 08:39:20|1083.4|1082.8|1083.4|1083.2|1083.8|1083.4|1083.2|1082.8|21030
1649752770000|2022-04-12 08:39:30|1083.6|1083.4|1083.4|1083.2|1083.6|1083.4|1083.4|1083|4215
1649752780000|2022-04-12 08:39:40|1084|1083.4|1084.2|1083.8|1084.4|1084|1083.6|1083.2|18537
1649752790000|2022-04-12 08:39:50|1084.4|1084|1084.2|1084|1084.4|1084|1084.2|1083.8|5261
1649752800000|2022-04-12 08:40:00|1084.4|1084.2|1084.6|1084.2|1084.6|1084.4|1084.4|1084|10061
1649752810000|2022-04-12 08:40:10|1084.4|1084.4|1084.8|1084.4|1085|1084.8|1084.4|1084.4|9863
1649752820000|2022-04-12 08:40:20|1084.6|1084.2|1083.6|1083.2|1084.8|1084.4|1083.6|1083.2|20935
1649752830000|2022-04-12 08:40:30|1083.4|1083.4|1083.4|1083|1083.4|1083.4|1083|1082.8|8975
1649752840000|2022-04-12 08:40:40|1083.2|1082.8|1083.6|1083.2|1083.6|1083.2|1083.2|1082.8|367
1649752850000|2022-04-12 08:40:50|1083.8|1083.4|1083.8|1083.4|1083.8|1083.6|1083.8|1083.4|1450
1649752860000|2022-04-12 08:41:00|1083.6|1083.2|1083.8|1083.4|1083.8|1083.4|1083.6|1083.2|1098
1649752870000|2022-04-12 08:41:10|1084|1083.6|1084.6|1084.2|1084.8|1084.4|1083.8|1083.6|13203
1649752880000|2022-04-12 08:41:20|1084.4|1084.4|1084.4|1084|1084.6|1084.4|1084.2|1084|1257
1649752890000|2022-04-12 08:41:30|1084.6|1084.2|1084.8|1084.6|1085|1084.6|1084.6|1084.2|3924
1649752900000|2022-04-12 08:41:40|1085|1084.8|1084.6|1084.2|1085|1084.8|1084.4|1084.2|17651
1649752910000|2022-04-12 08:41:50|1084.8|1084.4|1084.4|1084|1084.8|1084.4|1084.2|1083.8|10861
1649752920000|2022-04-12 08:42:00|1084.6|1084.2|1084.4|1084|1084.6|1084.4|1084.2|1084|4039
1649752930000|2022-04-12 08:42:10|1084.6|1084.2|1085.6|1085.4|1085.8|1085.4|1084.4|1084.2|10748
1649752940000|2022-04-12 08:42:20|1085.4|1085.2|1085.4|1084.8|1085.4|1085.2|1085.2|1084.8|3365
1649752950000|2022-04-12 08:42:30|1085.2|1085|1085|1084.8|1085.4|1085|1085|1084.6|17114
1649752960000|2022-04-12 08:42:40|1084.8|1084.6|1085|1084.6|1085|1084.6|1084.8|1084.4|3208
1649752970000|2022-04-12 08:42:50|1084.8|1084.4|1084.8|1084.6|1084.8|1084.6|1084.8|1084.4|0
1649752980000|2022-04-12 08:43:00|1085|1084.8|1084.2|1083.8|1085|1084.8|1084.2|1083.8|11011
1649752990000|2022-04-12 08:43:10|1084|1083.6|1083.4|1083|1084|1083.8|1083.4|1083|7497
1649753000000|2022-04-12 08:43:20|1083.6|1083.2|1082|1081.6|1084.2|1083.6|1081.8|1081.6|63217
1649753010000|2022-04-12 08:43:30|1082.2|1081.8|1081.6|1081.2|1082.2|1081.8|1081.4|1081.2|6157
1649753020000|2022-04-12 08:43:40|1081.8|1081|1081.4|1081|1081.8|1081.2|1081.4|1081|1618
1649753030000|2022-04-12 08:43:50|1081.2|1080.8|1081.4|1080.8|1081.4|1081|1081.2|1080.8|5226
1649753040000|2022-04-12 08:44:00|1081.2|1081|1081.2|1080.8|1081.4|1081.2|1081.2|1080.8|3611
1649753050000|2022-04-12 08:44:10|1081.4|1081|1081|1080.6|1081.4|1081.2|1081|1080.6|14909
1649753060000|2022-04-12 08:44:20|1080.8|1080.8|1081|1080.4|1081.4|1080.8|1080.8|1080.4|13890
1649753070000|2022-04-12 08:44:30|1081.4|1080.6|1080.8|1080.4|1081.4|1080.8|1080.6|1080.2|16429
1649753080000|2022-04-12 08:44:40|1080.6|1080.6|1080|1079.6|1080.6|1080.6|1079.4|1079.2|22359
1649753090000|2022-04-12 08:44:50|1079.8|1079.4|1079.6|1079.2|1080|1079.6|1079.4|1079.2|10418
1649753100000|2022-04-12 08:45:00|1079.8|1079.4|1078.6|1078.2|1079.8|1079.4|1078.6|1078.2|27270
1649753110000|2022-04-12 08:45:10|1078.8|1078.4|1080.4|1080|1080.4|1080|1078.8|1078.4|55054
1649753120000|2022-04-12 08:45:20|1080.2||1080.2||1080.4||1080.2||13758
1649753130000|2022-04-12 08:45:30|1080.4|1080.2|1080.6|1080.2|1080.8|1080.4|1080.2|1080|34041
1649753140000|2022-04-12 08:45:40|1080.4|1080|1080.6|1080|1081|1080.8|1080.4|1080|18696
1649753150000|2022-04-12 08:45:50|1080.4|1080.2|1081|1080.6|1081.2|1081|1080.4|1080|25627
1649753160000|2022-04-12 08:46:00|1080.8|1080.4|1080.8|1080.4|1081|1080.6|1080.6|1080|669
1649753170000|2022-04-12 08:46:10|1081.2|1081|1082.6|1082.2|1082.6|1082.2|1081.2|1081|33067
1649753180000|2022-04-12 08:46:20|1082.8|1082.4|1082.8|1082.2|1083.2|1082.6|1082|1081.6|17441
1649753190000|2022-04-12 08:46:30|1083|1082.8|1082.4|1082|1083.6|1083.2|1082.2|1081.8|44857
1649753200000|2022-04-12 08:46:40|1082.6|1082.2|1081.6|1081.2|1083.2|1083|1081.2|1080.8|35604
1649753210000|2022-04-12 08:46:50|1081.8|1081.4|1082.6|1082.2|1082.6|1082.2|1081.8|1081.4|5300
1649753220000|2022-04-12 08:47:00|1082.8|1082.4|1084|1083.4|1084|1083.8|1082.8|1082.4|8336
1649753230000|2022-04-12 08:47:10|1083.8|1083.6|1084.6|1084.2|1084.6|1084.4|1083.4|1083|30833
1649753240000|2022-04-12 08:47:20|1084.8|1084.4|1084.8|1084.4|1084.8|1084.6|1084.6|1083.8|1559
1649753250000|2022-04-12 08:47:30|1084.2|1084.2|1084.8|1084.4|1084.8|1084.4|1084.2|1084|10779
1649753260000|2022-04-12 08:47:40|1085|1084.6|1085|1084.6|1085|1084.8|1084.8|1084|4499
1649753270000|2022-04-12 08:47:50|1084.8|1084.4|1084.2|1083.8|1084.8|1084.4|1084.2|1083.8|688
1649753280000|2022-04-12 08:48:00|1084.4|1084|1083.2|1082.8|1084.4|1084.2|1083.2|1082.8|5118
1649753290000|2022-04-12 08:48:10|1083.4|1083|1083.2|1082.8|1083.6|1083.2|1083.2|1082.8|2657
1649753300000|2022-04-12 08:48:20|1083|1082.6|1082.6|1082.2|1083|1082.6|1082.6|1082.2|4345
1649753310000|2022-04-12 08:48:30|1082.8|1082.4|1082.8|1082.4|1082.8|1082.4|1082.8|1082.4|332
1649753320000|2022-04-12 08:48:40|1083|1082.6|1083.4|1083|1083.8|1083.4|1083|1082.6|13237
1649753330000|2022-04-12 08:48:50|1083.2|1082.8|1083.8|1083.6|1083.8|1083.6|1083.2|1082.8|6718
1649753340000|2022-04-12 08:49:00||1083.4||1083.4||1083.6||1083.4|7647
1649753350000|2022-04-12 08:49:10|1083.6|1083.2|1084|1083.8|1084.2|1083.8|1083.2|1083|7555
1649753360000|2022-04-12 08:49:20|1084.2|1082.8|1084.8|1084.6|1085|1084.8|1083|1082.8|37845
1649753370000|2022-04-12 08:49:30|1085|1084.8|1085.8|1085.4|1085.8|1085.4|1084.8|1084.6|26619
1649753380000|2022-04-12 08:49:40|1085.6|1085.2|1085|1084.8|1085.8|1085.4|1085|1084.4|8368
1649753390000|2022-04-12 08:49:50|1085.2|1084.6|1084.4|1083.8|1085.2|1084.6|1084.2|1083.6|2510
1649753400000|2022-04-12 08:50:00|1084.2|1083.6|1084.8|1084.4|1085|1084.4|1084|1083.4|8124
1649753410000|2022-04-12 08:50:10|1085.2|1084.6|1086|1085.6|1086|1085.8|1085|1084.4|13196
1649753420000|2022-04-12 08:50:20|1085.8|1085.8|1086|1085.8|1086.2|1086|1085.8|1085.6|8666
1649753430000|2022-04-12 08:50:30|1086.2|1085.6|1086|1085.8|1086.2|1085.8|1086|1085.6|2413
1649753440000|2022-04-12 08:50:40|1086.2|1086|1085.4|1085.2|1086.4|1086|1085.4|1085|5908
1649753450000|2022-04-12 08:50:50|1085.6|1085.4|1086.2|1085.6|1086.4|1085.8|1085.6|1085.4|908
1649753460000|2022-04-12 08:51:00|1086|1085.8|1086.6|1086.2|1086.6|1086.4|1085.8|1085.8|6393
1649753470000|2022-04-12 08:51:10||1086.4||1086.2||1086.4||1086.2|201
1649753480000|2022-04-12 08:51:20|1086.8|1086.4|1087.2|1086.8|1087.4|1086.8|1086.8|1086.4|11001
1649753490000|2022-04-12 08:51:30|1087.4|1087|1087.2|1086.6|1087.8|1087.6|1087|1086.6|33343
1649753500000|2022-04-12 08:51:40|1087|1086.4|1087|1086.6|1087|1086.6|1086.8|1086.4|3679
1649753510000|2022-04-12 08:51:50|1086.8|1086.8|1087.4|1087|1087.4|1087|1086.8|1086.6|4940
1649753520000|2022-04-12 08:52:00|1087.6|1087.2|1087.2|1086.6|1087.6|1087.2|1087.2|1086.6|1191
1649753530000|2022-04-12 08:52:10|1087|1086.4|1087|1086.6|1087|1086.6|1086.8|1086.4|150
1649753540000|2022-04-12 08:52:20|1087.2|1086.8|1087.4|1086.8|1088|1087.8|1087.2|1086.6|15358
1649753550000|2022-04-12 08:52:30|1087.2|1086.6|1086.8|1086.4|1087.2|1086.6|1086.8|1086.4|1092
1649753560000|2022-04-12 08:52:40|1087|1086.6|1087.6|1087|1087.6|1087.2|1087|1086.4|14054
1649753570000|2022-04-12 08:52:50|1087.4|1086.8|1086.6|1086.2|1087.4|1086.8|1086.4|1086|3867
1649753580000|2022-04-12 08:53:00|1086.4|1086|1085.4|1085|1086.6|1086|1085.4|1085|9803
1649753590000|2022-04-12 08:53:10|1085.2|1085.2|1085.6|1085.2|1085.6|1085.2|1085.2|1085|2853
1649753600000|2022-04-12 08:53:20|1085.4|1085.4|1085.8|1085.4|1086|1085.4|1085|1084.8|20251
1649753610000|2022-04-12 08:53:30|1086.2|1086|1086|1085.6|1086.2|1086|1085.8|1085.4|20003
1649753620000|2022-04-12 08:53:40|1085.8|1085.4|1085.8|1085.4|1086|1085.6|1085.6|1085.2|760
1649753630000|2022-04-12 08:53:50|1086|1085.6|1085.4|1085|1086|1085.6|1085.4|1085|1873
1649753640000|2022-04-12 08:54:00|1085.2|1085.2|1085.4|1085|1086|1085.2|1085|1084.6|17136
1649753650000|2022-04-12 08:54:10||1084.8||1085||1085.2||1084.8|848
1649753660000|2022-04-12 08:54:20|1085.2|1084.8|1085.8|1085.2|1085.8|1085.4|1085|1084.4|3201
1649753670000|2022-04-12 08:54:30|1086|1085.4|1085.8|1085.2|1086|1085.8|1085.8|1085.2|1967
1649753680000|2022-04-12 08:54:40|1085.6|1085|1085.2|1084.8|1085.8|1085|1085.2|1084.8|0
1649753690000|2022-04-12 08:54:50|1085|1084.6|1084.6|1084.2|1085|1084.6|1084.6|1084|5500
1649753700000|2022-04-12 08:55:00|1084.8|1084.4|1084.8|1084.2|1085|1084.6|1084.6|1084|13640
1649753710000|2022-04-12 08:55:10|1084.6|1084|1084.4|1083.8|1084.6|1084|1084|1083.6|6808
1649753720000|2022-04-12 08:55:20|1084.2|1084|1085.4|1085|1085.4|1085.2|1084.2|1083.8|42130
1649753730000|2022-04-12 08:55:30|1085.6|1085.2|1085.6|1085.2|1086|1085.6|1085.6|1085.2|10239
1649753740000|2022-04-12 08:55:40|1085.4|1085|1085.8|1085.4|1086|1085.6|1085.4|1085|11463
1649753750000|2022-04-12 08:55:50|1085.6|1085.2|1084.6|1084.2|1085.6|1085.2|1084.6|1084.2|2683
1649753760000|2022-04-12 08:56:00|1084.8||1084.6||1084.8||1084.6||300
1649753770000|2022-04-12 08:56:10|1084.4|1084.4|1084.2|1084|1084.6|1084.4|1084.2|1084|2586
1649753780000|2022-04-12 08:56:20|1084.4|1084.2|1084.6|1084.2|1084.8|1084.4|1084.4|1084|10774
1649753790000|2022-04-12 08:56:30|1084.4|1084.4|1084.4|1083.8|1084.6|1084.4|1084.4|1083.8|956
1649753800000|2022-04-12 08:56:40|1084.2||1084.2||1084.2||1084.2||100
1649753810000|2022-04-12 08:56:50|1084|1083.6|1084.2|1083.8|1084.2|1083.8|1083.8|1083.4|1428
1649753820000|2022-04-12 08:57:00|1084.4|1084|1084.2|1083.8|1084.8|1084.4|1084.2|1083.8|12839
1649753830000|2022-04-12 08:57:10|1084|1084|1083.6|1083.2|1084.2|1084|1083.4|1083|10830
1649753840000|2022-04-12 08:57:20|1083.4|1083.4|1082.6|1082.2|1084.2|1083.6|1082.6|1082.2|24276
1649753850000|2022-04-12 08:57:30|1083|1082.8|1082.8|1082.4|1083|1082.8|1082.6|1082.2|11509
1649753860000|2022-04-12 08:57:40|1083|1082.6|1082.6|1082.2|1083|1082.6|1082.6|1082.2|2683
1649753870000|2022-04-12 08:57:50|1082.4|1082|1082.2|1081.8|1082.4|1082.2|1082.2|1081.6|7506
1649753880000|2022-04-12 08:58:00|1082.4|1081.6|1082.2|1081.6|1082.4|1081.6|1081.6|1081.2|3648
1649753890000|2022-04-12 08:58:10|1082|1081.8|1081.4|1081.2|1082|1081.8|1081.4|1081.2|3809
1649753900000|2022-04-12 08:58:20|1081.6|1081.4|1081.6|1081.2|1081.6|1081.4|1081.4|1081.2|3066
1649753910000|2022-04-12 08:58:30|1081.4|1081.4|1080.8|1080.2|1081.4|1081.4|1080.6|1080.2|17640
1649753920000|2022-04-12 08:58:40|1080.6|1080.4|1080.4|1080|1080.8|1080.4|1080|1079.8|12488
1649753930000|2022-04-12 08:58:50|1080.6|1080.2|1080.4|1080|1080.8|1080.4|1080.4|1080|3304
1649753940000|2022-04-12 08:59:00|1080.2|1079.8|1080.2|1080|1080.4|1080|1080|1079.6|10957
1649753950000|2022-04-12 08:59:10|1080.4|1079.8|1080.4|1080|1080.4|1080.2|1080.4|1079.6|4296
1649753960000|2022-04-12 08:59:20|1080.6|1080.4|1080.2|1080|1081|1080.6|1080|1079.8|15446
1649753970000|2022-04-12 08:59:30|1080.4|1080.2|1080.6|1080.2|1080.6|1080.2|1080.4|1080.2|1000
1649753980000|2022-04-12 08:59:40|1080.8|1080.4|1080.2|1079.8|1081.6|1081|1080|1079.8|15290
1649753990000|2022-04-12 08:59:50|1080.4|1080|1080.4|1080|1080.8|1080.6|1080.4|1079.8|4079
1649754000000|2022-04-12 09:00:00|1080.6|1080.2|1080.6|1080|1080.8|1080.2|1080.4|1080|2597
1649754010000|2022-04-12 09:00:10|1080.8|1080.2|1081|1080.6|1081|1080.6|1080.8|1080|729
1649754020000|2022-04-12 09:00:20|1080.8|1080.4|1081|1080.6|1081.4|1080.8|1080.8|1080.2|6326
1649754030000|2022-04-12 09:00:30|1080.8|1080.4|1081.2|1080.6|1081.4|1081|1080.8|1080.4|6790
1649754040000|2022-04-12 09:00:40|1081|1080.8|1080.8|1080.2|1081|1080.8|1080.4|1080|2003
1649754050000|2022-04-12 09:00:50|1081|1080.4|1081|1080.6|1081.2|1080.8|1080.8|1080.4|4398
1649754060000|2022-04-12 09:01:00|1081.2|1080.4|1080.8|1080.4|1081.2|1080.6|1080.8|1080.4|769
1649754070000|2022-04-12 09:01:10|1081|1080.6|1081|1080.6|1081|1080.6|1081|1080.6|482
1649754080000|2022-04-12 09:01:20|1081.2|1080.8|1081.4|1081|1081.4|1081|1081|1080.6|4444
1649754090000|2022-04-12 09:01:30|1081.6|1081.2|1082|1081.6|1082|1081.6|1081.6|1081.2|5286
1649754100000|2022-04-12 09:01:40|1081.8|1081.4|1081.6|1081.2|1081.8|1081.4|1081.6|1081.2|3985
1649754110000|2022-04-12 09:01:50|1081.8|1081.4|1082.6|1082.2|1082.8|1082.2|1081.6|1081.4|17960
1649754120000|2022-04-12 09:02:00|1082.8|1082.4|1083.2|1082.8|1083.2|1083|1082.6|1082.4|18296
1649754130000|2022-04-12 09:02:10||1083||1083||1083||1082.8|5574
1649754140000|2022-04-12 09:02:20|1083|1082.8|1083|1082.6|1083|1082.8|1082.4|1082|13975
1649754150000|2022-04-12 09:02:30|1082.8|1082.4|1082.6|1082.2|1082.8|1082.4|1082.6|1082.2|6960
1649754160000|2022-04-12 09:02:40|1082.4|1082.4|1082.4|1082.2|1082.6|1082.4|1082.4|1082.2|3940
1649754170000|2022-04-12 09:02:50|1082.6|1082|1082.4|1082|1082.6|1082.2|1082.4|1082|7016
1649754180000|2022-04-12 09:03:00|1082.2|1081.8|1082|1081.6|1082.4|1082|1082|1081.6|4477
1649754190000|2022-04-12 09:03:10|1081.8|1081.4|1081.8|1081.4|1081.8|1081.4|1081.6|1081.4|1747
1649754200000|2022-04-12 09:03:20|1081.6|1081.6|1081.8|1081.4|1082.2|1081.6|1081.6|1081.4|5209
1649754210000|2022-04-12 09:03:30|1081.6||1081.6||1081.8||1081.6||211
1649754220000|2022-04-12 09:03:40|1081.4|1081.2|1082|1081.6|1082|1081.6|1081.2|1080.8|11914
1649754230000|2022-04-12 09:03:50|1082.2|1081.8|1082|1081.6|1082.2|1081.8|1081.8|1081.6|11112
1649754240000|2022-04-12 09:04:00|1082.2|1081.8|1081.8|1081.6|1082.2|1082|1081.8|1081.6|5878
1649754250000|2022-04-12 09:04:10|1082|1081.4|1081.8|1081.4|1082|1081.6|1081.8|1081.4|4274
1649754260000|2022-04-12 09:04:20|1082|1081.6|1080.8|1080.6|1082|1081.6|1080.8|1080.4|11595
1649754270000|2022-04-12 09:04:30|1081|1080.4|1081.2|1080.8|1081.2|1080.8|1080.6|1080.2|850
1649754280000|2022-04-12 09:04:40|1081|1080.6|1081.4|1081.2|1081.6|1081.2|1080.8|1080.4|6440
1649754290000|2022-04-12 09:04:50|1081.6|1081.4|1081.8|1081.6|1081.8|1081.6|1081.6|1081.4|1389
1649754300000|2022-04-12 09:05:00|1082|1081.4|1081.8|1081.4|1082|1081.4|1081.6|1081.2|5915
1649754310000|2022-04-12 09:05:10|1082|1081.6|1082.4|1082|1082.4|1082.2|1082|1081.6|14740
1649754320000|2022-04-12 09:05:20|1082.2||1082.4||1082.4||1082.2||1838
1649754330000|2022-04-12 09:05:30|1082.6|1082.2|1082.8|1082.6|1082.8|1082.6|1082.6|1082.2|2289
1649754340000|2022-04-12 09:05:40|1083|1082.8|1083.8|1083.4|1083.8|1083.4|1083|1082.8|2423
1649754350000|2022-04-12 09:05:50|1084|1083.6|1084|1083.6|1084|1083.6|1084|1083.4|8380
1649754360000|2022-04-12 09:06:00|1084.2|1083.8|1084|1083.6|1084.2|1083.8|1083.6|1083.4|6373
1649754370000|2022-04-12 09:06:10|1084.2|1083.8|1084|1083.8|1084.2|1083.8|1084|1083.6|3200
1649754380000|2022-04-12 09:06:20|1084.2|1083.6|1084.6|1084.2|1084.6|1084.2|1084.2|1083.6|7032
1649754390000|2022-04-12 09:06:30|1084.8|1084.4|1085.4|1085|1085.6|1085.2|1084.6|1084.2|21033
1649754400000|2022-04-12 09:06:40|1085.2|1084.8|1085|1084.6|1085.2|1085|1084.6|1084.2|4257
1649754410000|2022-04-12 09:06:50|1084.8|1084.8|1085|1084.6|1085.2|1084.8|1084.8|1084.6|5182
1649754420000|2022-04-12 09:07:00|1084.8|1084.4|1084.6|1084.2|1084.8|1084.4|1084.4|1084.2|1560
1649754430000|2022-04-12 09:07:10|1084.4|1084|1084.4|1084|1084.6|1084|1084.2|1084|5346
1649754440000|2022-04-12 09:07:20|1084.2|1083.8|1084|1083.4|1084.4|1083.8|1084|1083.4|6268
1649754450000|2022-04-12 09:07:30|1084.2|1083.6|1085|1084.6|1085|1084.6|1084.2|1083.6|5710
1649754460000|2022-04-12 09:07:40|1085.2|1084.8|1085.2|1084.8|1085.2|1084.8|1085.2|1084.8|2281
1649754470000|2022-04-12 09:07:50|1085|1084.6|1085.2|1084.8|1085.2|1084.8|1085|1084.6|1245
1649754480000|2022-04-12 09:08:00|1085.4|1085|1085.4|1085|1085.6|1085|1085.2|1084.8|8200
1649754500000|2022-04-12 09:08:20|1085.6|1085.2|1086.6|1086|1086.6|1086|1085.6|1085.2|21325
1649754510000|2022-04-12 09:08:30|1086.8|1086.2|1087|1086.6|1087.2|1086.8|1086|1085.6|44262
1649754520000|2022-04-12 09:08:40|1087.2|1086.8|1087|1086.8|1087.4|1086.8|1086.6|1086.2|11890
1649754530000|2022-04-12 09:08:50|1086.8|1086.6|1086.6|1086.2|1087|1086.6|1086.4|1086|8037
1649754540000|2022-04-12 09:09:00|1086.4||1086.6||1086.6||1086.4||410
1649754550000|2022-04-12 09:09:10|1086.8|1086.4|1086.8|1086.4|1086.8|1086.4|1086.6|1086.4|1335
1649754560000|2022-04-12 09:09:20|1086.6|1086.2|1086.8|1086.4|1086.8|1086.4|1086.4|1086.2|2057
1649754570000|2022-04-12 09:09:30|1086.6|1086.2|1086.2|1085.8|1086.6|1086.2|1086|1085.6|6668
1649754580000|2022-04-12 09:09:40|1086|1085.6|1086.6|1086.2|1087.2|1086.8|1085.8|1085.6|8631
1649754590000|2022-04-12 09:09:50|1086.8|1086.4|1087.2|1086.8|1087.2|1086.8|1086.8|1086.4|3849
1649754600000|2022-04-12 09:10:00|1087|1086.6|1086.8|1086.2|1087|1086.6|1086.6|1086|4408
1649754610000|2022-04-12 09:10:10|1086.6|1086.4|1086.8|1086.4|1086.8|1086.6|1086.6|1086.2|8314
1649754620000|2022-04-12 09:10:20||1086.6||1086.4||1086.6||1086.4|426
1649754630000|2022-04-12 09:10:30|1087|1086.6|1087|1086.6|1087.2|1086.8|1087|1086.6|922
1649754640000|2022-04-12 09:10:40|1087.2|1086.8|1085.8|1085.2|1087.2|1086.8|1085.6|1085.2|20986
1649754650000|2022-04-12 09:10:50|1085.6|1085.4|1086.6|1086.2|1086.6|1086.2|1085.6|1085.4|5055
1649754660000|2022-04-12 09:11:00|1086.4|1086|1085.6|1085.2|1086.4|1086|1085.4|1084.8|11626
1649754670000|2022-04-12 09:11:10|1085.8|1085.4|1085.2|1084.6|1085.8|1085.4|1085.2|1084.6|804
1649754680000|2022-04-12 09:11:20|1085|1084.4|1085.6|1085.2|1085.8|1085.4|1085|1084.4|4470
1649754690000|2022-04-12 09:11:30|1085.4|1085|1085.6|1085.2|1085.6|1085.2|1085.2|1084.6|1710
1649754700000|2022-04-12 09:11:40|1085.8|1085.4|1085.8|1085.6|1086|1085.6|1085.4|1084.8|13833
1649754710000|2022-04-12 09:11:50|1086|1085.8|1086.6|1086.2|1086.8|1086.4|1086|1085.8|2803
1649754720000|2022-04-12 09:12:00|1086.4|1086|1086.4|1086|1086.6|1086.2|1086.2|1086|1359
1649754730000|2022-04-12 09:12:10|1086.6|1086.2|1086.6|1086.2|1086.6|1086.4|1086.6|1086.2|579
1649754740000|2022-04-12 09:12:20||1086.4||1086.2||1086.4||1086.2|142
1649754750000|2022-04-12 09:12:30|1086.4|1086|1086.6|1086.2|1086.6|1086.2|1086.4|1086|1105
1649754760000|2022-04-12 09:12:40|1086.4|1086|1086.2|1085.8|1086.4|1086.2|1085.8|1085.4|12207
1649754770000|2022-04-12 09:12:50|1086.4|1086|1086.4|1085.8|1086.6|1086.2|1086.4|1085.8|1089
1649754780000|2022-04-12 09:13:00|1086.2|1085.6|1085.8|1085.2|1086.2|1085.8|1085.6|1085.2|2332
1649754790000|2022-04-12 09:13:10|1086|1085.4|1086|1085.8|1086|1085.8|1086|1085.4|781
1649754800000|2022-04-12 09:13:20|1086.2|1086|1086.8|1086.4|1086.8|1086.4|1086.2|1086|1128
1649754810000|2022-04-12 09:13:30|1086.6|1086.2|1085.4|1085.2|1086.6|1086.2|1085.4|1085|5047
1649754820000|2022-04-12 09:13:40|1085.6||1085.6||1085.6||1085.6||1699
1649754830000|2022-04-12 09:13:50|1085.8|1085.4|1086.4|1086|1086.4|1086|1085.8|1085.4|4469
1649754840000|2022-04-12 09:14:00|1086.2|1085.8|1085.6|1085.2|1086.2|1085.8|1085.6|1085|6749
1649754850000|2022-04-12 09:14:10|1085.4|1085|1085.2|1084.6|1085.6|1085.2|1085.2|1084.6|12903
1649754860000|2022-04-12 09:14:20|1085|1084.8|1085|1084.4|1085.2|1084.8|1084.6|1084.2|9878
1649754870000|2022-04-12 09:14:30|1085.2|1084.6|1085.2|1084.8|1085.4|1085|1085.2|1084.6|682
1649754880000|2022-04-12 09:14:40|1085|1084.6|1085.2|1084.8|1085.4|1085|1085|1084.4|11769
1649754890000|2022-04-12 09:14:50|1085|1085|1085.8|1085.4|1085.8|1085.4|1085|1084.8|590
1649754900000|2022-04-12 09:15:00|1086|1085.6|1085.8|1085.4|1086|1085.6|1085.8|1085.2|501
1649754910000|2022-04-12 09:15:10|1085.6|1085.2|1085.4|1085|1085.6|1085.2|1085.2|1084.8|2070
1649754920000|2022-04-12 09:15:20|1085.6|1085.2|1085.8|1085.4|1085.8|1085.6|1085.2|1085|4384
1649754930000|2022-04-12 09:15:30|1085.6|1085.6|1085.8|1085.4|1085.8|1085.6|1085.6|1085.2|508
1649754940000|2022-04-12 09:15:40|1085.6|1085.6|1085.2|1084.8|1085.6|1085.6|1084.8|1084.4|2380
1649754950000|2022-04-12 09:15:50|1085.4|1085|1085.4|1085|1085.4|1085|1085|1084.6|2023
1649754960000|2022-04-12 09:16:00|1085.2|1084.8|1085|1084.6|1085.2|1084.8|1085|1084.6|3666
1649754970000|2022-04-12 09:16:10|1084.8|1084.4|1084.8|1084.4|1085|1084.6|1084.6|1084.4|1237
1649754980000|2022-04-12 09:16:20|1084.6|1084.6|1085|1084.6|1085|1084.8|1084.6|1084.4|935
1649754990000|2022-04-12 09:16:30|1084.8|1084.4|1084.6|1084|1084.8|1084.4|1084.2|1084|20316
1649755000000|2022-04-12 09:16:40|1084.4|1084.2|1085|1084.6|1085|1084.6|1084.4|1084.2|2181
1649755010000|2022-04-12 09:16:50|1084.8|1084.4|1084.4|1084|1085|1084.6|1084.4|1084|8509
1649755020000|2022-04-12 09:17:00|1084.2||1084.2||1084.4||1084.2||17514
1649755030000|2022-04-12 09:17:10|1084.4|1084.2|1084.6|1084.2|1085|1084.8|1084.4|1084|2222
1649755040000|2022-04-12 09:17:20|1084.8|1084.4|1084.6|1084.2|1085|1084.4|1084.6|1084.2|500
1649755050000|2022-04-12 09:17:30|1084.8|1084.4|1085|1084.4|1085.2|1085|1084.8|1084.4|7511
1649755060000|2022-04-12 09:17:40|1085.2|1084.6|1085|1084.8|1085.2|1085|1085|1084.6|968
1649755070000|2022-04-12 09:17:50|1084.8|1084.6|1084.2|1083.8|1085|1084.6|1083.8|1083.6|21074
1649755080000|2022-04-12 09:18:00|1084.4|1084.2|1085|1084.6|1085|1084.8|1084.2|1083.8|13857
1649755090000|2022-04-12 09:18:10|1084.8|1084.4|1085.2|1084.8|1085.2|1084.8|1084.8|1084.4|7658
1649755100000|2022-04-12 09:18:20|1085|1084.6|1085.2|1084.8|1085.2|1085|1085|1084.6|4355
1649755110000|2022-04-12 09:18:30|1085.4|1085|1086.2|1085.8|1086.4|1086.2|1085.4|1085|4965
1649755120000|2022-04-12 09:18:40|1086.4|1086|1086.2|1085.8|1086.4|1086|1086.2|1085.8|356
1649755130000|2022-04-12 09:18:50|1086.4|1086|1086.8|1086.4|1086.8|1086.4|1086.4|1086|1621
1649755140000|2022-04-12 09:19:00|1086.6|1086.6|1086.6|1086|1086.8|1086.6|1086.4|1086|2071
1649755150000|2022-04-12 09:19:10|1086.4|1086.2|1086.8|1086.4|1086.8|1086.4|1086.4|1086|5724
1649755160000|2022-04-12 09:19:20|1086.6|1086.2|1087.2|1086.8|1087.4|1087|1086.6|1086.2|14216
1649755170000|2022-04-12 09:19:30|1087|1087|1086.8|1086.2|1087|1087|1086.6|1086|8986
1649755180000|2022-04-12 09:19:40|1086.6|1086|1087|1086.4|1087|1086.4|1086.2|1085.8|5994
1649755190000|2022-04-12 09:19:50|1086.8|1086.6|1086.6|1086.2|1087|1086.6|1086.6|1086.2|2500
1649755200000|2022-04-12 09:20:00|1086.8|1086.4|1087|1086.6|1087.2|1086.6|1086.8|1086.4|1592
1649755210000|2022-04-12 09:20:10|1086.8|1086.4|1087.4|1087|1087.4|1087|1086.8|1086.4|1655
1649755220000|2022-04-12 09:20:20|1087.2|1086.8|1086.6|1086.2|1087.2|1087|1086.4|1086|11878
1649755230000|2022-04-12 09:20:30|1086.8|1086.4|1086.8|1086.2|1087.2|1086.8|1086.8|1086.2|3291
1649755240000|2022-04-12 09:20:40|1086.6|1086|1086.4|1085.8|1086.6|1086.2|1086|1085.8|1311
1649755250000|2022-04-12 09:20:50|1086.2|1086|1086.2|1086|1086.2|1086|1086.2|1085.8|533
1649755260000|2022-04-12 09:21:00|1086.4|1085.8|1086.4|1086.2|1086.4|1086.2|1086.4|1085.8|4252
1649755270000|2022-04-12 09:21:10|1086.6|1086.4|1087|1086.4|1087|1086.4|1086.4|1086.4|7261
1649755280000|2022-04-12 09:21:20||1086.6||1086.6||1086.8||1086.6|369
1649755290000|2022-04-12 09:21:30|1086.8|1086.8|1087|1086.6|1087|1086.8|1086.8|1086.4|2186
1649755300000|2022-04-12 09:21:40|1087.2|1086.8|1087.6|1087|1087.6|1087|1087.2|1086.8|3033
1649755310000|2022-04-12 09:21:50|1087.4|1086.8|1087.2|1086.8|1087.4|1086.8|1086.6|1086.2|10953
1649755320000|2022-04-12 09:22:00|1087|1086.6|1086.6|1086.4|1087.2|1086.6|1086.6|1086.2|1426
1649755330000|2022-04-12 09:22:10|1086.8|1086.6|1086.8|1086.4|1087|1086.6|1086.8|1086.4|2729
1649755340000|2022-04-12 09:22:20|1087|1086.6|1086.8|1086.6|1087|1086.6|1086.8|1086.4|0
1649755350000|2022-04-12 09:22:30|1087|1086.8|1087.2|1086.8|1087.2|1086.8|1086.8|1086.4|6666
1649755360000|2022-04-12 09:22:40|1087.4|1087|1087.2|1086.8|1087.6|1087.2|1087.2|1086.8|8106
1649755370000|2022-04-12 09:22:50|1087.4|1087|1087.2|1086.8|1087.4|1087|1087.2|1086.8|2085
1649755380000|2022-04-12 09:23:00|1087.4|1087|1087.8|1087.2|1088|1087.8|1087.4|1087|11646
1649755390000|2022-04-12 09:23:10|1087.6|1087.4|1087.8|1087.4|1087.8|1087.4|1087.4|1087.2|14
1649755400000|2022-04-12 09:23:20|||||||||130
1649755410000|2022-04-12 09:23:30|1088|1087.6|1088|1087.6|1088|1087.6|1088|1087.2|1250
1649755420000|2022-04-12 09:23:40|1087.8|1087.8|1087.8|1087.6|1088|1087.8|1087.8|1087.2|8489
1649755430000|2022-04-12 09:23:50|1088|1087.8|1088|1087.6|1088|1087.8|1088|1087.6|722
1649755440000|2022-04-12 09:24:00|1087.8|1087.4|1087.8|1087.4|1088|1087.8|1087.8|1087.4|6809
1649755450000|2022-04-12 09:24:10|1088|1087.6|1088|1087.6|1088|1087.8|1088|1087.6|1
1649755460000|2022-04-12 09:24:20||1087.8||1087.6||1087.8||1087.4|19365
1649755470000|2022-04-12 09:24:30|1087.8|1087.4|1087.6|1087.2|1088|1087.6|1087.4|1087.2|2421
1649755480000|2022-04-12 09:24:40|1087.4|1087|1087.2|1086.6|1087.6|1087|1087|1086.6|10278
1649755490000|2022-04-12 09:24:50|1087.4|1086.8|1087.2|1087|1087.4|1087|1087.2|1086.6|728
1649755500000|2022-04-12 09:25:00|1087.4|1087.2|1087.4|1087|1087.4|1087.2|1087.4|1087|2
1649755520000|2022-04-12 09:25:20|1087.6|1087.2|1087.4|1087|1087.8|1087.4|1087.4|1087|1178
1649755530000|2022-04-12 09:25:30|1087.2|1086.8|1087.4|1087|1087.4|1087|1087|1086.6|4002
1649755540000|2022-04-12 09:25:40|1087.2|1086.8|1087.2|1086.8|1087.2|1086.8|1087|1086.8|8145
1649755550000|2022-04-12 09:25:50|||||||||500
1649755560000|2022-04-12 09:26:00|1087.4|1087|1088|1087.6|1088|1087.6|1087.4|1087|10536
1649755570000|2022-04-12 09:26:10||1087.8||1087.6||1087.8||1087.6|12949
1649755590000|2022-04-12 09:26:30|1087.8|1087.4|1087.4|1087|1087.8|1087.4|1087.4|1087|1102
1649755600000|2022-04-12 09:26:40|1087.6|1087.2|1087.6|1087.2|1087.6|1087.2|1087.6|1087.2|0
1649755610000|2022-04-12 09:26:50|1088|1087.4|1087.4|1087|1088.2|1087.8|1087|1086.6|65872
1649755620000|2022-04-12 09:27:00|1087.2|1086.8|1086.8|1086.4|1087.2|1086.8|1086.6|1086.2|4721
1649755630000|2022-04-12 09:27:10|1086.6|1086.2|1087.2|1086.8|1087.2|1087|1086.6|1086.2|5887
1649755640000|2022-04-12 09:27:20|1087|1086.6|1087|1086.6|1087|1086.6|1086.8|1086.6|167
1649755650000|2022-04-12 09:27:30|1087.2|1086.8|1087|1086.6|1087.4|1086.8|1087|1086.6|1050
1649755660000|2022-04-12 09:27:40|1086.8|1086.4|1087|1086.6|1087|1086.6|1086.4|1086|2916
1649755670000|2022-04-12 09:27:50|1087.2|1086.8|1087.4|1087|1087.4|1087.2|1087.2|1086.8|1589
1649755680000|2022-04-12 09:28:00|1087.2|1086.8|1087.4|1087|1087.4|1087|1087.2|1086.8|788
1649755690000|2022-04-12 09:28:10|1087.2|1086.8|1087.4|1087|1087.4|1087|1087.2|1086.8|2808
1649755700000|2022-04-12 09:28:20|1087.6|1087.2|1087.6|1087.2|1087.8|1087.4|1087.4|1087|3577
1649755710000|2022-04-12 09:28:30|1087.8|1087.4|1087.6|1087.2|1087.8|1087.4|1087.6|1087.2|0
1649755720000|2022-04-12 09:28:40|1087.4|1087|1087|1086.6|1087.6|1087|1087|1086.6|6287
1649755730000|2022-04-12 09:28:50|1087.2|1086.8|1087.6|1087.2|1087.6|1087.2|1087.2|1086.8|1221
1649755740000|2022-04-12 09:29:00|1087.4|1087|1087.4|1086.8|1087.4|1087|1087|1086.6|3236
1649755750000|2022-04-12 09:29:10|1087.6|1087|1087.6|1087.2|1087.6|1087.2|1087.6|1087|750
1649755760000|2022-04-12 09:29:20|1087.4|1087|1087|1086.8|1087.6|1087|1087|1086.6|611
1649755770000|2022-04-12 09:29:30|1087.2|1087|1087.6|1087.2|1087.6|1087.2|1087.2|1086.8|1654
1649755780000|2022-04-12 09:29:40|1087.8|1087.4|1087.8|1087.4|1087.8|1087.4|1087.6|1087.2|0
1649755790000|2022-04-12 09:29:50|1087.6|1087.2|1087.4|1087|1087.6|1087.2|1087.4|1087|1220
1649755800000|2022-04-12 09:30:00|1087.2|1086.8|1087|1086.8|1087.2|1087|1087|1086.6|3192
1649755810000|2022-04-12 09:30:10|1086.8|1086.6|1086.8|1086.2|1087|1086.8|1086.4|1086|26892
1649755820000|2022-04-12 09:30:20|1086.6|1086.4|1086.6|1086.2|1086.8|1086.4|1086.4|1086.2|1617
1649755830000|2022-04-12 09:30:30|1086.4||1086.6||1086.6||1086.4||0
1649755840000|2022-04-12 09:30:40|1086.4|1086|1085.8|1085.4|1086.6|1086|1085.8|1085.4|6395
1649755850000|2022-04-12 09:30:50|1085.6|1085.2|1085.4|1085.2|1085.6|1085.2|1085.4|1085|1519
1649755860000|2022-04-12 09:31:00|1085.2|1085|1084.4|1084|1085.6|1085.2|1084.4|1084|8849
1649755870000|2022-04-12 09:31:10|1084.6|1083.8|1084.2|1083.6|1084.6|1084|1083.8|1083.4|10938
1649755880000|2022-04-12 09:31:20|1084.4|1083.8|1084.2|1083.8|1084.4|1084|1084.2|1083.8|2000
1649755890000|2022-04-12 09:31:30|1084.4|1083.6|1083.8|1083.4|1084.4|1083.6|1083.6|1083|2958
1649755900000|2022-04-12 09:31:40|1083.6|1083.6|1083.4|1083|1083.8|1083.6|1083.4|1082.8|15919
1649755910000|2022-04-12 09:31:50|1083.6|1083.2|1083.6|1083|1083.8|1083.4|1083.4|1083|1190
1649755920000|2022-04-12 09:32:00|1083.8|1083.2|1083.8|1083.4|1083.8|1083.4|1083.8|1083.2|2041
1649755930000|2022-04-12 09:32:10|1084|1083.6|1084.8|1084.4|1084.8|1084.6|1083.8|1083.6|3245
1649755940000|2022-04-12 09:32:20|1085|1084.6|1085|1084.6|1085|1084.6|1084.8|1084.4|420
1649755950000|2022-04-12 09:32:30|1084.8|1084.4|1085|1084.6|1085|1084.6|1084.8|1084.4|126
1649755960000|2022-04-12 09:32:40|1085.2|1084.8|1085.8|1085.4|1085.8|1085.4|1085.2|1084.4|1600
1649755970000|2022-04-12 09:32:50|1086|1085.6|1086.2|1085.8|1086.4|1086|1086|1085.6|14259
1649755980000|2022-04-12 09:33:00|1086.4|1086|1086|1085.6|1086.6|1086.2|1086|1085.6|8353
1649755990000|2022-04-12 09:33:10|1086.2|1085.8|1085.4|1085|1086.2|1085.8|1085.4|1085|2718
1649756000000|2022-04-12 09:33:20|1085.6|1085.2|1086|1085.6|1086.2|1085.8|1085.6|1085|2285
1649756010000|2022-04-12 09:33:30|1085.8|1085.4|1086.2|1085.6|1086.2|1085.8|1085.6|1085.2|1
1649756020000|2022-04-12 09:33:40|1086.4|1085.8|1086.4|1086|1086.8|1086.2|1086.4|1085.8|872
1649756030000|2022-04-12 09:33:50|1086.2|1085.8|1085.8|1085.4|1086.4|1085.8|1085.8|1085.4|1955
1649756040000|2022-04-12 09:34:00|1086|1085.6|1086|1085.6|1086.4|1086|1085.8|1085.4|6290
1649756050000|2022-04-12 09:34:10|1086.2|1085.8|1086.2|1085.8|1086.6|1086|1086|1085.6|6895
1649756060000|2022-04-12 09:34:20|1086.4|1086|1087.2|1086.8|1087.4|1086.8|1086.4|1086|4816
1649756070000|2022-04-12 09:34:30|1087.4|1087|1087.2|1086.8|1087.6|1087.2|1087.2|1086.8|3054
1649756080000|2022-04-12 09:34:40|1087.4|1087|1087|1086.8|1087.4|1087|1087|1086.4|17964
1649756090000|2022-04-12 09:34:50|1087.2|1087|1087.4|1087|1087.4|1087.2|1087.2|1086.8|1158
1649756100000|2022-04-12 09:35:00|1087.2|1087.2|1087.4|1087|1087.4|1087.2|1087.2|1086.8|9345
1649756110000|2022-04-12 09:35:10|1087.2|1087.2|1087|1086.6|1087.4|1087.2|1087|1086.4|7870
1649756120000|2022-04-12 09:35:20|1086.8|1086.4|1086.4|1086|1086.8|1086.4|1086.2|1085.8|8596
1649756130000|2022-04-12 09:35:30|1086.8|1086.2|1086.8|1086.2|1087|1086.8|1086.2|1085.8|37082
1649756140000|2022-04-12 09:35:40|1086.6|1086.4|1085.8|1085.4|1087|1086.6|1085.8|1085.4|26727
1649756150000|2022-04-12 09:35:50|1086|1085.6|1086.8|1086.2|1086.8|1086.2|1085.8|1085.2|8981
1649756160000|2022-04-12 09:36:00|1086.6|1086.4|1087.4|1087|1087.6|1087.2|1086.6|1086|37208
1649756170000|2022-04-12 09:36:10|1087.6|1086.8|1087|1086.4|1087.6|1087.4|1086.4|1086|45227
1649756180000|2022-04-12 09:36:20|1086.8|1086.2|1087.2|1086.8|1087.2|1086.8|1086.6|1086|6111
1649756190000|2022-04-12 09:36:30|1087.4|1087|1087.2|1086.8|1087.6|1087.2|1087.2|1086.8|12581
1649756200000|2022-04-12 09:36:40|1087.4|1087|1087.6|1087.2|1088.6|1088|1087|1086.8|59283
1649756210000|2022-04-12 09:36:50|1087.8|1087.4|1087.4|1087|1088.4|1088.2|1087.2|1086.8|34182
1649756220000|2022-04-12 09:37:00|1087.2|1086.6|1087.4|1087|1087.8|1087.2|1086.8|1086.2|31098
1649756230000|2022-04-12 09:37:10|1087.2|1086.8|1086.6|1086.2|1088.2|1087.8|1086.4|1086.2|48874
1649756240000|2022-04-12 09:37:20|1086.8|1086.4|1086.8|1086.2|1087.4|1087|1086.4|1086|22547
1649756250000|2022-04-12 09:37:30|1087|1086.4|1086|1085.6|1087|1086.6|1086|1085.6|14487
1649756260000|2022-04-12 09:37:40|1086.2|1085.8|1086.6|1086.2|1086.6|1086.2|1086.2|1085.8|2290
1649756270000|2022-04-12 09:37:50|1087|1086.4|1087|1086.6|1087.2|1087|1086.6|1086.2|19865
1649756280000|2022-04-12 09:38:00|1087.6|1086.8|1088|1087.6|1088|1087.6|1087.4|1086.8|9884
1649756290000|2022-04-12 09:38:10|1088.2|1087.8|1088.8|1088.4|1088.8|1088.6|1088|1087.8|13391
1649756300000|2022-04-12 09:38:20|1088.6|1088.2|1088.2|1087.8|1088.8|1088.4|1087.8|1087.4|9474
1649756310000|2022-04-12 09:38:30|1088.4|1088|1088.6|1088.2|1088.8|1088.4|1088.4|1087.8|4869
1649756320000|2022-04-12 09:38:40|1088.4|1088.4|1089|1088.6|1089|1088.8|1088.4|1088|5083
1649756330000|2022-04-12 09:38:50|1088.8|1088.8|1090.6|1090.4|1090.8|1090.4|1088.8|1088.6|46779
1649756340000|2022-04-12 09:39:00|1090.8|1090.6|1091.8|1091.4|1091.8|1091.4|1090.6|1090.4|32691
1649756350000|2022-04-12 09:39:10|1092|1091.6|1092|1091.8|1092.6|1092.2|1092|1091.4|40660
1649756360000|2022-04-12 09:39:20|1092.2|1091.6|1092.2|1091.8|1092.4|1092|1092.2|1091.6|1815
1649756370000|2022-04-12 09:39:30|1092|1092|1092.4|1092|1092.4|1092|1092|1091.8|11457
1649756380000|2022-04-12 09:39:40|1092.6|1092.2|1093|1092.6|1093|1092.6|1092.6|1092|5241
1649756390000|2022-04-12 09:39:50|1092.8|1092.4|1094|1093.8|1094|1093.8|1092.8|1092.4|28142
1649756400000|2022-04-12 09:40:00|1094.2|1094|1094.2|1094|1094.2|1094|1094.2|1094|3161
1649756410000|2022-04-12 09:40:10|1094.4|1093.8|1094.2|1093.8|1094.4|1094.2|1094|1093.8|13607
1649756420000|2022-04-12 09:40:20|1094.4|1094|1094.6|1094.4|1095|1094.6|1094.4|1094|20285
1649756430000|2022-04-12 09:40:30|1094.4|1094.2|1093.8|1093.4|1094.8|1094.4|1093.8|1093|36845
1649756440000|2022-04-12 09:40:40|1094|1093.6|1094.8|1094.2|1094.8|1094.4|1094|1093.6|11397
1649756450000|2022-04-12 09:40:50||1094.4||1094.4||1094.6||1094.4|15548
1649756460000|2022-04-12 09:41:00|1094.6|1094.2|1094.8|1094.4|1094.8|1094.6|1094.6|1094.2|10099
1649756470000|2022-04-12 09:41:10|1094.6|1094.6|1094.2|1094|1094.6|1094.6|1094.2|1094|6404
1649756480000|2022-04-12 09:41:20|1094.4|1094.2|1093.6|1093.2|1094.6|1094.2|1093.6|1093.2|14341
1649756490000|2022-04-12 09:41:30|1093.8|1093.4|1094.2|1093.6|1094.4|1093.8|1093.4|1093|5787
1649756500000|2022-04-12 09:41:40|1094.4|1093.8|1094|1093.6|1094.6|1094|1094|1093.4|5420
1649756510000|2022-04-12 09:41:50|1094.2|1093.8|1092.8|1092.2|1094.2|1093.8|1092.8|1092.2|6309
1649756520000|2022-04-12 09:42:00|1092.6|1092|1092.6|1092.2|1092.8|1092.2|1092.4|1092|1369
1649756540000|2022-04-12 09:42:20|1092.4|1092|1091|1090.4|1092.4|1092|1090.6|1090.4|16866
1649756550000|2022-04-12 09:42:30|1090.8|1090.2|1090.6|1090.2|1090.8|1090.2|1090.2|1090|5207
1649756560000|2022-04-12 09:42:40|1090.8|1090.4|1090.6|1090.2|1091|1090.4|1090.6|1090|2000
1649756570000|2022-04-12 09:42:50|1090.8|1090.4|1090.6|1090.4|1091|1090.6|1090.6|1090.2|1138
1649756580000|2022-04-12 09:43:00|1090.8|1090.6|1092.4|1091.8|1092.4|1091.8|1090.8|1090.4|3830
1649756590000|2022-04-12 09:43:10|1092.6|1092|1090.8|1090.2|1092.6|1092|1090.4|1090|10552
1649756600000|2022-04-12 09:43:20|1090.6|1090|1090.6|1090.2|1091.2|1090.6|1090.2|1089.8|13708
1649756610000|2022-04-12 09:43:30|1091|1090.8|1090.8|1090.6|1091|1090.8|1090.8|1090.2|3000
1649756620000|2022-04-12 09:43:40|1091|1090.8|1091.8|1091.4|1092|1091.6|1091|1090.8|778
1649756630000|2022-04-12 09:43:50||1091.6||1091.6||1091.6||1091.6|0
1649756640000|2022-04-12 09:44:00|1091.6|1091.4|1091.8|1091.6|1092.2|1091.6|1091.6|1091.4|4131
1649756650000|2022-04-12 09:44:10|1092|1091.4|1091.6|1091|1092.2|1091.4|1091|1090.8|8712
1649756660000|2022-04-12 09:44:20|1091.4|1091.6|1091.8|1091.4|1091.8|1091.6|1091.4|1091.2|33015
1649756670000|2022-04-12 09:44:30|1092|1091.6|1092.2|1091.6|1092.6|1092.2|1092|1091.6|12831
1649756680000|2022-04-12 09:44:40|1092|1091.4|1091.6|1091.2|1092|1091.4|1091.4|1091|0
1649756690000|2022-04-12 09:44:50|1091.8|1091.4|1092.6|1092.2|1092.6|1092.2|1091.8|1091.4|148
1649756700000|2022-04-12 09:45:00|1092.8|1092.4|1091.4|1091.2|1092.8|1092.4|1091.4|1091|13326
1649756710000|2022-04-12 09:45:10|1091.2|1091|1090.6|1090|1091.4|1091|1090.6|1090|2144
1649756720000|2022-04-12 09:45:20|1090.4|1090.2|1091.2|1090.6|1091.6|1091|1090.4|1090.2|582
1649756730000|2022-04-12 09:45:30|1091|1090.8|1091|1090.6|1091.8|1091.2|1090.6|1090.2|10330
1649756740000|2022-04-12 09:45:40|1091.4|1090.8|1091.2|1090.8|1091.4|1091|1090.6|1090.2|5087
1649756750000|2022-04-12 09:45:50|1091.4|1090.6|1090.8|1090.4|1091.6|1091.2|1090.8|1090.4|3402
1649756760000|2022-04-12 09:46:00|1090.6|1090.2|1090|1089.6|1090.6|1090.2|1090|1089.6|4646
1649756770000|2022-04-12 09:46:10|1090.2|1089.8|1090|1089.6|1090.4|1089.8|1089.8|1089.4|17661
1649756780000|2022-04-12 09:46:20|1089.8|1089.8|1090|1089.6|1090|1089.8|1089.8|1089.6|700
1649756790000|2022-04-12 09:46:30|1089.8|1089.4|1090|1089.8|1090|1089.8|1089.6|1089.4|1453
1649756800000|2022-04-12 09:46:40|1089.8|1089.6|1090|1089.6|1090|1089.6|1089.6|1089.4|6173
1649756810000|2022-04-12 09:46:50|1090.2|1089.8|1090|1089.8|1090.2|1089.8|1090|1089.8|1176
1649756820000|2022-04-12 09:47:00|1090.2|1090|1089.8|1089.4|1090.4|1090|1089.8|1089.4|5515
1649756830000|2022-04-12 09:47:10|1089.6|1089.2|1089.4|1089|1089.6|1089.2|1089.4|1089|2025
1649756840000|2022-04-12 09:47:20|1089.2|1088.8|1089.8|1089.2|1089.8|1089.4|1089|1088.8|2943
1649756850000|2022-04-12 09:47:30|1089.6|1089|1090|1089.6|1090|1089.6|1089.2|1088.8|7364
1649756860000|2022-04-12 09:47:40|1090.2|1089.8|1090|1089.8|1090.4|1090|1090|1089.6|4839
1649756870000|2022-04-12 09:47:50|1090.2|1090|1089.6|1089.4|1090.4|1090|1089.6|1089.2|2240
1649756880000|2022-04-12 09:48:00|1089.8||1089.6||1089.8||1089.6||0
1649756890000|2022-04-12 09:48:10|1089.8|1089.6|1091|1090.4|1091|1090.6|1089.8|1089.6|9597
1649756900000|2022-04-12 09:48:20|1090.8|1090.2|1090|1089.6|1090.8|1090.2|1089.8|1089.2|0
1649756910000|2022-04-12 09:48:30|1089.8|1089.4|1089.8|1089.4|1089.8|1089.6|1089.8|1089.2|0
1649756920000|2022-04-12 09:48:40||1089.6||1089.4||1089.6||1089.4|100
1649756930000|2022-04-12 09:48:50|1089.6|1089.6|1090.4|1090|1090.6|1090.2|1089.6|1089.2|3226
1649756940000|2022-04-12 09:49:00|1090.6|1090.2|1090.6|1090.2|1090.6|1090.2|1090.6|1090.2|364
1649756960000|2022-04-12 09:49:20|1090.8|1090.4|1091.4|1090.8|1091.4|1091|1090.8|1090.4|13456
1649756970000|2022-04-12 09:49:30|1091.6|1091|1091.8|1091.2|1091.8|1091.2|1091.4|1091|2287
1649756980000|2022-04-12 09:49:40|1092|1091.4|1091.8|1091.4|1092.2|1091.8|1091.6|1091.2|4496
1649756990000|2022-04-12 09:49:50|1091.6|1091.6|1092|1091.6|1092|1091.6|1091.6|1091.6|1273
1649757000000|2022-04-12 09:50:00|1091.8|1091.8|1092.4|1092|1092.8|1092.6|1091.8|1091.6|11257
1649757010000|2022-04-12 09:50:10|1092.2|1092.2|1091.4|1091|1092.2|1092.2|1091.4|1090.8|7845
1649757020000|2022-04-12 09:50:20|1091.6|1091.2|1091.8|1091.4|1092|1091.4|1091.6|1091|288
1649757030000|2022-04-12 09:50:30|1092|1091.6|1091.8|1091.6|1092|1091.6|1091.8|1091.4|250
1649757040000|2022-04-12 09:50:40|1092||1092||1092||1091.8||0
1649757050000|2022-04-12 09:50:50|1091.8|1091.8|1091.8|1091.6|1091.8|1091.8|1091.8|1091.6|2133
1649757060000|2022-04-12 09:51:00|1092|1091.8|1092|1091.6|1092|1091.8|1092|1091.6|0
1649757070000|2022-04-12 09:51:10||1091.8||1091.6||1091.8||1091.6|158
1649757080000|2022-04-12 09:51:20|1091.8|1091.4|1092|1091.6|1092|1091.6|1091.6|1091.2|2091
1649757090000|2022-04-12 09:51:30|1092.2|1091.8|1091.4|1091.2|1092.2|1091.8|1091.2|1091|19989
1649757100000|2022-04-12 09:51:40|1091.2|1091|1091.4|1091.2|1091.4|1091.2|1091.2|1090.8|362
1649757110000|2022-04-12 09:51:50|1091.6|1091.4|1091.4|1090.8|1091.6|1091.4|1091.2|1090.8|821
1649757120000|2022-04-12 09:52:00|1091.2|1091|1091.6|1091.2|1091.8|1091.2|1091|1090.8|2422
1649757130000|2022-04-12 09:52:10|1091.4||1091.4||1091.4||1091.4||0
1649757140000|2022-04-12 09:52:20|1091.2|1091|1091.4|1090.8|1091.4|1091|1091.2|1090.8|988
1649757150000|2022-04-12 09:52:30|1091.2|1091|1090.8|1090.2|1091.4|1091|1090.8|1090.2|2767
1649757160000|2022-04-12 09:52:40|1091|1090.4|1091.6|1091.2|1091.8|1091.2|1090.8|1090.2|151
1649757170000|2022-04-12 09:52:50|1091.4|1091|1091|1090.4|1091.6|1091|1090.8|1090.4|748
1649757180000|2022-04-12 09:53:00|1090.8|1090.6|1091.2|1090.8|1091.2|1090.8|1090.8|1090.6|2595
1649757190000|2022-04-12 09:53:10|1091.4|1091|1091.2|1090.8|1091.4|1091|1091.2|1090.8|0
1649757200000|2022-04-12 09:53:20|1091.4|1091|1091|1090.6|1091.6|1091|1091|1090.6|2723
1649757210000|2022-04-12 09:53:30|1090.8|1090.4|1090.8|1090.2|1090.8|1090.4|1090.4|1090|2223
1649757220000|2022-04-12 09:53:40|1090.6|1090.4|1091|1090.4|1091|1090.4|1090.6|1090.2|1
1649757230000|2022-04-12 09:53:50|1091.2|1090.6|1091.4|1090.8|1091.4|1090.8|1091.2|1090.6|1236
1649757240000|2022-04-12 09:54:00|1091.2|1091|1091|1090.6|1091.4|1091|1091|1090.4|394
1649757250000|2022-04-12 09:54:10|1090.8|1090.4|1090.4|1090|1091|1090.6|1090.4|1090|1373
1649757260000|2022-04-12 09:54:20|1090.6|1090.2|1090.8|1090.2|1090.8|1090.4|1090.4|1090|1654
1649757270000|2022-04-12 09:54:30|1090.6|1090.4|1090.6|1090|1090.8|1090.6|1090.4|1090|3550
1649757280000|2022-04-12 09:54:40|1090.8|1090.2|1090.8|1090.6|1090.8|1090.6|1090.6|1090.2|4000
1649757290000|2022-04-12 09:54:50|1091|1090.8|1091.6|1091|1091.6|1091.2|1091|1090.6|4697
1649757300000|2022-04-12 09:55:00|1091.4|1090.8|1090.8|1090.4|1091.4|1090.8|1090.6|1090|5048
1649757310000|2022-04-12 09:55:10||1090.6||1090.4||1090.6||1090.4|0
1649757320000|2022-04-12 09:55:20|1090.6|1090.2|1090.8|1090.4|1090.8|1090.4|1090.6|1090.2|500
1649757330000|2022-04-12 09:55:30|1090.6|1090.2|1090.6|1090.2|1090.8|1090.4|1090|1089.6|20756
1649757340000|2022-04-12 09:55:40|1090.8|1090|1090.4|1090|1090.8|1090|1090.4|1090|230
1649757350000|2022-04-12 09:55:50|1090.6|1090.2|1090.4|1089.8|1090.6|1090.2|1090.2|1089.8|2445
1649757360000|2022-04-12 09:56:00|1090.2|1089.6|1090|1089.6|1090.4|1089.8|1090|1089.6|3490
1649757370000|2022-04-12 09:56:10|1090.2|1089.8|1090.6|1090|1090.6|1090.2|1090.2|1089.6|3337
1649757380000|2022-04-12 09:56:20||1090.2||1090.4||1090.4||1090.2|0
1649757390000|2022-04-12 09:56:30|1090.8|1090.6|1090.8|1090.4|1090.8|1090.6|1090.8|1090.4|5644
1649757400000|2022-04-12 09:56:40|1090.6|1090.2|1090.8|1090.4|1090.8|1090.4|1090.4|1090|1508
1649757410000|2022-04-12 09:56:50|1090.6|1090.2|1090.8|1090.4|1090.8|1090.4|1090.6|1090|5205
1649757420000|2022-04-12 09:57:00|1090.6|1090.2|1090|1089.6|1090.8|1090.2|1089.8|1089.6|2057
1649757430000|2022-04-12 09:57:10|1090.2|1089.8|1090|1089.8|1090.4|1089.8|1089.8|1089.6|365
1649757440000|2022-04-12 09:57:20|1090.2|1090|1090.2|1090|1090.6|1090|1090.2|1089.8|5568
1649757450000|2022-04-12 09:57:30|1090|1089.8|1089.8|1089.4|1090.2|1089.8|1089.6|1089.2|9104
1649757460000|2022-04-12 09:57:40|1090|1089.6|1090.6|1090.2|1090.6|1090.4|1090|1089.6|7564
1649757470000|2022-04-12 09:57:50|1090.8|1090.4|1091|1090.6|1091|1090.8|1090.8|1090.2|6423
1649757480000|2022-04-12 09:58:00|1091.2|1090.8|1091.4|1091|1091.4|1091|1091.2|1090.8|2565
1649757490000|2022-04-12 09:58:10|1091.6|1090.8|1091.2|1090.8|1091.6|1090.8|1091.2|1090.8|604
1649757500000|2022-04-12 09:58:20|1091|1090.6|1091.8|1091.2|1091.8|1091.2|1091|1090.6|364
1649757510000|2022-04-12 09:58:30|1092|1091.4|1092.2|1091.8|1092.4|1092|1092|1091.4|2412
1649757520000|2022-04-12 09:58:40|1092.4|1091.6|1092.4|1091.8|1092.4|1091.8|1092.2|1091.6|0
1649757530000|2022-04-12 09:58:50|1092.2|1092|1092.2|1091.8|1092.4|1092|1092.2|1091.8|900
1649757540000|2022-04-12 09:59:00|1092.4|1092|1092.2|1091.8|1092.4|1092|1092|1091.8|5217
1649757550000|2022-04-12 09:59:10|1092.4|1092|1092.4|1092|1092.4|1092|1092.4|1092|1001
1649757560000|2022-04-12 09:59:20|1092.2|1091.8|1092.6|1092.2|1092.6|1092.2|1092.2|1091.8|0
1649757570000|2022-04-12 09:59:30|1092.4|1092|1092.2|1091.6|1092.6|1092.2|1092|1091.6|6625
1649757580000|2022-04-12 09:59:40|1092|1091.8|1091.2|1090.8|1092.2|1091.8|1091|1090.6|7803
1649757590000|2022-04-12 09:59:50|1091|1090.6|1090.8|1090.2|1091.2|1091|1090.6|1090.2|12796
1649757600000|2022-04-12 10:00:00|1090.6|1090.4|1091.2|1090.8|1091.6|1091.2|1090.4|1090|24966
1649757610000|2022-04-12 10:00:10|1091.4|1091|1091.2|1090.6|1091.4|1091|1090.8|1090.4|6797
1649757620000|2022-04-12 10:00:20|1091.4|1090.8|1091.2|1090.8|1091.4|1091|1091.2|1090.6|1955
1649757630000|2022-04-12 10:00:30|1091.4|1090.6|1091.2|1090.8|1091.4|1090.8|1090.8|1090.4|5704
1649757640000|2022-04-12 10:00:40|1091.4|1091|1091.2|1090.6|1091.6|1091.2|1091|1090.6|2414
1649757650000|2022-04-12 10:00:50|1091.4|1090.8|1091.4|1091|1091.4|1091|1091.2|1090.8|0
1649757660000|2022-04-12 10:01:00|1091.2|1091.2|1091.4|1091.2|1091.6|1091.2|1091.2|1090.8|183
1649757670000|2022-04-12 10:01:10|1091.6||1091.4||1091.6||1091.4||1732
1649757680000|2022-04-12 10:01:20|1091.2|1091|1091.4|1091|1091.4|1091|1091.2|1090.8|2
1649757690000|2022-04-12 10:01:30|1091.6|1091.2|1091.6|1091.2|1091.6|1091.2|1091.2|1091|4531
1649757700000|2022-04-12 10:01:40|1091.4|1091|1092.4|1092|1092.4|1092|1091.4|1091|20395
1649757710000|2022-04-12 10:01:50|1092.6|1092.2|1093|1092.6|1093|1092.6|1092.6|1092.2|458
1649757720000|2022-04-12 10:02:00|1092.8|1092.4|1093|1092.8|1093|1092.8|1092.8|1092.4|0
1649757730000|2022-04-12 10:02:10|1093.2|1093|1093.6|1093.2|1094.2|1093.6|1093.2|1092.8|10882
1649757740000|2022-04-12 10:02:20|1093.8|1093.4|1093.6|1093.2|1094|1093.4|1093.6|1093.2|201
1649757750000|2022-04-12 10:02:30|1093.4|1093.4|1093.8|1093.4|1093.8|1093.4|1093.4|1093.2|2286
1649757760000|2022-04-12 10:02:40|1093.6|1093.6|1093.8|1093.4|1094|1093.6|1093.6|1093.4|1736
1649757770000|2022-04-12 10:02:50|1094|1093.6|1093.8|1093.2|1094.2|1093.6|1093.6|1093.2|5072
1649757780000|2022-04-12 10:03:00|1094|1093.4|1094.4|1094|1094.6|1094|1093.8|1093.4|726
1649757790000|2022-04-12 10:03:10|1094.6|1094.2|1094.6|1094.2|1094.8|1094.4|1094.2|1093.8|26550
1649757800000|2022-04-12 10:03:20|1094.8|1094|1094.2|1093.8|1094.8|1094.2|1094|1093.6|6589
1649757810000|2022-04-12 10:03:30|1094|1093.6|1093.2|1092.8|1094|1093.6|1093.2|1092.8|2190
1649757820000|2022-04-12 10:03:40|1093.4|1093|1094|1093.4|1094.2|1093.8|1093.4|1092.8|7102
1649757830000|2022-04-12 10:03:50|1093.8|1093.6|1093.4|1093|1094|1093.6|1093.2|1092.8|2556
1649757840000|2022-04-12 10:04:00|1093.6|1092.8|1093.4|1092.8|1093.6|1093.2|1093|1092.6|5693
1649757850000|2022-04-12 10:04:10|1093.2|1092.6|1093.2|1092.8|1093.6|1093|1093|1092.6|2998
1649757860000|2022-04-12 10:04:20|1093.4|1093|1093.4|1092.8|1093.4|1093|1093.4|1092.8|100
1649757880000|2022-04-12 10:04:40|1093.2|1092.6|1092.8|1092.6|1093.2|1092.8|1092.8|1092.4|680
1649757890000|2022-04-12 10:04:50|1093||1093||1093||1092.8||1260
1649757900000|2022-04-12 10:05:00|1093.2|1092.8|1093.2|1092.8|1093.4|1092.8|1093|1092.6|5294
1649757910000|2022-04-12 10:05:10|1093.4|1093|1093.4|1092.8|1093.4|1093|1093.4|1092.8|274
1649757920000|2022-04-12 10:05:20|1093.2|1093|1092.8|1092.6|1093.6|1093.2|1092.8|1092.4|29115
1649757930000|2022-04-12 10:05:30|1092.6|1092.4|1092.8|1092.4|1092.8|1092.6|1092.6|1092.2|4052
1649757940000|2022-04-12 10:05:40|1092.6|1092.2|1092.6|1092.2|1092.6|1092.4|1092.4|1092|497
1649757950000|2022-04-12 10:05:50||1092.4||1092||1092.4||1092|0
1649757960000|2022-04-12 10:06:00|1092.4|1091.8|1092.2|1092|1092.4|1092|1092|1091.6|63
1649757970000|2022-04-12 10:06:10|1092|1091.8|1091.6|1091.2|1092|1091.8|1091.6|1091.2|749
1649757980000|2022-04-12 10:06:20||1091.4||1091.4||1091.4||1091.4|230
1649757990000|2022-04-12 10:06:30|1091.8|1091.2|1092.2|1091.8|1092.2|1091.8|1091.6|1091.2|6801
1649758000000|2022-04-12 10:06:40|1092||1092.2||1092.2||1092||0
1649758010000|2022-04-12 10:06:50|1092.4|1092|1092.8|1092.6|1093|1092.6|1092.4|1092|2770
1649758020000|2022-04-12 10:07:00|1092.6|1092.4|1092.8|1092.4|1092.8|1092.4|1092|1091.8|8807
1649758030000|2022-04-12 10:07:10|1093|1092.6|1093|1092.8|1093.2|1092.8|1093|1092.6|7857
1649758040000|2022-04-12 10:07:20|1093.2|1093|1093.4|1093|1093.4|1093|1093.2|1093|921
1649758050000|2022-04-12 10:07:30|1093.6|1093.2|1093.8|1093.4|1093.8|1093.4|1093.6|1093.2|1440
1649758060000|2022-04-12 10:07:40|1094|1093.2|1094.2|1093.8|1094.2|1093.8|1093.8|1093.2|2584
1649758080000|2022-04-12 10:08:00|1094|1093.6|1094|1093.8|1094.2|1093.8|1094|1093.6|0
1649758090000|2022-04-12 10:08:10|1094.2||1094.2||1094.2||1094.2||1
1649758100000|2022-04-12 10:08:20|1094.4|1094.2|1094.8|1094.4|1094.8|1094.4|1094.4|1094.2|8055
1649758110000|2022-04-12 10:08:30|1095|1094.6|1094.6|1094.4|1095|1094.8|1094.4|1094.2|104836
1649758120000|2022-04-12 10:08:40|1094.8|1094.6|1095|1094.6|1095|1094.6|1094.8|1094.6|7700
1649758130000|2022-04-12 10:08:50|1094.8|1094.8|1094.8|1094.4|1094.8|1094.8|1094.8|1094.4|33609
1649758140000|2022-04-12 10:09:00|1094.6|1094.2|1094.8|1094.4|1094.8|1094.4|1094.6|1094.2|2276
1649758150000|2022-04-12 10:09:10|1095|1094.6|1095|1094.6|1095|1094.6|1094.8|1094.6|1334
1649758160000|2022-04-12 10:09:20|1094.8|1094.4|1094.8|1094.6|1095|1094.6|1094.8|1094.4|2547
1649758170000|2022-04-12 10:09:30|1095|1094.4|1095|1094.4|1095|1094.6|1094.8|1094.4|1169
1649758180000|2022-04-12 10:09:40||1094.6||1094.8||1094.8||1094.4|29948
1649758190000|2022-04-12 10:09:50|1094.8|1094.6|1095|1094.8|1095|1094.8|1094.8|1094.6|823
1649758200000|2022-04-12 10:10:00|||||||||200
1649758210000|2022-04-12 10:10:10|1094.8|1094.6|1095|1094.6|1095|1094.6|1094.8|1094.4|9049
1649758220000|2022-04-12 10:10:20|1094.8|1094.8|1095|1094.8|1095|1094.8|1094.6|1094.2|9693
1649758230000|2022-04-12 10:10:30|1094.8|1094.6|1094.8|1094.4|1095|1094.8|1094.4|1094.2|7180
1649758240000|2022-04-12 10:10:40|1095|1094.6|1094.8|1094.4|1095|1094.8|1094.8|1094.4|24747
1649758250000|2022-04-12 10:10:50|1095||1094.8||1095||1094.8||0
1649758260000|2022-04-12 10:11:00|1094.4|1094.2|1094.6|1094.4|1094.8|1094.4|1094.4|1094.2|1760
1649758270000|2022-04-12 10:11:10|1094.8|1094.6|1095|1094.6|1095|1094.6|1094.8|1094.6|2317
1649758280000|2022-04-12 10:11:20|1094.8|1094.4|1095|1094.6|1095|1094.6|1094.8|1094.4|3050
1649758290000|2022-04-12 10:11:30|1094.8||1094.8||1094.8||1094.8||0
1649758300000|2022-04-12 10:11:40|1095|1094.4|1095|1094.6|1095|1094.6|1094.8|1094.4|13538
1649758320000|2022-04-12 10:12:00||1094.8||1094.8||1094.8||1094.8|30049
1649758330000|2022-04-12 10:12:10|1095.2|1095|1094.8|1094.4|1095.6|1095.2|1094.8|1094.4|45477
1649758340000|2022-04-12 10:12:20|1095|1094.6|1095|1094.8|1095.2|1094.8|1094.8|1094.6|21286
1649758360000|2022-04-12 10:12:40||1094.6||1094.8||1094.8||1094.6|313
1649758370000|2022-04-12 10:12:50||1094.6||1094.6||1094.8||1094.6|5898
1649758380000|2022-04-12 10:13:00|1094.8|1094.4|1095|1094.6|1095|1094.6|1094.8|1094.4|934
1649758390000|2022-04-12 10:13:10|1095.2|1094.8|1095|1094.6|1095.2|1095|1095|1094.6|5099
1649758410000|2022-04-12 10:13:30|1095.2|1094.8|1095.4|1095|1095.4|1095|1095|1094.6|38930
1649758420000|2022-04-12 10:13:40|1095.6|1095.2|1096|1095.6|1096|1095.6|1095.4|1095.2|13335
1649758430000|2022-04-12 10:13:50|1095.8|1095.8|1095.8|1095.4|1096.4|1096|1095.8|1095.2|18535
1649758440000|2022-04-12 10:14:00|1095.6|1095.2|1094.8|1094.4|1095.8|1095.4|1094.8|1094.4|21867
1649758450000|2022-04-12 10:14:10|1095|1094.6|1095|1094.4|1095|1094.6|1094.6|1094.2|0
1649758460000|2022-04-12 10:14:20|1094.8|1094.6|1095|1094.6|1095|1094.6|1094.6|1094.4|1795
1649758470000|2022-04-12 10:14:30|1094.8|1094.4|1094.8|1094.6|1094.8|1094.6|1094.8|1094.4|0
1649758480000|2022-04-12 10:14:40|1095|1094.8|1094.8|1094.6|1095.2|1094.8|1094.8|1094.6|4567
1649758490000|2022-04-12 10:14:50|1095|1094.8|1095|1094.6|1095|1094.8|1095|1094.6|1947
1649758510000|2022-04-12 10:15:10|1094.8|1094.8|1095|1094.6|1095|1094.8|1094.6|1094.2|12654
1649758520000|2022-04-12 10:15:20|1095.2|1094.8|1096|1095.6|1096.2|1095.8|1095.2|1094.8|3051
1649758530000|2022-04-12 10:15:30|1096.2|1095.8|1096|1095.6|1096.6|1096.2|1096|1095.4|3674
1649758540000|2022-04-12 10:15:40||1095.8||1095.8||1095.8||1095.6|1000
1649758550000|2022-04-12 10:15:50||1095.6||1095.8||1095.8||1095.6|0
1649758560000|2022-04-12 10:16:00|1096.2|1096|1096.2|1095.8|1096.2|1096|1096.2|1095.8|1842
1649758570000|2022-04-12 10:16:10|1096|1095.6|1095.8|1095.4|1096.2|1095.8|1095.6|1095.2|33959
1649758580000|2022-04-12 10:16:20|1095.6|1095.2|1095.8|1095.4|1095.8|1095.4|1095.6|1095.2|0
1649758590000|2022-04-12 10:16:30|1096|1095.6|1096.2|1095.8|1096.2|1095.8|1096|1095.6|1238
1649758600000|2022-04-12 10:16:40|1096.4|1096|1096.4|1096|1096.4|1096|1096.2|1096|2192
1649758610000|2022-04-12 10:16:50|1096.6|1096.2|1096.6|1096.2|1096.6|1096.2|1096.6|1096.2|202
1649758620000|2022-04-12 10:17:00|1096.4|1096|1096.4|1096|1096.4|1096.2|1096.2|1096|0
1649758630000|2022-04-12 10:17:10|1096.2|1095.8|1096|1095.6|1096.2|1095.8|1096|1095.6|1465
1649758640000|2022-04-12 10:17:20|1095.8|1095.4|1095.8|1095.6|1096|1095.6|1095.8|1095.4|113
1649758650000|2022-04-12 10:17:30|1096|1095.8|1096|1095.6|1096|1095.8|1096|1095.6|2410
1649758660000|2022-04-12 10:17:40|1096.2|1095.8|1096.4|1096|1096.6|1096.2|1096|1095.8|100
1649758670000|2022-04-12 10:17:50|1096.6|1096.2|1096.4|1096.2|1096.6|1096.2|1096.4|1096|7650
1649758680000|2022-04-12 10:18:00|1096.6|1096|1096.4|1096|1096.6|1096|1096.2|1096|1273
1649758690000|2022-04-12 10:18:10||1096.2||1096||1096.2||1096|0
1649758700000|2022-04-12 10:18:20|1096.2|1096.2|1096.2|1095.8|1096.2|1096.2|1096.2|1095.8|1182
1649758710000|2022-04-12 10:18:30|1096|1095.6|1095.8|1095.4|1096.2|1095.8|1095.6|1095.2|19729
1649758720000|2022-04-12 10:18:40|1095.6|1095.2|1096|1095.8|1096.2|1095.8|1095.6|1095.2|5527
1649758730000|2022-04-12 10:18:50|1095.8|1095.6|1095.2|1095|1095.8|1095.6|1095.2|1095|3343
1649758740000|2022-04-12 10:19:00|1095.4|1094.8|1095|1094.6|1095.4|1094.8|1095|1094.6|6500
1649758750000|2022-04-12 10:19:10|1095.2|1094.8|1095|1094.6|1095.2|1095|1095|1094.6|2055
1649758760000|2022-04-12 10:19:20|1095.2|1094.8|1095|1094.8|1095.2|1094.8|1094.8|1094.6|16640
1649758770000|2022-04-12 10:19:30|1094.8|1094.6|1094.8|1094.6|1094.8|1094.6|1094.6|1094.4|14761
1649758790000|2022-04-12 10:19:50|1095|1094.8|1095|1094.6|1095|1094.8|1095|1094.6|1000
1649758800000|2022-04-12 10:20:00|1095.2|1094.8|1095.2|1094.8|1095.2|1094.8|1095.2|1094.8|4491
1649758810000|2022-04-12 10:20:10|1095|1094.6|1095|1094.6|1095.4|1094.8|1094.8|1094.6|6027
1649758820000|2022-04-12 10:20:20|1094.8|1094.4|1094.8|1094.4|1095.2|1094.6|1094.8|1094.4|3206
1649758830000|2022-04-12 10:20:30|1094.6|1094.2|1095|1094.6|1095.2|1094.8|1094.6|1094.2|850
1649758840000|2022-04-12 10:20:40|1095.2|1094.8|1095.4|1095|1095.4|1095|1095.2|1094.8|1304
1649758850000|2022-04-12 10:20:50|1095.2||1095.4||1095.4||1095.2||320
1649758860000|2022-04-12 10:21:00|1095.6|1095.2|1095.8|1095.4|1095.8|1095.4|1095.6|1095.2|864
1649758870000|2022-04-12 10:21:10|1095.6|1095.6|1096.2|1095.8|1096.4|1095.8|1095.6|1095.6|360
1649758880000|2022-04-12 10:21:20|1096.4|1096|1096.6|1096.2|1096.6|1096.2|1096.4|1096|1954
1649758890000|2022-04-12 10:21:30|1096.8|1096.4|1096.8|1096.4|1096.8|1096.4|1096.8|1096.4|1049
1649758900000|2022-04-12 10:21:40|1097|1096.6|1096.8|1096.4|1097|1096.8|1096.8|1096.4|6193
1649758910000|2022-04-12 10:21:50|1096.6|1095.8|1097.4|1097.2|1097.4|1097.2|1096.2|1095.8|14957
1649758920000|2022-04-12 10:22:00|1097.6|1097.4|1097.6|1097.4|1097.6|1097.4|1097.6|1097.2|5990
1649758930000|2022-04-12 10:22:10|1097.4|1097.2|1097.6|1097.2|1097.6|1097.4|1097.4|1097|995
1649758940000|2022-04-12 10:22:20||1097.4||1097.2||1097.4||1097.2|7800
1649758950000|2022-04-12 10:22:30|1097.4|1097|1097.6|1097.4|1097.8|1097.4|1097|1096.6|9616
1649758960000|2022-04-12 10:22:40|1097.8|1097.2|1097.8|1097.4|1097.8|1097.4|1097.6|1097.2|0
1649758970000|2022-04-12 10:22:50||1097.6||1097.4||1097.6||1097.4|7225
1649758980000|2022-04-12 10:23:00|1097.6|1097.6|1097.8|1097.4|1097.8|1097.6|1097.6|1097.4|4507
1649758990000|2022-04-12 10:23:10|1097.6|1097.6|1097.8|1097.6|1097.8|1097.6|1097.6|1097.4|9677
1649759000000|2022-04-12 10:23:20|1097.6|1097.4|1097.4|1097|1097.8|1097.4|1097.4|1097|6967
1649759010000|2022-04-12 10:23:30|1097|1096.8|1097.2|1096.8|1097.4|1097|1097|1096.6|11184
1649759020000|2022-04-12 10:23:40|1097|1096.6|1097.4|1097|1097.4|1097|1096.8|1096.4|2496
1649759030000|2022-04-12 10:23:50|1097.6|1097.2|1097.8|1097.6|1097.8|1097.6|1097.6|1097.2|4031
1649759040000|2022-04-12 10:24:00|1097.6|1097.4|1097.8|1097.4|1097.8|1097.4|1097.6|1097.2|8452
1649759050000|2022-04-12 10:24:10|1097.6|1097.6|1097.8|1097.4|1097.8|1097.6|1097.6|1097.2|9486
1649759060000|2022-04-12 10:24:20|1097.6|1097.2|1097.6|1097.2|1097.6|1097.4|1097.4|1097|5900
1649759070000|2022-04-12 10:24:30|1097.8|1097.4|1097.6|1097.4|1097.8|1097.6|1097.6|1097.2|5870
1649759080000|2022-04-12 10:24:40||1097.2||1097.2||1097.2||1097.2|647
1649759090000|2022-04-12 10:24:50|1097.8|1097.4|1097.6|1097.2|1097.8|1097.4|1097.6|1097.2|790
1649759100000|2022-04-12 10:25:00|1097.4|1097|1097.4|1097|1097.6|1097.2|1097.4|1097|2047
1649759110000|2022-04-12 10:25:10|1097.2|1096.8|1097.2|1096.8|1097.2|1097|1097.2|1096.8|109
1649759120000|2022-04-12 10:25:20|1097.4|1097|1097.2|1096.8|1097.6|1097.2|1097.2|1096.8|7627
1649759130000|2022-04-12 10:25:30|1097.4|1097|1097.6|1097.2|1097.6|1097.2|1097.2|1097|4427
1649759150000|2022-04-12 10:25:50|1097.8|1097.4|1097.8|1097.4|1097.8|1097.4|1097.8|1097.4|9000
1649759160000|2022-04-12 10:26:00|1097.6|1097.2|1097.8|1097.6|1097.8|1097.6|1097.6|1097.2|37418
1649759170000|2022-04-12 10:26:10|1098||1098||1098||1098||0
1649759180000|2022-04-12 10:26:20|1097.8|1097.4|1097.8|1097.4|1098|1097.6|1097.8|1097.4|13865
1649759190000|2022-04-12 10:26:30||1097.6||1097.6||1097.6||1097.6|0
1649759200000|2022-04-12 10:26:40|1097.6|1097.4|1097.8|1097.6|1097.8|1097.6|1097.6|1097.4|11426
1649759210000|2022-04-12 10:26:50|||||||||500
1649759220000|2022-04-12 10:27:00|1097.6|1097.4|1097.8|1097.6|1097.8|1097.6|1097.4|1097.2|18914
1649759240000|2022-04-12 10:27:20|1098|1097.4|1098|1097.6|1098|1097.6|1098|1097.4|11387
1649759250000|2022-04-12 10:27:30|1097.8|1097.8|1098|1097.8|1098|1097.8|1097.6|1097.4|37307
1649759260000|2022-04-12 10:27:40|1097.8|1097.6|1098|1097.8|1098|1097.8|1097.8|1097.6|1131
1649759270000|2022-04-12 10:27:50||1097.6||1097.6||1097.6||1097.6|1000
1649759280000|2022-04-12 10:28:00||1097.8||1097.8||1097.8||1097.6|294647
1649759290000|2022-04-12 10:28:10|||||||||14147
1649759300000|2022-04-12 10:28:20|||||||||4480
1649759310000|2022-04-12 10:28:30|||||||||1723
1649759320000|2022-04-12 10:28:40|||||||||250
1649759360000|2022-04-12 10:29:20|||||||||5000
1649759390000|2022-04-12 10:29:50|||||||||8840
1649759400000|2022-04-12 10:30:00|1097.8|1097.6|1098|1097.8|1098|1097.8|1097.8|1097.6|50836
1649759410000|2022-04-12 10:30:10|||||||||23783
1649759420000|2022-04-12 10:30:20|1097.8|1097.6|1098|1097.8|1098|1097.8|1097.8|1097.6|10864
1649759430000|2022-04-12 10:30:30|1097.8|1097.6|1097.6|1097.4|1097.8|1097.6|1097.2|1097|21738
1649759440000|2022-04-12 10:30:40|1097.8|1097.2|1097.8|1097.6|1097.8|1097.6|1097.6|1097.2|19665
1649759460000|2022-04-12 10:31:00|1098|1097.8|1098|1097.8|1098|1097.8|1098|1097.6|1571
1649759470000|2022-04-12 10:31:10|1097.8|1097.6|1097.8|1097.6|1097.8|1097.6|1097.4|1097.2|27443
1649759480000|2022-04-12 10:31:20|1098|1097.8|1098|1097.8|1098|1097.8|1098|1097.6|28899
1649759490000|2022-04-12 10:31:30|1098.2|1098|1098.2|1098|1098.2|1098|1098.2|1097.8|59830
1649759500000|2022-04-12 10:31:40|1098.4|1098.2|1098.2|1097.8|1098.4|1098.2|1098.2|1097.8|5967
1649759510000|2022-04-12 10:31:50|1098|1098|1098.4|1098|1098.4|1098|1098|1097.6|3183
1649759520000|2022-04-12 10:32:00|1098.6|1098.2|1098.6|1098.2|1098.6|1098.4|1098.6|1098.2|1757
1649759530000|2022-04-12 10:32:10||1098.4||1098.4||1098.4||1098.4|0
1649759540000|2022-04-12 10:32:20|1098.8|1098.6|1098.2|1097.8|1099|1098.8|1098.2|1097.8|8955
1649759550000|2022-04-12 10:32:30|1098|1097.6|1097.6|1097.4|1098.2|1097.8|1097.6|1097.2|2822
1649759560000|2022-04-12 10:32:40|1097.4|1097.2|1097.6|1097.2|1097.6|1097.4|1097.4|1097.2|1295
1649759570000|2022-04-12 10:32:50|1097.8|1097.4|1097.8|1097.4|1097.8|1097.6|1097.8|1097.4|0
1649759580000|2022-04-12 10:33:00|1097.6|1097.2|1097.4|1097.2|1097.6|1097.2|1097.2|1097|3881
1649759590000|2022-04-12 10:33:10|1097.6|1097.4|1098|1097.6|1098|1097.6|1097.6|1097.4|13500
1649759600000|2022-04-12 10:33:20|1097.8|1097.8|1097.4|1097.2|1097.8|1097.8|1097.4|1097.2|4355
1649759610000|2022-04-12 10:33:30|1097.2|1096.8|1097|1096.6|1097.2|1097|1096.8|1096.6|20667
1649759620000|2022-04-12 10:33:40|1096.8|1096.8|1096.8|1096.6|1097|1096.8|1096.6|1096.4|2352
1649759630000|2022-04-12 10:33:50|1097|1096.8|1097.8|1097.6|1097.8|1097.6|1097|1096.8|10663
1649759640000|2022-04-12 10:34:00|1097.6|1097.4|1097.4|1097.2|1097.6|1097.4|1097.2|1096.8|1368
1649759650000|2022-04-12 10:34:10|1097.6|1097.4|1097.6|1097.4|1097.6|1097.4|1097.6|1097.2|3364
1649759660000|2022-04-12 10:34:20|1098.2|1097.6|1099|1098.8|1099|1098.8|1098.2|1097.6|52050
1649759670000|2022-04-12 10:34:30|1098.8|1098.6|1098.6|1098.2|1099|1098.6|1098.4|1098.2|4270
1649759680000|2022-04-12 10:34:40|1098.8|1098.4|1099|1098.8|1099|1098.8|1098.8|1098.4|3368
1649759690000|2022-04-12 10:34:50|1098.8|1098.6|1099|1098.8|1099|1098.8|1098.8|1098.6|500
1649759700000|2022-04-12 10:35:00|1099.4|1099|1099.4|1099|1099.4|1099.2|1099.4|1099|16066
1649759710000|2022-04-12 10:35:10||1099.2||1099.2||1099.2||1099|0
1649759720000|2022-04-12 10:35:20|1099.6|1099.4|1100.6|1100.4|1100.8|1100.6|1099.6|1099.4|43326
1649759730000|2022-04-12 10:35:30|1100.8|1100.2|1101|1100.8|1101|1100.8|1100.6|1100.2|14030
1649759740000|2022-04-12 10:35:40|1101.2|1100.6|1101.4|1101|1101.4|1101|1101.2|1100.6|11430
1649759750000|2022-04-12 10:35:50|1101.6|1101.2|1101.6|1101.2|1101.8|1101.2|1101.6|1101.2|200
1649759760000|2022-04-12 10:36:00|1101.4|1101|1101.4|1101.2|1101.6|1101.4|1101.4|1101|16874
1649759770000|2022-04-12 10:36:10|1101.6|1101.4|1101.6|1101.2|1102|1101.4|1101.2|1100.8|10485
1649759780000|2022-04-12 10:36:20|1101.8|1101.4|1101.8|1101.6|1102|1101.6|1101.6|1101.2|2638
1649759790000|2022-04-12 10:36:30|1102|1101.8|1104|1103.6|1104|1103.6|1102|1101.6|103162
1649759800000|2022-04-12 10:36:40|1104.2|1103.4|1103.8|1103.4|1104.2|1103.8|1103.8|1103.4|0
1649759810000|2022-04-12 10:36:50|1103.6|1103.6|1104|1103.6|1104|1103.8|1103.6|1103.4|1973
1649759820000|2022-04-12 10:37:00|1103.8|1103.8|1103.8|1103.4|1104.2|1103.8|1103.6|1103.2|14017
1649759830000|2022-04-12 10:37:10|1103.6|1103.2|1103.2|1103|1103.6|1103.2|1102.2|1102|15213
1649759840000|2022-04-12 10:37:20|1103.4|1103.2|1102.4|1102|1104|1103.6|1102.4|1102|13649
1649759850000|2022-04-12 10:37:30|1102.6|1102.2|1102.8|1102.2|1102.8|1102.4|1102.4|1102|2675
1649759860000|2022-04-12 10:37:40||1102.4||1102.4||1102.4||1102.4|2777
1649759870000|2022-04-12 10:37:50|1103|1102.6|1103.4|1103.2|1103.4|1103.2|1102.8|1102.4|4616
1649759880000|2022-04-12 10:38:00|1103.6|1103|1104.4|1104|1104.4|1104|1103.4|1103|6944
1649759890000|2022-04-12 10:38:10||1104.2||1104.2||1104.2||1104.2|0
1649759900000|2022-04-12 10:38:20|1104.6|1104.4|1104.8|1104.4|1104.8|1104.4|1104.6|1104.4|550
1649759910000|2022-04-12 10:38:30|1104.6|1104.6|1105.4|1105.2|1105.4|1105.2|1104.6|1104.6|12150
1649759920000|2022-04-12 10:38:40|1105.2|1104.8|1105.4|1105.2|1105.4|1105.2|1105.2|1104.8|5000
1649759930000|2022-04-12 10:38:50|1105.8|1105.4|1105.6|1105.4|1106|1105.8|1105.6|1105.2|12784
1649759940000|2022-04-12 10:39:00|1105.8|1105.6|1105.8|1105.6|1106|1105.6|1105.8|1105.4|0
1649759950000|2022-04-12 10:39:10|1106|1105.4|1104|1103.4|1106|1105.4|1104|1103.4|14206
1649759960000|2022-04-12 10:39:20|1103.8|1103.6|1103.6|1103.4|1103.8|1103.6|1103.6|1103.2|2782
1649759970000|2022-04-12 10:39:30|1103.8|1103.6|1102.6|1102.2|1103.8|1103.6|1102.6|1102|5648
1649759980000|2022-04-12 10:39:40|1102.4|1102|1101.6|1101.4|1102.6|1102|1101.6|1101.4|444
1649759990000|2022-04-12 10:39:50|1101.8||1101.8||1101.8||1101.8||0
1649760000000|2022-04-12 10:40:00|1101.6|1101.2|1101|1100.6|1101.6|1101.2|1101|1100.4|4627
1649760010000|2022-04-12 10:40:10|1101.2|1100.8|1101.6|1101.2|1101.6|1101.2|1101|1100.8|729
1649760020000|2022-04-12 10:40:20|1101.4|1101|1101.4|1101|1101.6|1101.2|1101.4|1101|914
1649760030000|2022-04-12 10:40:30|1101.6|1101.2|1101.6|1101.4|1101.6|1101.4|1101.4|1101|0
1649760040000|2022-04-12 10:40:40|1101.8|1101.6|1103.4|1102.8|1103.4|1102.8|1101.8|1101.6|6381
1649760050000|2022-04-12 10:40:50|1103.2|1102.6|1103|1102.6|1103.2|1102.8|1103|1102.6|421
1649760060000|2022-04-12 10:41:00|1102.8|1102.4|1102|1101.8|1103|1102.4|1102|1101.8|16066
1649760070000|2022-04-12 10:41:10|||||||||4684
1649760080000|2022-04-12 10:41:20|1101.8|1101.6|1101.6|1101.4|1101.8|1101.8|1101.4|1101|12444
1649760090000|2022-04-12 10:41:30|1101.8|1101.6|1101.8|1101.4|1102|1101.6|1101.8|1101.4|1994
1649760100000|2022-04-12 10:41:40|1101.6||1101.8||1101.8||1101.6||600
1649760110000|2022-04-12 10:41:50|1102|1101.6|1100.8|1100.6|1102|1101.6|1100.2|1099.8|52254
1649760120000|2022-04-12 10:42:00||1100.4||1100.6||1100.6||1100.4|0
1649760130000|2022-04-12 10:42:10|1100.6|1100.4|1101|1100.6|1101.2|1100.6|1100.6|1100.2|6981
1649760140000|2022-04-12 10:42:20|1101.2|1100.8|1100.4|1100.2|1101.4|1101|1100.4|1100|3908
1649760150000|2022-04-12 10:42:30|1100.2|1100|1100.4|1100|1100.6|1100.2|1100.2|1100|507
1649760160000|2022-04-12 10:42:40|1100.6|1100.2|1100.6|1100.2|1100.6|1100.2|1100.6|1100|480
1649760170000|2022-04-12 10:42:50|1100.8|1100.4|1101|1100.6|1101.6|1101|1100.8|1100.4|10177
1649760180000|2022-04-12 10:43:00|1100.8|1100.8|1100.8|1100.6|1100.8|1100.8|1100.8|1100.4|490
1649760190000|2022-04-12 10:43:10|1101|1100.8|1101.4|1101.2|1101.6|1101.2|1101|1100.8|1797
1649760200000|2022-04-12 10:43:20|1101.2|1101|1101.2|1100.8|1101.2|1101|1101|1100.8|580
1649760210000|2022-04-12 10:43:30|1101.4|1101|1100.6|1100.2|1101.4|1101|1100.4|1100|7422
1649760220000|2022-04-12 10:43:40|1100.2|1100|1100.4|1100.2|1100.6|1100.2|1100.2|1100|16500
1649760230000|2022-04-12 10:43:50|1100.6|1100|1100.4|1100.2|1100.8|1100.4|1100.4|1100|2619
1649760240000|2022-04-12 10:44:00|1100.6|1100.4|1100.8|1100.4|1100.8|1100.4|1100.4|1100.4|1760
1649760250000|2022-04-12 10:44:10|1100.6|1100.6|1100.8|1100.4|1100.8|1100.6|1100.6|1100.4|136
1649760260000|2022-04-12 10:44:20|1100.6|1100.6|1100.6|1100.4|1100.8|1100.6|1100.6|1100.4|0
1649760270000|2022-04-12 10:44:30|1100.8|1100.6|1100.4|1100.2|1100.8|1100.6|1100.2|1100|12637
1649760280000|2022-04-12 10:44:40|1100.6|1100.4|1100.8|1100.4|1100.8|1100.4|1100.4|1100.4|0
1649760290000|2022-04-12 10:44:50|1100.6|1100.2|1100.6|1100.2|1100.6|1100.2|1100.6|1100.2|0
1649760300000|2022-04-12 10:45:00|1100.4|1100|1100.2|1099.8|1100.4|1100|1100.2|1099.8|16613
1649760320000|2022-04-12 10:45:20|1100|1100|1100.2|1099.8|1100.2|1100|1100|1099.8|2463
1649760330000|2022-04-12 10:45:30|1100|1099.6|1100.2|1099.8|1100.2|1099.8|1099.8|1099.6|11834
1649760340000|2022-04-12 10:45:40|1100|1099.6|1099.8|1099.6|1100|1099.6|1099.6|1099.4|5815
1649760350000|2022-04-12 10:45:50|1099.6|1099.4|1098.4|1098|1099.8|1099.4|1098.4|1098|39190
1649760360000|2022-04-12 10:46:00|1098.6|1098.2|1098.8|1098.6|1099.2|1098.8|1098.6|1098.2|6972
1649760390000|2022-04-12 10:46:30|1098.6|1098.4|1098.8|1098.6|1099|1098.6|1098.6|1098.2|2862
1649760400000|2022-04-12 10:46:40|1098.6|1098.4|1098.6|1098.4|1098.8|1098.6|1098.6|1098.4|1441
1649760410000|2022-04-12 10:46:50|1098.4|1098.2|1098.4|1098.2|1098.6|1098.4|1098.4|1098.2|2351
1649760420000|2022-04-12 10:47:00|1098.6|1098.4|1098.4|1098|1098.6|1098.4|1098.2|1098|5392
1649760430000|2022-04-12 10:47:10|1098.6|1098.2|1096.8|1096.6|1098.8|1098.4|1096.8|1096.6|11898
1649760440000|2022-04-12 10:47:20|1097|1096.8|1097|1096.8|1097.2|1096.8|1096.6|1096|13555
1649760450000|2022-04-12 10:47:30|1097.2|1097|1097.2|1096.8|1097.6|1097.2|1097.2|1096.8|2656
1649760460000|2022-04-12 10:47:40|1097.4|1097|1096.8|1096.4|1097.4|1097|1096.8|1096.4|0
1649760470000|2022-04-12 10:47:50|1097|1096.6|1097.2|1096.8|1097.2|1096.8|1097|1096.6|0
1649760480000|2022-04-12 10:48:00|1097.4|1097|1097.6|1097.2|1097.6|1097.2|1097.4|1097|0
1649760490000|2022-04-12 10:48:10|1097.8|1097.4|1097.2|1097|1098.6|1098.4|1097.2|1097|3085
1649760500000|2022-04-12 10:48:20|1097.4|1097.2|1096.8|1096.4|1097.4|1097.2|1096.6|1096.2|11470
1649760510000|2022-04-12 10:48:30|1097|1096.6|1097.4|1097|1097.4|1097|1097|1096.6|1583
1649760520000|2022-04-12 10:48:40|1097.6|1097.2|1097.6|1097.2|1097.6|1097.2|1097.6|1097.2|764
1649760530000|2022-04-12 10:48:50|1097.4|1097|1096.4|1096.2|1097.4|1097.2|1096.4|1096.2|1677
1649760540000|2022-04-12 10:49:00|1096.6|1096|1096.6|1096.2|1096.8|1096.4|1096.4|1096|2349
1649760550000|2022-04-12 10:49:10|1096.4|1096|1096|1095.8|1096.8|1096.4|1096|1095.8|9356
1649760560000|2022-04-12 10:49:20|1095.8|1095.6|1096.2|1095.8|1096.2|1096|1095.4|1095|7137
1649760570000|2022-04-12 10:49:30|1096.4|1096|1096.4|1096|1096.4|1096|1096.4|1096|430
1649760580000|2022-04-12 10:49:40|1096.2|1095.8|1096.2|1095.8|1096.4|1096|1096.2|1095.8|999
1649760590000|2022-04-12 10:49:50|||||||||1
1649760600000|2022-04-12 10:50:00|1096|1096|1096.4|1096.2|1096.8|1096.4|1096|1096|5423
1649760610000|2022-04-12 10:50:10|1096.6|1096|1096.4|1096|1096.6|1096|1096.4|1096|1751
1649760620000|2022-04-12 10:50:20|1096.2|1096.2|1096.6|1096.2|1096.6|1096.2|1096.2|1095.8|5990
1649760640000|2022-04-12 10:50:40|1096.8|1096.4|1098|1097.8|1098|1097.8|1096.8|1096.4|8881
1649760650000|2022-04-12 10:50:50|1097.8|1097.6|1098.8|1098.4|1098.8|1098.4|1097.8|1097.4|10826
1649760660000|2022-04-12 10:51:00|1098.6|1098.2|1098.4|1098|1098.6|1098.2|1098.2|1097.8|4536
1649760670000|2022-04-12 10:51:10|1098.6|1098.2|1098.6|1098.2|1098.6|1098.4|1098.6|1098.2|183
1649760680000|2022-04-12 10:51:20|1098.4|1098|1098|1097.8|1098.4|1098.2|1098|1097.6|14
1649760690000|2022-04-12 10:51:30|1098.2|1098|1099.2|1099|1099.4|1099.2|1098.2|1098|51527
1649760700000|2022-04-12 10:51:40|1099.4|1099.2|1099.4|1099|1099.4|1099.2|1099.4|1099|664
1649760710000|2022-04-12 10:51:50|1099.6|1099.2|1099.2|1098.8|1099.6|1099.4|1098.8|1098.4|11878
1649760720000|2022-04-12 10:52:00|1099|1099|1099|1098.8|1099.4|1099.2|1099|1098.8|448
1649760730000|2022-04-12 10:52:10|1099.2|1099|1099.4|1099.2|1099.4|1099.2|1099|1099|3464
1649760750000|2022-04-12 10:52:30|1099.6||1099.4||1099.6||1099.4||164
1649760760000|2022-04-12 10:52:40|1099.6|1099.4|1099.6|1099.4|1099.8|1099.6|1099.6|1099.4|3505
1649760770000|2022-04-12 10:52:50|1099.4|1099.2|1099.4|1099.2|1099.6|1099.2|1099.2|1099|5943
1649760780000|2022-04-12 10:53:00|1099.6|1099.4|1099.4|1099|1099.6|1099.4|1099.4|1099|1012
1649760790000|2022-04-12 10:53:10||1099.2||1099.2||1099.2||1099.2|0
1649760800000|2022-04-12 10:53:20|1099.2|1099|1099|1098.6|1099.4|1099|1099|1098.6|3328
1649760820000|2022-04-12 10:53:40|1098.8|1098.8|1098.8|1098.6|1098.8|1098.8|1098.6|1098.2|3010
1649760830000|2022-04-12 10:53:50|1098.6|1098.4|1098.6|1098.4|1098.6|1098.6|1098.6|1098.4|201
1649760840000|2022-04-12 10:54:00|1098.8|1098.6|1098.8|1098.4|1098.8|1098.6|1098.6|1098.2|1562
1649760850000|2022-04-12 10:54:10||1098.6||1098.4||1098.6||1098.4|0
1649760860000|2022-04-12 10:54:20||1098.6||1098.6||1098.6||1098.6|0
1649760870000|2022-04-12 10:54:30|1098.6|1098.4|1098.8|1098.6|1098.8|1098.6|1098.6|1098.4|3819
1649760880000|2022-04-12 10:54:40||1098.4||1098.6||1098.6||1098.4|0
1649760890000|2022-04-12 10:54:50||1098.4||1098.6||1098.6||1098.4|0
1649760900000|2022-04-12 10:55:00|1098.6|1098.4|1098.6|1098.4|1098.6|1098.4|1098.6|1098.4|573
1649760910000|2022-04-12 10:55:10|1098.8|1098.6|1097.6|1097.4|1098.8|1098.6|1097.6|1097.2|14833
1649760920000|2022-04-12 10:55:20|1097.4|1097.2|1097.4|1097.2|1097.4|1097.4|1097.4|1097|383
1649760930000|2022-04-12 10:55:30|1097.6|1097.4|1097.2|1097|1097.6|1097.4|1097.2|1096.8|11231
1649760940000|2022-04-12 10:55:40|1097|1096.8|1096.2|1096|1097|1096.8|1096.2|1096|6279
1649760960000|2022-04-12 10:56:00|1096|1095.8|1095.6|1095.4|1096|1095.8|1095.6|1095.2|3893
1649760970000|2022-04-12 10:56:10|1095.8|1095.6|1096.6|1096.2|1096.6|1096.2|1095.4|1095.2|16278
1649760980000|2022-04-12 10:56:20|1096.8|1096.4|1096.8|1096.6|1096.8|1096.6|1096.8|1096.4|836
1649760990000|2022-04-12 10:56:30|1097|1097|1097.4|1097|1097.6|1097|1097|1097|2869
1649761000000|2022-04-12 10:56:40|1097.2|1096.8|1096|1095.6|1097.4|1096.8|1096|1095.6|10176
1649761010000|2022-04-12 10:56:50|1095.8|1095.4|1095.8|1095.6|1096|1095.6|1095.8|1095.4|4062
1649761020000|2022-04-12 10:57:00|1095.6|1095.4|1096|1095.8|1096.2|1096|1095.6|1095.4|9852
1649761030000|2022-04-12 10:57:10|1096.2|1096|1096|1095.8|1096.2|1096|1096|1095.8|11238
1649761040000|2022-04-12 10:57:20|1095.8|1095.6|1093.6|1093.2|1095.8|1095.6|1093.2|1092.8|58593
1649761050000|2022-04-12 10:57:30|1093.8|1093.4|1093.6|1093.4|1094|1093.8|1093.6|1093.4|14417
1649761060000|2022-04-12 10:57:40|1093.8|1093.6|1093.6|1093.2|1094|1093.8|1093|1092.6|83192
1649761070000|2022-04-12 10:57:50|1093.4|1093|1092.2|1091.8|1093.4|1093|1092.2|1091.8|4470
1649761080000|2022-04-12 10:58:00|1092|1091.6|1092|1091.8|1093|1092.2|1092|1091.6|38441
1649761090000|2022-04-12 10:58:10|1092.2|1092|1092.4|1092|1093|1092.8|1092.2|1092|6928
1649761100000|2022-04-12 10:58:20|||||||||645
1649761120000|2022-04-12 10:58:40|1092.2|1091.8|1091.4|1091|1092.2|1092|1091.4|1091|6291
1649761130000|2022-04-12 10:58:50|1091.2|1091.2|1091.2|1090.8|1091.2|1091.2|1091.2|1090.8|8265
1649761140000|2022-04-12 10:59:00|1091|1091|1091|1090.8|1091.4|1091|1091|1090.6|8339
1649761150000|2022-04-12 10:59:10|1091.2|1091|1092.2|1091.8|1092.4|1092|1091.2|1091|4942
1649761160000|2022-04-12 10:59:20|1092||1092.2||1092.2||1092||0
1649761170000|2022-04-12 10:59:30|1092|1092|1091.8|1091.4|1092.2|1092|1091.6|1091.4|1515
1649761180000|2022-04-12 10:59:40|1091.6|1091.2|1091.6|1091.2|1091.6|1091.2|1091.6|1091.2|500
1649761190000|2022-04-12 10:59:50|1091.8|1091.4|1091.6|1091.2|1092|1091.8|1091.6|1091.2|2894
1649761200000|2022-04-12 11:00:00|1091.8|1091.4|1092|1091.4|1092|1091.4|1091.8|1091.4|183
1649761330000|2022-04-12 11:02:10|1092.2|1092|1093|1092.8|1093|1092.8|1092.2|1092|34225
1649761340000|2022-04-12 11:02:20|1093.2|1093|1093.2|1092.8|1093.6|1093.2|1093.2|1092.8|11579
1649761350000|2022-04-12 11:02:30|1093|1092.6|1093|1092.6|1093.2|1092.8|1092.6|1092.2|14945
1649761360000|2022-04-12 11:02:40|1093.2|1092.8|1093|1092.4|1093.4|1093|1092.8|1092.4|45
1649761370000|2022-04-12 11:02:50|1092.8|1092.6|1092.8|1092.2|1093|1092.8|1092.6|1092.2|5912
1649761380000|2022-04-12 11:03:00|1092.6|1092|1092.8|1092.4|1092.8|1092.4|1092.2|1092|4334
1649761390000|2022-04-12 11:03:10|1092.6|1092.2|1092.6|1092.4|1092.8|1092.4|1092.4|1092|1617
1649761400000|2022-04-12 11:03:20|1092.4|1092.2|1092.4|1092|1092.4|1092.2|1092.4|1092|0
1649761410000|2022-04-12 11:03:30|1092.2|1091.8|1092.6|1092.2|1092.6|1092.2|1092|1091.8|1772
1649761420000|2022-04-12 11:03:40|1092.4|1092|1092.6|1092.2|1092.6|1092.4|1092.4|1092|0
1649761430000|2022-04-12 11:03:50|1092.8|1092.4|1093|1092.6|1093|1092.8|1092.8|1092.4|1136
1649761440000|2022-04-12 11:04:00||1092.8||1092.6||1092.8||1092.6|0
1649761450000|2022-04-12 11:04:10|1092.8|1092.4|1092.8|1092.4|1093|1092.6|1092.8|1092.4|0
1649761460000|2022-04-12 11:04:20|1093|1092.6|1093|1092.6|1093|1092.6|1093|1092.4|1191
1649761470000|2022-04-12 11:04:30||1092.8||1092.6||1092.8||1092.6|0
1649761490000|2022-04-12 11:04:50|1092.8|1092.4|1093.2|1093|1093.4|1093|1092.6|1092.4|12919
1649761500000|2022-04-12 11:05:00|1093.4|1093.2|1094|1093.6|1094|1093.6|1093.4|1093|3416
1649761510000|2022-04-12 11:05:10|1093.8|1093.4|1093.8|1093.2|1093.8|1093.4|1093.4|1093.2|3757
1649761520000|2022-04-12 11:05:20|1093.6|1093|1093|1092.6|1093.6|1093.2|1093|1092.6|0
1649761530000|2022-04-12 11:05:30|1092.8|1092.4|1092.8|1092.4|1093|1092.8|1092.8|1092.4|5007
1649761550000|2022-04-12 11:05:50||1092.6||1092.6||1092.6||1092.4|0
1649761560000|2022-04-12 11:06:00|1093|1092.8|1092.8|1092.4|1093.2|1093|1092.8|1092.4|2158
1649761570000|2022-04-12 11:06:10|1092.6||1092.8||1092.8||1092.6||0
1649761580000|2022-04-12 11:06:20|1092.6||1092.6||1092.6||1092.6||0
1649761590000|2022-04-12 11:06:30|1093|1092.6|1093|1092.6|1093|1092.6|1093|1092.6|183
1649761600000|2022-04-12 11:06:40|1093.2|1092.8|1093.2|1092.8|1093.2|1092.8|1093.2|1092.8|0
1649761610000|2022-04-12 11:06:50|1093||1093.2||1093.2||1093||0
1649761630000|2022-04-12 11:07:10|1093|1092.6|1093|1092.6|1093|1092.6|1092.8|1092.6|1416
1649761640000|2022-04-12 11:07:20|1093.2|1092.8|1093|1092.6|1093.2|1092.8|1093|1092.6|500
1649761660000|2022-04-12 11:07:40|1093.2|1092.8|1093.2|1092.8|1093.2|1092.8|1093|1092.6|0
1649761670000|2022-04-12 11:07:50||1093||1093||1093||1093|0
1649761690000|2022-04-12 11:08:10|1093|1092.8|1093|1092.6|1093.2|1093|1092.8|1092.6|12905
1649761700000|2022-04-12 11:08:20|1092.8|1092.8|1092.8|1092.6|1093|1092.8|1092.8|1092.6|3527
1649761720000|2022-04-12 11:08:40|1093|1092.8|1092.4|1092.2|1093.2|1092.8|1092.2|1091.8|26618
1649761730000|2022-04-12 11:08:50|1092.6|1092|1092.2|1091.8|1092.6|1092.2|1092|1091.6|3082
1649761740000|2022-04-12 11:09:00|1092|1091.6|1092.4|1092.2|1092.6|1092.4|1091.8|1091.4|9338
1649761750000|2022-04-12 11:09:10|1092.2|1092|1091.2|1090.8|1092.2|1092|1091|1090.6|15654
1649761760000|2022-04-12 11:09:20|1091.4|1091|1090.6|1090.2|1091.4|1091|1090.6|1090|3983
1649761770000|2022-04-12 11:09:30|1090.4|1090|1091.2|1091|1091.4|1091.2|1090.4|1090|1787
1649761780000|2022-04-12 11:09:40|1091|1090.8|1091|1090.8|1091|1090.8|1091|1090.6|0
1649761790000|2022-04-12 11:09:50|1090.8|1090.6|1090.4|1090|1090.8|1090.8|1090.4|1090|5696
1649761800000|2022-04-12 11:10:00|1090.2|1090.2|1090.6|1090.4|1090.6|1090.4|1090|1089.8|11922
1649761810000|2022-04-12 11:10:10|1090.8|1090.6|1091|1090.6|1091.6|1091.4|1090.8|1090.4|25142
1649761820000|2022-04-12 11:10:20|1090.8|1090.4|1090.2|1089.8|1090.8|1090.6|1090.2|1089.8|2872
1649761830000|2022-04-12 11:10:30|1090|1089.6|1089.8|1089.6|1090.2|1089.6|1089.6|1089.4|2093
1649761840000|2022-04-12 11:10:40|1090|1089.8|1089.8|1089.6|1090|1089.8|1089.8|1089.4|2241
1649761850000|2022-04-12 11:10:50|1089.6|1089.4|1089.8|1089.2|1089.8|1089.4|1089.6|1089.2|468
1649761860000|2022-04-12 11:11:00|1089.6|1089.4|1089.6|1089.4|1090|1089.8|1089.6|1089.2|14199
1649761870000|2022-04-12 11:11:10|1089.4|1089.2|1089.6|1089.4|1089.8|1089.4|1089.2|1089|6053
1649761890000|2022-04-12 11:11:30|1089.8||1089.8||1090||1089.8||0
1649761900000|2022-04-12 11:11:40|1090|1089.6|1089.2|1088.8|1090|1089.6|1089.2|1088.8|17613
1649761920000|2022-04-12 11:12:00|1089.4|1089|1089.8|1089.4|1090|1089.4|1089.4|1089|202
1649761940000|2022-04-12 11:12:20|1090|1089.6|1089.8|1089.6|1090.6|1090|1089.8|1089.6|5276
1649761950000|2022-04-12 11:12:30|1090|1089.8|1089.6|1089.2|1090.4|1089.8|1089.6|1089.2|3202
1649761960000|2022-04-12 11:12:40|1089.4|1089|1089.4|1089|1089.4|1089|1089.2|1089|0
1649761970000|2022-04-12 11:12:50|1089.2|1088.8|1088.8|1088.6|1089.4|1088.8|1088.8|1088.4|7061
1649761980000|2022-04-12 11:13:00|1089|1088.8|1089.6|1089.2|1089.6|1089.2|1089|1088.8|1733
1649761990000|2022-04-12 11:13:10|1089.4|1089|1088.8|1088.4|1089.4|1089|1088.8|1088.4|4530
1649762000000|2022-04-12 11:13:20|1088.6||1088.8||1088.8||1088.6||0
1649762010000|2022-04-12 11:13:30|1088.6||1088.6||1088.8||1088.6||200
1649762020000|2022-04-12 11:13:40|1088.4|1088.2|1088.2|1088|1088.4|1088.2|1088.2|1087.8|5953
1649762040000|2022-04-12 11:14:00|1088.4|1088.2|1088.8|1088.4|1088.8|1088.4|1088.4|1088|6425
1649762050000|2022-04-12 11:14:10|1088.6||1088.8||1088.8||1088.6||0
1649762060000|2022-04-12 11:14:20|1089.2|1088.6|1089|1088.8|1089.6|1089.2|1089|1088.6|1925
1649762070000|2022-04-12 11:14:30|1089.2|1088.6|1089|1088.6|1089.2|1088.6|1089|1088.6|1629
1649762080000|2022-04-12 11:14:40|1089.2|1088.8|1088.4|1088.2|1089.2|1088.8|1088.4|1088.2|7576
1649762090000|2022-04-12 11:14:50|1088.6|1088|1088.6|1088.2|1089|1088.6|1088.6|1088|3050
1649762100000|2022-04-12 11:15:00|1088.4|1088|1088.4|1088|1088.6|1088.2|1088.4|1088|1006
1649762110000|2022-04-12 11:15:10|1088.6|1088.2|1088.6|1088.2|1088.6|1088.4|1088.4|1088.2|2092
1649762120000|2022-04-12 11:15:20|1088.8|1088.4|1088.4|1088|1088.8|1088.6|1088.2|1088|16688
1649762130000|2022-04-12 11:15:30|1088.6|1088.2|1088.6|1088.2|1088.8|1088.6|1088.6|1088|6414
1649762140000|2022-04-12 11:15:40|1088.4|1088|1088|1087.6|1088.4|1088|1088|1087.6|12258
1649762150000|2022-04-12 11:15:50|1087.8|1087.4|1087.6|1087.2|1087.8|1087.4|1087.4|1087.2|4193
1649762160000|2022-04-12 11:16:00|1087.4|1087.4|1087.4|1087.2|1087.6|1087.4|1087.4|1087.2|0
1649762170000|2022-04-12 11:16:10|1087.2|1087|1087.4|1087|1087.4|1087.2|1087.2|1087|5139
1649762190000|2022-04-12 11:16:30|1087.2|1087.2|1087.4|1087|1087.6|1087.2|1087.2|1087|3211
1649762200000|2022-04-12 11:16:40|1087.6|1087.2|1087|1086.8|1087.6|1087.2|1087|1086.6|5842
1649762210000|2022-04-12 11:16:50|1087.2|1087|1086.8|1086.4|1087.4|1087|1086.8|1086.4|3699
1649762220000|2022-04-12 11:17:00|1086.6|1086.6|1087|1086.8|1087|1086.8|1086.6|1086.4|2567
1649762230000|2022-04-12 11:17:10|1087.2|1087|1087.4|1087|1087.6|1087.2|1087.2|1086.8|1233
1649762240000|2022-04-12 11:17:20|1087.6|1087.2|1088|1087.6|1088|1087.6|1087.4|1087|4589
1649762250000|2022-04-12 11:17:30|1087.8|1087.4|1088|1087.6|1088|1087.6|1087.6|1087.2|355
1649762260000|2022-04-12 11:17:40||1087.4||1087.6||1087.6||1087.4|0
1649762270000|2022-04-12 11:17:50|1088.2|1087.8|1089|1088.6|1089|1088.6|1088.2|1087.8|7133
1649762280000|2022-04-12 11:18:00|1088.8|1088.4|1088.6|1088.2|1088.8|1088.4|1088.2|1088|7500
1649762290000|2022-04-12 11:18:10|1088.4|1088.4|1088.4|1088|1088.4|1088.4|1088.4|1088|250
1649762300000|2022-04-12 11:18:20|1088.6|1088.2|1088.2|1088|1088.6|1088.4|1088.2|1088|845
1649762310000|2022-04-12 11:18:30|1088|1087.8|1088|1087.8|1088.2|1088|1087.8|1087.4|8255
1649762320000|2022-04-12 11:18:40|1088.2|1087.6|1087|1086.6|1088.2|1087.6|1086.8|1086.6|9697
1649762330000|2022-04-12 11:18:50|1086.8|1086.8|1087.2|1086.8|1087.2|1086.8|1086.8|1086.6|3221
1649762340000|2022-04-12 11:19:00|1087.4|1087|1087.4|1087|1087.4|1087.2|1087|1086.8|1652
1649762350000|2022-04-12 11:19:10||1087.2||1087||1087.2||1087|0
1649762360000|2022-04-12 11:19:20|1087.2|1086.8|1087|1086.6|1087.2|1086.8|1086.8|1086.4|5683
1649762370000|2022-04-12 11:19:30|1086.8|1086.4|1086.8|1086.6|1087|1086.6|1086.8|1086.4|0
1649762380000|2022-04-12 11:19:40|1086.6|1086.4|1086.8|1086.4|1086.8|1086.4|1086.6|1086.4|6
1649762390000|2022-04-12 11:19:50|1087|1086.6|1087|1086.6|1087|1086.6|1087|1086.6|1163
1649762400000|2022-04-12 11:20:00|1087.2|1087|1087.2|1086.8|1087.2|1087|1086.8|1086.6|7191
1649762410000|2022-04-12 11:20:10||1087||1087||1087||1087|0
1649762420000|2022-04-12 11:20:20|1087.4|1087.2|1088|1087.8|1088.2|1087.8|1087.2|1087|10911
1649762430000|2022-04-12 11:20:30|1088.2|1087.6|1088|1087.8|1088.2|1087.8|1088|1087.6|1605
1649762440000|2022-04-12 11:20:40|1088.2|1088|1089|1088.8|1089|1088.8|1088.2|1088|5690
1649762450000|2022-04-12 11:20:50|1088.8|1088.6|1088.8|1088.4|1089|1088.6|1088.4|1088|1924
1649762460000|2022-04-12 11:21:00|1089|1088.6|1088.6|1088.2|1089|1088.8|1088.4|1088.2|1368
1649762470000|2022-04-12 11:21:10|1088.8|1088.4|1088.2|1087.8|1089|1088.6|1088|1087.8|1440
1649762480000|2022-04-12 11:21:20|1088||1088||1088.2||1088||0
1649762490000|2022-04-12 11:21:30|1087.8|1087.6|1087.6|1087.2|1088|1087.6|1087.4|1087|4085
1649762510000|2022-04-12 11:21:50|1087.4|1087.4|1087.6|1087.2|1087.8|1087.6|1087.4|1087.2|3080
1649762520000|2022-04-12 11:22:00|1087.8|1087.4|1088|1087.6|1088|1087.8|1087.8|1087.4|4502
1649762530000|2022-04-12 11:22:10|1087.8||1088||1088||1087.8||0
1649762540000|2022-04-12 11:22:20|1088.2|1087.8|1088|1087.8|1088.2|1088|1088|1087.8|3169
1649762550000|2022-04-12 11:22:30|1087.8|1087.6|1087.6|1087.2|1088|1087.8|1087.6|1087.2|2852
1649762560000|2022-04-12 11:22:40|1087.4|1087|1087.8|1087.4|1087.8|1087.4|1087.4|1087|762
1649762570000|2022-04-12 11:22:50|1088|1087.6|1088.4|1088|1088.4|1088|1088|1087.6|3350
1649762580000|2022-04-12 11:23:00|1088.6|1088.2|1088.8|1088.4|1088.8|1088.4|1088.6|1088|1432
1649762590000|2022-04-12 11:23:10|1089.4|1088.8|1089.4|1089|1089.4|1089|1089|1088.6|10500
1649762600000|2022-04-12 11:23:20|1089.2|1088.8|1089.2|1089|1089.2|1089|1089.2|1088.8|0
1649762610000|2022-04-12 11:23:30|1089.4|1089.2|1090|1089.6|1090|1089.6|1089.2|1089|4048
1649762620000|2022-04-12 11:23:40|1090.2|1089.8|1089.6|1089.2|1090.2|1089.8|1089.4|1089|3204
1649762630000|2022-04-12 11:23:50|1089.4|1089|1089|1088.6|1089.4|1089|1088.8|1088.4|3494
1649762640000|2022-04-12 11:24:00|1089.2|1088.8|1088.8|1088.4|1089.2|1088.8|1088.8|1088.4|362
1649762650000|2022-04-12 11:24:10|1089|1088.6|1088.6|1088.2|1089|1088.6|1088.4|1088|2591
1649762660000|2022-04-12 11:24:20|1088.8|1088.4|1088.8|1088.4|1088.8|1088.4|1088.4|1088.2|0
1649762670000|2022-04-12 11:24:30|1089|1088.6|1089.2|1089|1089.2|1089|1089|1088.4|450
1649762680000|2022-04-12 11:24:40|1089|1088.8|1088.8|1088.4|1089.2|1089|1088.6|1088.2|11668
1649762690000|2022-04-12 11:24:50|1089|1088.6|1088.8|1088.4|1089|1088.6|1088.8|1088.4|0
1649762700000|2022-04-12 11:25:00|1088.6|1088.2|1088.6|1088.2|1088.8|1088.2|1088.4|1088.2|0
1649762710000|2022-04-12 11:25:10|1088.4|1088|1088|1087.6|1088.4|1088|1088|1087.6|3992
1649762720000|2022-04-12 11:25:20|1087.8|1087.4|1088.4|1088.2|1088.4|1088.2|1087.8|1087.4|3836
1649762730000|2022-04-12 11:25:30|1088.6|1088|1088.8|1088.4|1089|1088.4|1088.6|1088|2461
1649762740000|2022-04-12 11:25:40|1088.6|1088.2|1088.6|1088.4|1088.6|1088.4|1088.6|1088.2|91
1649762750000|2022-04-12 11:25:50|1088.8|1088.6|1089|1088.6|1089|1088.6|1088.8|1088.6|62
1649762760000|2022-04-12 11:26:00|1088.8|1088.4|1088.8|1088.4|1088.8|1088.4|1088.8|1088.2|1410
1649762770000|2022-04-12 11:26:10|1088.6|1088.6|1089|1088.6|1089|1088.6|1088.4|1088.2|11355
1649762780000|2022-04-12 11:26:20|1088.8|1088.4|1089|1088.6|1089|1088.6|1088.8|1088.4|0
1649762790000|2022-04-12 11:26:30|1089.2|1088.8|1089.2|1089|1089.2|1089|1089.2|1088.6|506
1649762800000|2022-04-12 11:26:40|1089.4|1089.2|1089.4|1089.2|1089.4|1089.2|1089.4|1089.2|432
1649762810000|2022-04-12 11:26:50|1089.6|1089.4|1089.6|1089.2|1090|1089.6|1089.6|1089.2|606
1649762820000|2022-04-12 11:27:00|1089.4|1089.4|1089.6|1089.2|1090|1089.6|1089.4|1089.2|352
1649762830000|2022-04-12 11:27:10||1089.4||1089.2||1089.4||1089.2|0
1649762840000|2022-04-12 11:27:20|1089.8|1089.4|1090|1089.8|1090|1089.8|1089.8|1089.2|400
1649762850000|2022-04-12 11:27:30||1089.6||1089.6||1089.6||1089.6|500
1649762860000|2022-04-12 11:27:40|1089.8|1089.8|1089.4|1089|1090|1089.8|1089.2|1089|1237
1649762870000|2022-04-12 11:27:50|1089.2|1089.2|1089.4|1089|1089.8|1089.2|1089.2|1089|3362
1649762880000|2022-04-12 11:28:00|1089.2|1089.2|1089.8|1089.4|1090|1089.4|1089.2|1089|1184
1649762890000|2022-04-12 11:28:10|1089.6|1089.2|1089.8|1089.4|1089.8|1089.4|1089.4|1089|2167
1649762900000|2022-04-12 11:28:20|1089.6|1089.6|1089.8|1089.6|1090|1089.6|1089.6|1089.6|0
1649762910000|2022-04-12 11:28:30|1090|1089.8|1090|1089.8|1090|1089.8|1090|1089.8|719
1649762920000|2022-04-12 11:28:40|1090.2|1089.6|1090|1089.6|1090.4|1090|1089.8|1089.6|2958
1649762930000|2022-04-12 11:28:50|1089.8|1089.8|1089.6|1089.4|1090.4|1089.8|1089.6|1089.2|5168
1649762940000|2022-04-12 11:29:00|1089.4|1089.2|1089.4|1089|1089.6|1089.2|1089.4|1089|1277
1649762950000|2022-04-12 11:29:10|1089.2|1089.2|1089.4|1089|1089.6|1089.4|1089.2|1089|8106
1649762960000|2022-04-12 11:29:20|1089.6|1089.2|1089.4|1089|1089.6|1089.2|1089.2|1089|5501
1649762970000|2022-04-12 11:29:30|1089.2|1089.2|1089.4|1089|1089.6|1089.2|1089.2|1089|6993
1649762980000|2022-04-12 11:29:40|1089.2|1088.8|1089.2|1088.8|1089.4|1088.8|1089|1088.8|1798
1649762990000|2022-04-12 11:29:50|1089|1088.6|1088|1087.8|1089.2|1088.6|1088|1087.8|8525
1649763000000|2022-04-12 11:30:00|1088.2|1088|1088.8|1088.4|1088.8|1088.4|1088.2|1088|20759
1649763010000|2022-04-12 11:30:10|1089|1088.6|1089|1088.6|1089.2|1088.6|1089|1088.6|0
1649763020000|2022-04-12 11:30:20|1089.2|1088.8|1089.2|1088.8|1089.2|1088.8|1089|1088.6|1518
1649763030000|2022-04-12 11:30:30|1089.4|1089|1089|1088.6|1089.6|1089.4|1089|1088.6|17914
1649763040000|2022-04-12 11:30:40|1089.2|1088.8|1089.6|1089.4|1089.6|1089.4|1089.2|1088.6|9459
1649763050000|2022-04-12 11:30:50|1089.8|1089.6|1089.6|1089.2|1090|1089.6|1089.6|1089.2|1773
1649763060000|2022-04-12 11:31:00|1089.4|1089|1089|1088.8|1089.6|1089.2|1089|1088.8|5307
1649763070000|2022-04-12 11:31:10|1088.8|1088.6|1089|1088.6|1089|1088.8|1088.8|1088.6|409
1649763080000|2022-04-12 11:31:20|1088.8||1089||1089||1088.8||36
1649763090000|2022-04-12 11:31:30|1089.2|1088.8|1089|1088.8|1089.2|1088.8|1089|1088.6|1229
1649763110000|2022-04-12 11:31:50|1089.2|1089|1089.4|1089|1089.4|1089.2|1089|1088.6|10157
1649763120000|2022-04-12 11:32:00||1089.2||1089.2||1089.2||1089.2|0
1649763130000|2022-04-12 11:32:10|1089.2|1089|1089.4|1089|1089.4|1089|1089.2|1089|1329
1649763140000|2022-04-12 11:32:20|1089.6|1089.2|1089.4|1089.2|1089.6|1089.2|1089.4|1089|3000
1649763150000|2022-04-12 11:32:30|1089.6|1089.4|1090.2|1089.8|1090.2|1089.8|1089.6|1089.4|10979
1649763160000|2022-04-12 11:32:40|1090||1090||1090||1090||0
1649763170000|2022-04-12 11:32:50|1090.2|1090|1090|1089.6|1090.6|1090|1089.8|1089.6|1014
1649763180000|2022-04-12 11:33:00|1090.2|1089.8|1090|1089.8|1090.2|1089.8|1090|1089.6|0
1649763190000|2022-04-12 11:33:10|1089.8|1089.6|1090.4|1090|1090.4|1090|1089.8|1089.6|4178
1649763200000|2022-04-12 11:33:20|1090.6|1090.2|1090.4|1090|1090.8|1090.4|1090.4|1090|2500
1649763210000|2022-04-12 11:33:30|1090.2|1089.8|1090.2|1089.8|1090.2|1089.8|1089.8|1089.6|2943
1649763220000|2022-04-12 11:33:40|1090|1089.6|1090|1089.8|1090|1089.8|1089.8|1089.6|0
1649763230000|2022-04-12 11:33:50|1090.2|1090|1090.4|1090|1090.4|1090|1090.2|1090|1452
1649763240000|2022-04-12 11:34:00|1090.2|1089.8|1089.4|1089.2|1090.4|1090|1089.4|1089.2|2070
1649763260000|2022-04-12 11:34:20|1089.2|1089|1089.4|1089.2|1089.4|1089.2|1089.2|1089|6705
1649763270000|2022-04-12 11:34:30|1089.2|1089|1089|1088.8|1089.2|1089|1088.8|1088.4|26592
1649763280000|2022-04-12 11:34:40|1089.2|1089|1089|1088.8|1089.4|1089|1089|1088.8|892
1649763290000|2022-04-12 11:34:50|1088.8|1088.6|1088.8|1088.4|1088.8|1088.6|1088.6|1088.4|1529
1649763300000|2022-04-12 11:35:00|1088.6|1088.2|1087.4|1087.2|1088.6|1088.2|1087.4|1087|13634
1649763310000|2022-04-12 11:35:10|1087.6|1087|1087.2|1086.8|1087.6|1087|1087|1086.8|1585
1649763320000|2022-04-12 11:35:20|1087.4|1087|1087.2|1086.8|1087.4|1087|1087.2|1086.8|911
1649763330000|2022-04-12 11:35:30|1087.4|1087|1087.4|1087|1087.4|1087|1087.2|1086.8|0
1649763340000|2022-04-12 11:35:40|1087.2|1086.8|1087.4|1087|1087.4|1087|1087|1086.8|0
1649763350000|2022-04-12 11:35:50|1087.2|1086.8|1086.8|1086.6|1087.2|1087|1086.8|1086.6|1979
1649763360000|2022-04-12 11:36:00|1087.2|1086.8|1087|1086.6|1087.2|1086.8|1086.8|1086.4|7106
1649763370000|2022-04-12 11:36:10|1086.8||1086.8||1086.8||1086.8||0
1649763380000|2022-04-12 11:36:20|1087|1086.8|1087.2|1086.8|1087.2|1087|1087|1086.8|4880
1649763390000|2022-04-12 11:36:30|1087|1087|1087|1086.6|1087.2|1087|1086.8|1086.4|4041
1649763400000|2022-04-12 11:36:40|1086.8||1087||1087||1086.8||0
1649763410000|2022-04-12 11:36:50|1086.8||1086.8||1087||1086.8||0
1649763420000|2022-04-12 11:37:00|1086.6|1086.4|1086.8|1086.4|1086.8|1086.4|1086.6|1086.2|849
1649763430000|2022-04-12 11:37:10|1086.6|1086.2|1086|1085.6|1086.6|1086.2|1085.8|1085.6|7556
1649763440000|2022-04-12 11:37:20|1086.2|1085.8|1086.8|1086.4|1086.8|1086.4|1086.2|1085.6|26238
1649763450000|2022-04-12 11:37:30|1086.6||1086.8||1086.8||1086.6||740
1649763460000|2022-04-12 11:37:40|1086.6|1086.2|1086.4|1086.2|1086.6|1086.2|1086|1085.8|17411
1649763470000|2022-04-12 11:37:50|1086.2|1086|1086.4|1086|1086.4|1086.2|1086.2|1086|729
1649763480000|2022-04-12 11:38:00|1086.2|1085.8|1086.4|1086|1086.4|1086|1086.2|1085.8|0
1649763490000|2022-04-12 11:38:10||1086.2||1086||1086.2||1086|0
1649763500000|2022-04-12 11:38:20|1086.2|1086.2|1086.4|1086|1086.4|1086.2|1086.2|1086|47
1649763510000|2022-04-12 11:38:30|1086.2||1086.2||1086.2||1086.2||0
1649763540000|2022-04-12 11:39:00|1086|1085.8|1086.4|1086|1086.4|1086|1086|1085.8|5768
1649763550000|2022-04-12 11:39:10||1086.2||1086.2||1086.2||1086.2|0
1649763560000|2022-04-12 11:39:20|1086.2|1085.8|1086.4|1086|1086.4|1086.2|1086.2|1085.8|4432
1649763570000|2022-04-12 11:39:30|1086.2|1086.2|1086.4|1086|1086.6|1086.2|1086.2|1086|3266
1649763580000|2022-04-12 11:39:40|1086.6||1086.6||1086.6||1086.4||0
1649763590000|2022-04-12 11:39:50||1086.2||1086.4||1086.4||1086|0
1649763600000|2022-04-12 11:40:00||1086.2||1086.4||1086.4||1086.2|0
1649763610000|2022-04-12 11:40:10|1086.8|1086.6|1087.6|1087.2|1087.6|1087.2|1086.8|1086.6|1059
1649763620000|2022-04-12 11:40:20|1087.4|1087|1087.4|1087|1087.4|1087.2|1087.4|1087|0
1649763630000|2022-04-12 11:40:30|1087.6|1087.2|1087.8|1087.6|1087.8|1087.6|1087.6|1087.2|0
1649763640000|2022-04-12 11:40:40|1088|1087.8|1088.2|1087.8|1088.2|1087.8|1087.8|1087.6|492
1649763650000|2022-04-12 11:40:50|1088|1087.6|1087|1086.6|1088|1087.6|1087|1086.6|10324
1649763660000|2022-04-12 11:41:00|1087.2|1086.8|1087.4|1087|1087.4|1087|1087.2|1086.8|1000
1649763670000|2022-04-12 11:41:10|1087.6|1087.2|1087.8|1087.4|1087.8|1087.4|1087.6|1087.2|1936
1649763680000|2022-04-12 11:41:20|1088|1087.6|1088.2|1087.8|1088.2|1087.8|1088|1087.4|1519
1649763690000|2022-04-12 11:41:30|1088.4|1088|1089|1088.6|1089|1088.6|1088.4|1088|978
1649763700000|2022-04-12 11:41:40|1089.2|1088.8|1089.4|1089|1089.4|1089|1089.2|1088.8|478
1649763710000|2022-04-12 11:41:50|1089.6|1089.2|1090|1089.8|1090|1089.8|1089.6|1089.2|972
1649763720000|2022-04-12 11:42:00||1089.6||1089.8||1089.8||1089.6|0
1649763730000|2022-04-12 11:42:10|1089.8|1089.6|1090.6|1090|1090.6|1090.4|1089.8|1089.6|13285
1649763740000|2022-04-12 11:42:20|1090.4|1089.8|1090|1089.6|1090.4|1089.8|1089.6|1089.4|1342
1649763750000|2022-04-12 11:42:30|1089.8|1089.4|1090.2|1089.8|1090.4|1090.2|1089.4|1089|13291
1649763760000|2022-04-12 11:42:40|1090.4|1090|1089.8|1089.2|1090.4|1090|1089.8|1089.2|5399
1649763770000|2022-04-12 11:42:50|1089.6|1089.4|1090|1089.6|1090.2|1089.8|1089.6|1089.2|1050
1649763780000|2022-04-12 11:43:00|1090.2|1089.8|1089.8|1089.4|1090.2|1089.8|1089.8|1089.4|1155
1649763790000|2022-04-12 11:43:10|1089.6|1089.6|1089.2|1088.8|1089.8|1089.6|1089.2|1088.8|1941
1649763800000|2022-04-12 11:43:20|1089|1088.6|1089.2|1088.8|1089.2|1089|1089|1088.6|478
1649763810000|2022-04-12 11:43:30||1089||1088.8||1089||1088.8|80
1649763820000|2022-04-12 11:43:40|1089|1088.6|1089|1088.6|1089|1088.8|1088.8|1088.6|2824
1649763830000|2022-04-12 11:43:50|1088.8||1089||1089||1088.8||0
1649763840000|2022-04-12 11:44:00|1089.2|1088.8|1089.2|1089|1089.2|1089|1089.2|1088.6|0
1649763850000|2022-04-12 11:44:10|1089.4|1089.2|1089.4|1089|1089.4|1089.2|1089.2|1088.8|2645
1649763860000|2022-04-12 11:44:20|1089.6|1089.2|1090.2|1089.8|1090.2|1090|1089.6|1089.2|6701
1649763870000|2022-04-12 11:44:30|1090.4|1090|1090.6|1090.2|1090.6|1090.2|1090.4|1090|430
1649763880000|2022-04-12 11:44:40|1090.8|1090.4|1091.4|1091|1091.6|1091.2|1090.8|1090.4|3243
1649763900000|2022-04-12 11:45:00|1091.2|1090.8|1091.6|1091.4|1091.8|1091.6|1091.2|1090.8|1261
1649763910000|2022-04-12 11:45:10|1091.8|1091.2|1091.8|1091.4|1091.8|1091.4|1091.8|1091.2|199
1649763920000|2022-04-12 11:45:20||1091.6||1091.4||1091.6||1091.4|0
1649763930000|2022-04-12 11:45:30|1092|1091.6|1092|1091.8|1092.4|1091.8|1092|1091.6|960
1649763960000|2022-04-12 11:46:00|1092.2|1092|1093|1092.6|1093|1092.6|1092.2|1092|1765
1649763970000|2022-04-12 11:46:10|1092.8|1092.4|1092.8|1092.4|1092.8|1092.6|1092.6|1092.2|4350
1649763980000|2022-04-12 11:46:20|1092.6|1092.2|1092|1091.6|1092.6|1092.2|1092|1091.6|522
1649763990000|2022-04-12 11:46:30|1092.2|1091.8|1092.4|1092.2|1092.4|1092.2|1092|1091.8|1560
1649764000000|2022-04-12 11:46:40|1092.2|1092|1092|1091.6|1092.2|1092|1092|1091.6|777
1649764010000|2022-04-12 11:46:50|||||||||80
1649764020000|2022-04-12 11:47:00|1092.2|1091.8|1093|1092.8|1093|1092.8|1092.2|1091.8|18651
1649764030000|2022-04-12 11:47:10|1093.2|1093|1093|1092.8|1093.2|1093|1093|1092.6|2804
1649764040000|2022-04-12 11:47:20|1093.2|1093|1093.6|1093.2|1093.6|1093.2|1093.2|1092.8|1710
1649764050000|2022-04-12 11:47:30|1093.4|1093|1094|1093.6|1094.2|1093.8|1093.2|1093|11703
1649764060000|2022-04-12 11:47:40|1094.2|1093.8|1093.8|1093.4|1094.4|1094|1093.6|1093.2|6482
1649764070000|2022-04-12 11:47:50||1093.6||1093.4||1093.6||1093.4|100
1649764080000|2022-04-12 11:48:00|1093.6|1093.2|1093.2|1092.8|1093.6|1093.2|1093|1092.6|2849
1649764090000|2022-04-12 11:48:10|1093||1093.2||1093.2||1093||0
1649764100000|2022-04-12 11:48:20|1093||1093||1093.2||1093||141
1649764110000|2022-04-12 11:48:30|1093.2||1093.2||1093.2||1093||100
1649764120000|2022-04-12 11:48:40|1093|1093|1093.2|1093|1093.2|1093|1093|1092.8|500
1649764130000|2022-04-12 11:48:50|1093.4|1093.2|1093.4|1093.2|1093.4|1093.2|1093.4|1093.2|184
1649764140000|2022-04-12 11:49:00|1093.6|1093.4|1093.6|1093.2|1094|1093.6|1093.6|1093.2|2477
1649764150000|2022-04-12 11:49:10|1093.4|1092.8|1093.6|1093|1093.6|1093.2|1092.8|1092.4|19492
1649764160000|2022-04-12 11:49:20|1093.4|1093.2|1093.4|1093|1093.4|1093.2|1093.2|1093|0
1649764170000|2022-04-12 11:49:30|1093.6|1093.2|1093.2|1092.8|1093.6|1093.2|1093.2|1092.8|1672
1649764180000|2022-04-12 11:49:40|1093.4|1093|1093|1092.6|1093.6|1093.2|1092.8|1092.4|6007
1649764190000|2022-04-12 11:49:50|1092.8|1092.4|1092.6|1092.2|1093|1092.6|1092.6|1092.2|1104
1649764200000|2022-04-12 11:50:00|1092.4|1092|1092.4|1092|1092.4|1092.2|1092|1091.8|4488
1649764210000|2022-04-12 11:50:10|1092.6|1092.2|1092.6|1092.2|1092.8|1092.4|1092.6|1092.2|508
1649764230000|2022-04-12 11:50:30|1092.4|1092|1092.6|1092.2|1092.8|1092.4|1092.2|1091.8|2956
1649764240000|2022-04-12 11:50:40|1092.8|1092.4|1092.6|1092.2|1093|1092.8|1092.6|1092.2|797
1649764250000|2022-04-12 11:50:50|1092.8|1092.4|1093|1092.6|1093|1092.6|1092.8|1092.4|620
1649764260000|2022-04-12 11:51:00|1093.2|1092.8|1093.4|1093|1093.6|1093.4|1093|1092.6|16578
1649764270000|2022-04-12 11:51:10|1093.8|1093.2|1094|1093.6|1094|1093.6|1093.8|1093.2|1900
1649764290000|2022-04-12 11:51:30|1093.8|1093.8|1094|1093.6|1094|1093.8|1093.6|1093.4|20066
1649764300000|2022-04-12 11:51:40|1094.2|1093.8|1094.8|1094.4|1094.8|1094.4|1094.2|1093.6|1677
1649764310000|2022-04-12 11:51:50|1094.6|1094.2|1094.6|1094.2|1094.6|1094.2|1094.6|1094|0
1649764320000|2022-04-12 11:52:00|1094.8|1094.4|1095|1094.6|1095|1094.6|1094.8|1094.4|379
1649764330000|2022-04-12 11:52:10|1094.8|1094.8|1094|1093.6|1094.8|1094.8|1094|1093.6|8393
1649764340000|2022-04-12 11:52:20|1094.2|1093.8|1093.8|1093.4|1094.2|1093.8|1093.8|1093.4|665
1649764350000|2022-04-12 11:52:30|1094|1093.6|1094|1093.6|1094|1093.6|1093.8|1093.4|0
1649764360000|2022-04-12 11:52:40|1094.2|1093.8|1093.8|1093.6|1094.2|1093.8|1093.8|1093.4|7715
1649764370000|2022-04-12 11:52:50|1094||1093.8||1094||1093.8||364
1649764380000|2022-04-12 11:53:00|1094|1093.8|1093.8|1093.4|1094|1093.8|1093.8|1093.4|4870
1649764390000|2022-04-12 11:53:10|1094|1093.6|1094.2|1093.8|1094.2|1093.8|1093.8|1093.6|5611
1649764410000|2022-04-12 11:53:30|1094.4|1094|1094.6|1094.2|1094.6|1094.2|1094.4|1094|0
1649764420000|2022-04-12 11:53:40|1094.8|1094.4|1094.6|1094.2|1094.8|1094.4|1094.6|1094.2|350
1649764430000|2022-04-12 11:53:50|1094.4|1094|1094.2|1093.8|1094.4|1094|1094.2|1093.8|4315
1649764440000|2022-04-12 11:54:00||1094||1093.8||1094||1093.8|0
1649764450000|2022-04-12 11:54:10|1094|1094|1094|1093.8|1094|1094|1094|1093.8|100
1649764460000|2022-04-12 11:54:20|1093.8|1093.6|1094|1093.6|1094|1093.8|1093.8|1093.4|8939
1649764480000|2022-04-12 11:54:40||1093.8||1093.6||1093.8||1093.6|0
1649764490000|2022-04-12 11:54:50||1093.8||1093.8||1093.8||1093.8|0
1649764500000|2022-04-12 11:55:00|1094.2|1094|1093.8|1093.6|1094.6|1094.2|1093.8|1093.4|5719
1649764510000|2022-04-12 11:55:10||1093.4||1093.4||1093.4||1093.4|400
1649764520000|2022-04-12 11:55:20||1093.6||1093.4||1093.6||1093.4|200
1649764530000|2022-04-12 11:55:30|1094|1093.6|1094|1093.6|1094.2|1093.8|1093.8|1093.6|1847
1649764540000|2022-04-12 11:55:40|1093.8||1094||1094||1093.8||0
1649764550000|2022-04-12 11:55:50||1093.8||1093.8||1093.8||1093.8|0
1649764560000|2022-04-12 11:56:00|1094.2|1094|1094.8|1094.4|1094.8|1094.6|1094.2|1094|2056
1649764570000|2022-04-12 11:56:10|1094.6|1094.2|1094.8|1094.4|1094.8|1094.4|1094.6|1094.2|0
1649764580000|2022-04-12 11:56:20|1094.6|1094.2|1094.8|1094.4|1094.8|1094.4|1094.6|1094.2|0
1649764590000|2022-04-12 11:56:30|1094.6|1094.2|1094|1093.8|1094.6|1094.2|1094|1093.6|0
1649764600000|2022-04-12 11:56:40||1093.6||1093.8||1093.8||1093.6|0
1649764610000|2022-04-12 11:56:50|1094.2|1094|1094.4|1094|1094.4|1094|1094.2|1094|844
1649764620000|2022-04-12 11:57:00|1094.6|1094.2|1094.4|1094.2|1094.6|1094.2|1094.4|1094|2594
1649764630000|2022-04-12 11:57:10|1094.6|1094.4|1095|1094.6|1095|1094.6|1094.6|1094.4|1204
1649764640000|2022-04-12 11:57:20||1094.8||1094.6||1094.8||1094.6|11
1649764650000|2022-04-12 11:57:30|1094.8|1094.4|1094.6|1094.2|1094.8|1094.4|1094.2|1094|5709
1649764660000|2022-04-12 11:57:40||1094.4||1094.2||1094.4||1094.2|0
1649764670000|2022-04-12 11:57:50|1094.4|1094|1094|1093.8|1094.4|1094|1094|1093.8|3569
1649764680000|2022-04-12 11:58:00||1093.6||1093.6||1093.6||1093.4|0
1649764690000|2022-04-12 11:58:10|1094.2|1093.8|1094|1093.6|1094.4|1094|1093.8|1093.6|1257
1649764700000|2022-04-12 11:58:20|1094.2|1093.8|1094.8|1094.4|1094.8|1094.4|1094.2|1093.8|1089
1649764710000|2022-04-12 11:58:30|1095|1094.8|1095|1094.6|1095.4|1095.2|1094.8|1094.6|9850
1649764720000|2022-04-12 11:58:40|1094.8||1095||1095||1094.8||90
1649764730000|2022-04-12 11:58:50|1095.2|1094.8|1095|1094.6|1095.2|1095|1094.8|1094.4|3689
1649764740000|2022-04-12 11:59:00|1094.8|1094.4|1094.8|1094.4|1094.8|1094.4|1094.8|1094.4|0
1649764750000|2022-04-12 11:59:10|1094.6|1094.2|1094.8|1094.4|1094.8|1094.4|1094.4|1094.2|3126
1649764760000|2022-04-12 11:59:20|1094.6|1094.6|1095.2|1094.8|1095.2|1094.8|1094.6|1094.6|5482
1649764770000|2022-04-12 11:59:30||1095||1095||1095||1095|0
1649764780000|2022-04-12 11:59:40|1095.4|1094.8|1095.4|1095.2|1095.4|1095.2|1095.2|1094.8|5974
1649764790000|2022-04-12 11:59:50|1095.6|1095|1094.8|1094.6|1095.6|1095.4|1094.8|1094.6|3007
1649764800000|2022-04-12 12:00:00|1094.6|1094.4|1094.6|1094.4|1095|1094.8|1094.6|1094.4|5029
1649764810000|2022-04-12 12:00:10|1094.8|1094.6|1094.2|1093.8|1094.8|1094.6|1094|1093.8|7307
1649764820000|2022-04-12 12:00:20|1094|1093.6|1093.8|1093.4|1094|1093.6|1093.6|1093.4|500
1649764830000|2022-04-12 12:00:30|1094|1093.6|1094|1093.6|1094.6|1094.2|1093.8|1093.4|11869
1649764840000|2022-04-12 12:00:40|1094.2|1093.8|1094.4|1094|1094.6|1094.2|1094.2|1093.6|1881
1649764850000|2022-04-12 12:00:50|1094.2|1093.8|1093.8|1093.4|1094.4|1094|1093.8|1093.4|3641
1649764860000|2022-04-12 12:01:00|1093.6|1093.2|1093.4|1093|1093.6|1093.2|1093.4|1093|362
1649764870000|2022-04-12 12:01:10|1093.2|1092.8|1092.8|1092.4|1093.2|1092.8|1092.4|1092|1663
1649764880000|2022-04-12 12:01:20|1092.6|1092.6|1092.8|1092.4|1092.8|1092.6|1092.6|1092.2|75
1649764890000|2022-04-12 12:01:30|1093|1092.6|1092.6|1092.2|1093.2|1092.8|1092.4|1092|8341
1649764900000|2022-04-12 12:01:40|1092.8|1092.4|1092.6|1092.2|1093|1092.6|1092.4|1092|5500
1649764910000|2022-04-12 12:01:50|1092.8|1092.4|1092.2|1091.8|1093|1092.6|1092.2|1091.8|1938
1649764920000|2022-04-12 12:02:00|1092|1091.6|1091.4|1091|1092|1091.6|1091.2|1090.8|9201
1649764930000|2022-04-12 12:02:10|1091.6|1091.2|1091.8|1091.4|1091.8|1091.6|1091.6|1091.2|200
1649764940000|2022-04-12 12:02:20|1092|1091.6|1092.2|1091.8|1092.2|1092|1092|1091.6|888
1649764950000|2022-04-12 12:02:30|1092|1091.6|1091.8|1091.4|1092.2|1091.8|1091.6|1091.2|0
1649764960000|2022-04-12 12:02:40|1091.6|1091.2|1091.6|1091.2|1092.2|1091.8|1091.4|1091.2|8501
1649764970000|2022-04-12 12:02:50|1091.4|1091|1091.8|1091.6|1091.8|1091.6|1091.2|1091|1251
1649764980000|2022-04-12 12:03:00|1092|1091.8|1092.2|1091.6|1092.4|1091.8|1092|1091.6|1010
1649764990000|2022-04-12 12:03:10|1092.4|1091.8|1092.2|1091.8|1092.4|1092|1091.8|1091.6|20000
1649765000000|2022-04-12 12:03:20|1092|1091.6|1092|1091.6|1092.2|1091.6|1091.6|1091.2|1458
1649765010000|2022-04-12 12:03:30|1091.8|1091.4|1091.4|1091.2|1091.8|1091.4|1091|1090.6|5722
1649765020000|2022-04-12 12:03:40|1091.6|1091.4|1091.8|1091.4|1091.8|1091.4|1091.6|1091.2|2003
1649765030000|2022-04-12 12:03:50|||||||||90
1649765040000|2022-04-12 12:04:00|1091.6||1091.8||1091.8||1091.6||0
1649765050000|2022-04-12 12:04:10|1091.6|1091.2|1091.4|1091|1091.6|1091.4|1091.4|1091|5826
1649765060000|2022-04-12 12:04:20|1091.2|1090.8|1091.2|1090.8|1091.2|1090.8|1091|1090.6|0
1649765070000|2022-04-12 12:04:30|1091|1090.6|1091|1090.6|1091|1090.8|1090.8|1090.4|982
1649765080000|2022-04-12 12:04:40|1090.8|1090.4|1090.6|1090|1090.8|1090.4|1090.6|1090|503
1649765090000|2022-04-12 12:04:50|1090.8|1090.2|1090.8|1090.4|1090.8|1090.4|1090.8|1090.2|675
1649765100000|2022-04-12 12:05:00|1090.6|1090.2|1090.6|1090.2|1090.6|1090.2|1090.6|1090.2|331
1649765110000|2022-04-12 12:05:10|1090.8||1090.6||1090.8||1090.6||0
1649765120000|2022-04-12 12:05:20|1090.8|1090.4|1091.4|1091|1092|1091.6|1090.8|1090.2|12277
1649765130000|2022-04-12 12:05:30|1091.6|1091.2|1091.6|1091.2|1091.6|1091.2|1091.4|1091.2|0
1649765140000|2022-04-12 12:05:40|1091.4|1091.4|1091.4|1091|1091.4|1091.4|1091.2|1090.8|2545
1649765150000|2022-04-12 12:05:50|1091.2|1090.8|1091.2|1090.8|1091.2|1090.8|1091|1090.6|2
1649765160000|2022-04-12 12:06:00|1091|1090.6|1091|1090.6|1091|1090.6|1090.4|1090|0
1649765170000|2022-04-12 12:06:10|1090.8|1090.4|1092|1091.6|1092|1091.6|1090.8|1090.4|590
1649765180000|2022-04-12 12:06:20|1092.2|1091.8|1092|1091.6|1092.6|1092|1092|1091.6|4804
1649765190000|2022-04-12 12:06:30|1092.6|1091.8|1093.4|1093|1093.4|1093|1092.2|1091.8|22500
1649765200000|2022-04-12 12:06:40|1093.2|1092.8|1093.2|1092.8|1093.4|1093|1093.2|1092.8|367
1649765210000|2022-04-12 12:06:50||1093||1092.8||1093||1092.8|277
1649765220000|2022-04-12 12:07:00|1093|1093|1093|1092.8|1093|1093|1093|1092.8|0
1649765230000|2022-04-12 12:07:10|1093.2|1093|1093.4|1093|1093.4|1093.2|1093.2|1092.8|2509
1649765240000|2022-04-12 12:07:20|1093.6|1093.2|1093.6|1093.4|1093.6|1093.4|1093.4|1093|0
1649765250000|2022-04-12 12:07:30|1093.8|1093.2|1093.6|1093.2|1093.8|1093.2|1093.4|1093.2|0
1649765260000|2022-04-12 12:07:40|1093.8|1093.4|1093.6|1093|1093.8|1093.4|1093.4|1093|2718
1649765270000|2022-04-12 12:07:50|1093.4|1093.2|1094|1093.8|1094|1093.8|1093.4|1093|0
1649765280000|2022-04-12 12:08:00|1094.2|1094|1094.8|1094.4|1095|1094.6|1094.2|1094|4798
1649765290000|2022-04-12 12:08:10|1095|1094.6|1094.6|1094.2|1095|1094.6|1094.6|1094.2|1005
1649765300000|2022-04-12 12:08:20|1094.8|1094.4|1095|1094.6|1095.2|1095|1094.8|1094.2|5159
1649765310000|2022-04-12 12:08:30|1095.2|1094.8|1095.4|1095.2|1095.6|1095.2|1095|1094.8|2057
1649765320000|2022-04-12 12:08:40|1095.6|1095|1095.4|1095|1096|1095.6|1095.4|1095|1578
1649765330000|2022-04-12 12:08:50|1095.2|1094.8|1095|1094.6|1095.2|1094.8|1095|1094.6|7008
1649765340000|2022-04-12 12:09:00|1095.2|1094.8|1094.2|1093.8|1095.4|1095|1094.2|1093.8|3532
1649765350000|2022-04-12 12:09:10|1094|1093.6|1094.4|1094|1094.4|1094|1093.8|1093.2|11340
1649765360000|2022-04-12 12:09:20|1094.2|1094.2|1094.4|1094|1094.8|1094.2|1094.2|1093.8|5000
1649765370000|2022-04-12 12:09:30|1094.6|1094.2|1094.4|1094|1094.6|1094.2|1094.2|1094|886
1649765390000|2022-04-12 12:09:50|1094.6|1094.2|1093.6|1093.2|1094.6|1094.2|1093.6|1093.2|1238
1649765400000|2022-04-12 12:10:00|1093.4|1093|1093.4|1093|1094|1093.2|1092.8|1092.4|8713
1649765410000|2022-04-12 12:10:10|1093.2|1092.8|1093.2|1092.8|1093.4|1093|1093|1092.6|2309
1649765420000|2022-04-12 12:10:20|1093|1093|1093.2|1093|1093.4|1093|1093|1092.8|0
1649765440000|2022-04-12 12:10:40|1093.4|1093.2|1093|1092.8|1093.6|1093.2|1093|1092.6|1265
1649765450000|2022-04-12 12:10:50|1093.2|1093|1093.4|1093|1093.4|1093.2|1093.2|1092.8|364
1649765460000|2022-04-12 12:11:00|1093.2|1092.8|1093.6|1093.2|1093.6|1093.2|1093.2|1092.8|1061
1649765470000|2022-04-12 12:11:10|1093.4|1093|1092.8|1092.4|1093.4|1093|1092.8|1092.4|2171
1649765480000|2022-04-12 12:11:20|1093|1092.6|1092.8|1092.4|1093|1092.6|1092.6|1092.4|362
1649765490000|2022-04-12 12:11:30|1092.6|1092.6|1092.8|1092.4|1093|1092.6|1092.6|1092.4|0
1649765500000|2022-04-12 12:11:40|1093|1092.6|1093.2|1092.8|1093.2|1092.8|1093|1092.4|612
1649765510000|2022-04-12 12:11:50|1093|1092.6|1093.4|1093|1093.4|1093|1093|1092.6|1
1649765520000|2022-04-12 12:12:00|1093.2|1092.8|1093.4|1093.2|1093.4|1093.2|1093.2|1092.8|0
1649765530000|2022-04-12 12:12:10|1093.6|1093.4|1093.6|1093.2|1093.6|1093.4|1093.6|1093.2|991
1649765550000|2022-04-12 12:12:30|1093.8|1093.4|1093.8|1093.4|1093.8|1093.6|1093.4|1093|10804
1649765560000|2022-04-12 12:12:40|1094|1093.6|1093.8|1093.6|1094|1093.6|1093.8|1093.6|0
1649765570000|2022-04-12 12:12:50|1094|1093.8|1094.2|1093.8|1094.4|1094|1094|1093.6|1421
1649765590000|2022-04-12 12:13:10|1094|1094|1093.6|1093.2|1094.4|1094|1093.6|1093.2|1765
1649765610000|2022-04-12 12:13:30|1093.8|1093|1093.8|1093.4|1093.8|1093.4|1093.8|1093|0
1649765620000|2022-04-12 12:13:40|1093.6|1093.2|1093.8|1093.6|1093.8|1093.6|1093.6|1093.2|0
1649765630000|2022-04-12 12:13:50|1094|1093.8|1094|1093.6|1094|1093.8|1094|1093.6|440
1649765640000|2022-04-12 12:14:00|1093.8|1093.8|1093.8|1093.4|1093.8|1093.8|1093.6|1093.2|1912
1649765650000|2022-04-12 12:14:10|1093.6|1093.6|1093.6|1093.4|1093.6|1093.6|1093.6|1093.4|10
1649765660000|2022-04-12 12:14:20|1093.4|1093.2|1093.6|1093.2|1093.8|1093.4|1093.4|1093.2|400
1649765670000|2022-04-12 12:14:30|1093.4|1093|1093.6|1093.4|1093.6|1093.4|1093.4|1093|0
1649765680000|2022-04-12 12:14:40|1093.4|1093.2|1093.6|1093.2|1093.6|1093.2|1093.4|1093.2|0
1649765700000|2022-04-12 12:15:00|1093.4|1093|1093.6|1093.2|1093.6|1093.2|1093.4|1093|1763
1649765710000|2022-04-12 12:15:10|1093.4|1093|1093.4|1093|1093.4|1093|1093.2|1093|354
1649765720000|2022-04-12 12:15:20|1093.6|1093.2|1093.6|1093.2|1093.6|1093.2|1093.6|1093|2619
1649765730000|2022-04-12 12:15:30|1093.8|1093.4|1094|1093.6|1094|1093.6|1093.8|1093.4|1299
1649765740000|2022-04-12 12:15:40|1093.8|1093.8|1093.4|1093.2|1094|1093.8|1093.4|1093|8375
1649765750000|2022-04-12 12:15:50|1093.6|1093|1093.6|1093.2|1093.6|1093.2|1093.2|1093|996
1649765760000|2022-04-12 12:16:00|1093.8|1093|1093.4|1093|1093.8|1093|1093.4|1093|500
1649765770000|2022-04-12 12:16:10|1093.6|1093.2|1093.4|1093|1093.6|1093.2|1093.2|1093|387
1649765780000|2022-04-12 12:16:20|1093.2||1093.2||1093.2||1093.2||0
1649765790000|2022-04-12 12:16:30|1093|1092.8|1093|1092.6|1093.2|1092.8|1092.8|1092.6|1955
1649765800000|2022-04-12 12:16:40|1092.8||1092.8||1092.8||1092.8||0
1649765810000|2022-04-12 12:16:50|1092.6|1092.4|1092.4|1092.2|1092.8|1092.4|1092.4|1092|2190
1649765820000|2022-04-12 12:17:00|1092.6|1092.4|1092.8|1092.4|1093.2|1092.6|1092.4|1092|6368
1649765830000|2022-04-12 12:17:10|1092.6||1092.6||1092.8||1092.6||0
1649765840000|2022-04-12 12:17:20|1092.8|1092.6|1093.8|1093.4|1094|1093.6|1092.8|1092.6|14060
1649765850000|2022-04-12 12:17:30|1093.6|1093.2|1093.6|1093.2|1093.8|1093.4|1093.4|1093|0
1649765860000|2022-04-12 12:17:40|1093.4|1093|1093|1092.6|1093.4|1093|1093|1092.6|364
1649765870000|2022-04-12 12:17:50|1092.8|1092.8|1093|1092.8|1093|1092.8|1092.8|1092.8|2025
1649765880000|2022-04-12 12:18:00|1093.8|1093|1093.6|1093.2|1093.8|1093.4|1093.4|1093|16008
1649765890000|2022-04-12 12:18:10|1093.4|1093|1092.6|1092.2|1093.4|1093|1092.6|1092.2|14913
1649765900000|2022-04-12 12:18:20|1092.4||1092.6||1092.6||1092.4||0
1649765910000|2022-04-12 12:18:30|1092.4|1092|1092.2|1092|1092.4|1092|1092.2|1092|1210
1649765920000|2022-04-12 12:18:40|1092|1091.8|1092.4|1092.2|1092.4|1092.2|1092|1091.8|818
1649765930000|2022-04-12 12:18:50|1092.6|1092.4|1092.8|1092.4|1093|1092.6|1092.6|1092.2|339
1649765940000|2022-04-12 12:19:00|1093|1092.6|1093|1092.6|1093|1092.6|1093|1092.4|0
1649765950000|2022-04-12 12:19:10|1092.8|1092.8|1092.8|1092.4|1092.8|1092.8|1092.8|1092.4|0
1649765970000|2022-04-12 12:19:30||1092.6||1092.6||1092.6||1092.4|0
1649765980000|2022-04-12 12:19:40||1092.4||1092.4||1092.6||1092.4|0
1649765990000|2022-04-12 12:19:50||1092.6||1092.4||1092.6||1092.4|500
1649766000000|2022-04-12 12:20:00|1093|1092.6|1093.6|1093.2|1093.8|1093.4|1093|1092.4|1661
1649766010000|2022-04-12 12:20:10|1093.8|1093.4|1093.8|1093.4|1093.8|1093.4|1093.8|1093.4|0
1649766020000|2022-04-12 12:20:20||1093.6||1093.4||1093.6||1093.4|0
1649766030000|2022-04-12 12:20:30|1094|1093.6|1093.6|1093.2|1094|1093.6|1093.6|1093.2|5576
1649766040000|2022-04-12 12:20:40|1093.4|1093|1092.8|1092.4|1093.4|1093|1092.8|1092.4|2286
1649766050000|2022-04-12 12:20:50|1092.6|1092.2|1092.4|1092|1092.6|1092.2|1092.4|1092|0
1649766060000|2022-04-12 12:21:00|1092.6|1092.2|1092.8|1092.4|1093|1092.8|1092.6|1092.2|480
1649766070000|2022-04-12 12:21:10|1093|1092.8|1093|1092.6|1093.2|1092.8|1092.8|1092.4|15000
1649766080000|2022-04-12 12:21:20|1092.8|1092.4|1092.4|1092.2|1092.8|1092.4|1092.4|1092.2|1368
1649766090000|2022-04-12 12:21:30|1092.2|1092|1092.4|1092|1092.4|1092|1092.2|1091.8|166
1649766100000|2022-04-12 12:21:40|1092.2|1092.2|1092.4|1092|1092.4|1092.2|1092.2|1092|0
1649766110000|2022-04-12 12:21:50||1092.2||1092.2||1092.2||1092|0
1649766120000|2022-04-12 12:22:00|1092.6|1092.4|1092.6|1092.2|1092.8|1092.4|1092.4|1092.2|2561
1649766130000|2022-04-12 12:22:10|1092.8|1092.4|1092.6|1092.4|1092.8|1092.6|1092.6|1092.2|724
1649766140000|2022-04-12 12:22:20|1092.4|1092.2|1092.8|1092.2|1092.8|1092.4|1092.2|1091.8|2759
1649766150000|2022-04-12 12:22:30|1092.6|1092.4|1092.2|1091.8|1092.6|1092.4|1092|1091.6|10090
1649766160000|2022-04-12 12:22:40|1092.4|1092|1092.4|1092|1092.4|1092|1092.2|1092|2186
1649766170000|2022-04-12 12:22:50|1092.2|1091.8|1092.2|1091.8|1092.2|1092|1092.2|1091.8|478
1649766180000|2022-04-12 12:23:00|1092|1091.6|1092.4|1092|1092.4|1092.2|1091.8|1091.4|2317
1649766190000|2022-04-12 12:23:10|1092.6|1092.2|1092.6|1092.4|1092.6|1092.4|1092.6|1092.2|403
1649766200000|2022-04-12 12:23:20|1092.8|1092.6|1093|1092.6|1093.2|1093|1092.6|1092.2|1990
1649766210000|2022-04-12 12:23:30|1093.2|1093|1093|1092.6|1093.2|1093|1092.8|1092.6|15143
1649766240000|2022-04-12 12:24:00|1092.8|1092.4|1092.6|1092.4|1092.8|1092.4|1092.6|1092.2|588
1649766250000|2022-04-12 12:24:10|1092.4|1092.2|1092.8|1092.4|1092.8|1092.6|1092.4|1092|5168
1649766260000|2022-04-12 12:24:20|1093|1092.6|1093.2|1092.8|1093.2|1092.8|1093|1092.6|768
1649766270000|2022-04-12 12:24:30|1093.4|1093|1093.4|1093|1093.4|1093|1093.4|1093|470
1649766280000|2022-04-12 12:24:40|1093.6|1093.2|1093.6|1093.2|1093.6|1093.4|1093.4|1093|3354
1649766290000|2022-04-12 12:24:50|1093.4|1093|1093.4|1093|1093.6|1093|1093.4|1093|0
1649766300000|2022-04-12 12:25:00|1093.2|1093.2|1093|1092.6|1093.6|1093.4|1092.8|1092.6|4858
1649766310000|2022-04-12 12:25:10|1092.8|1092.4|1092.6|1092.2|1092.8|1092.4|1092.4|1092|872
1649766320000|2022-04-12 12:25:20|1092.4|1092.4|1092.8|1092.4|1092.8|1092.4|1092.4|1092.4|1
1649766330000|2022-04-12 12:25:30|1092.6|1092.2|1092.4|1092.2|1092.8|1092.4|1092.4|1092.2|158
1649766340000|2022-04-12 12:25:40|1092.2|1092|1092.4|1092|1092.4|1092.2|1092.2|1092|2087
1649766350000|2022-04-12 12:25:50|1092.2|1091.8|1092.2|1091.8|1092.4|1091.8|1092.2|1091.6|977
1649766360000|2022-04-12 12:26:00|1092.4|1092|1092.2|1091.8|1092.4|1092|1092|1091.8|0
1649766370000|2022-04-12 12:26:10|1092|1092|1092.2|1091.8|1092.4|1092|1092|1091.8|186
1649766380000|2022-04-12 12:26:20||1092||1091.8||1092||1091.8|0
1649766390000|2022-04-12 12:26:30|1092|1091.6|1091.6|1091.2|1092|1091.6|1091.4|1091.2|2795
1649766400000|2022-04-12 12:26:40|1091.4|1091|1091.4|1091|1091.4|1091.2|1091.2|1091|4646
1649766410000|2022-04-12 12:26:50|1091.2|1091.2|1091.4|1091|1091.4|1091.2|1091.2|1091|2108
1649766420000|2022-04-12 12:27:00|1091.2|1091.2|1092|1091.8|1092|1091.8|1091.2|1091|786
1649766430000|2022-04-12 12:27:10||1091.6||1091.6||1091.6||1091.6|3377
1649766440000|2022-04-12 12:27:20||1091.8||1091.8||1091.8||1091.6|1750
1649766450000|2022-04-12 12:27:30|1092.2|1091.6|1092.2|1091.8|1092.4|1092|1092|1091.6|4444
1649766470000|2022-04-12 12:27:50|1092.4|1092|1093.6|1093.2|1093.6|1093.4|1092.4|1092|3402
1649766480000|2022-04-12 12:28:00|1093.8|1093.4|1092.8|1092.4|1093.8|1093.4|1092.8|1092.4|3181
1649766490000|2022-04-12 12:28:10|1093|1092.6|1093|1092.6|1093.2|1092.6|1093|1092.6|170
1649766510000|2022-04-12 12:28:30|1092.8|1092.4|1092.6|1092.2|1092.8|1092.4|1092.6|1092.2|353
1649766520000|2022-04-12 12:28:40|1092.4|1092|1092.4|1092|1092.4|1092|1092.4|1092|0
1649766530000|2022-04-12 12:28:50|1092.6|1092.2|1092.8|1092.6|1093|1092.6|1092.6|1092.2|1434
1649766540000|2022-04-12 12:29:00|1092.6|1092.4|1092.6|1092.2|1092.6|1092.4|1092.6|1092.2|420
1649766550000|2022-04-12 12:29:10|1092.4|1092|1092.2|1092|1092.4|1092|1092.2|1092|0
1649766560000|2022-04-12 12:29:20|1092|1091.8|1090.8|1090.4|1092.2|1091.8|1090.6|1090.2|17909
1649766570000|2022-04-12 12:29:30|1090.6|1090.2|1090.8|1090.4|1090.8|1090.4|1090.6|1090.2|0
1649766580000|2022-04-12 12:29:40|1090.6|1090.2|1090.6|1090.2|1090.8|1090.4|1090.6|1090.2|0
1649766590000|2022-04-12 12:29:50|1090.8|1090|1090|1089.2|1090.8|1090.4|1090|1089.2|10350
1649766600000|2022-04-12 12:30:00|1089.8|1089.6|1094|1093.2|1094.6|1094.2|1089.8|1089.2|63535
1649766610000|2022-04-12 12:30:10|1094.2|1093.4|1091.8|1091.2|1094.4|1093.6|1091.4|1091|13338
1649766620000|2022-04-12 12:30:20|1091.6|1091.4|1090.4|1089.8|1092.6|1092.2|1090|1089.6|17162
1649766630000|2022-04-12 12:30:30|1090.6|1090|1090.4|1089.8|1092|1091.6|1089.4|1089.2|19539
1649766640000|2022-04-12 12:30:40|1090.6|1090|1090.8|1090.4|1091|1090.4|1090.2|1089.6|2682
1649766650000|2022-04-12 12:30:50|1090.6|1090.2|1091.8|1091.4|1091.8|1091.4|1089.6|1089.2|11975
1649766660000|2022-04-12 12:31:00|1092|1091.6|1092.4|1092|1093.4|1092.8|1091.8|1091.2|17848
1649766670000|2022-04-12 12:31:10|1092.6|1091.8|1088.6|1088|1092.6|1092|1087.6|1086.8|77132
1649766680000|2022-04-12 12:31:20|1088.8|1088.2|1088.8|1088|1089.4|1088.8|1087.8|1087.4|21051
1649766690000|2022-04-12 12:31:30|1088.6|1088.2|1088.6|1088|1089|1088.4|1088.2|1087.8|2495
1649766700000|2022-04-12 12:31:40|1088.8|1088.2|1090.2|1089.6|1090.2|1089.8|1088.2|1087.8|18192
1649766710000|2022-04-12 12:31:50|1090|1089.4|1088.6|1088|1090|1089.6|1088.4|1088|4954
1649766720000|2022-04-12 12:32:00|1088.4|1087.8|1088.2|1087.6|1089|1088.4|1088|1087.4|8225
1649766730000|2022-04-12 12:32:10|1088|1087.4|1088.4|1087.8|1088.4|1088|1087.2|1087|7421
1649766740000|2022-04-12 12:32:20|1088.2|1087.6|1088.4|1087.8|1089|1088.4|1088|1087.6|4311
1649766750000|2022-04-12 12:32:30|1088.2|1087.6|1088.2|1087.6|1088.8|1088.4|1088|1087.6|4717
1649766760000|2022-04-12 12:32:40|1088.4|1087.8|1088.4|1087.8|1088.4|1088|1087.2|1087|18338
1649766770000|2022-04-12 12:32:50|1088.2|1087.6|1089.2|1088.6|1089.2|1088.8|1088.2|1087.6|2493
1649766780000|2022-04-12 12:33:00|1089.4|1088.8|1089.6|1088.8|1089.6|1089.2|1088.4|1087.8|3632
1649766790000|2022-04-12 12:33:10|1089.4|1089|1089.2|1088.6|1089.6|1089|1089|1088.4|1874
1649766800000|2022-04-12 12:33:20|1089|1088.4|1089.2|1088.8|1089.6|1089|1088.8|1088.4|0
1649766810000|2022-04-12 12:33:30|1089.4|1088.6|1089.4|1088.8|1089.6|1089|1089|1088.4|616
1649766820000|2022-04-12 12:33:40|1089.6|1089|1090|1089.4|1090|1089.6|1089|1088.4|7070
1649766830000|2022-04-12 12:33:50|1089.8|1089.6|1090.6|1090|1090.6|1090.2|1089.8|1089.4|3180
1649766840000|2022-04-12 12:34:00|1090.4|1090.2|1090.8|1090.4|1090.8|1090.4|1090.2|1089.8|3710
1649766850000|2022-04-12 12:34:10|1090.6|1090.2|1089.8|1089.4|1090.8|1090.4|1089.6|1089|1396
1649766860000|2022-04-12 12:34:20|1089.6|1089.2|1089.6|1089.2|1090|1089.6|1089.2|1088.6|5414
1649766870000|2022-04-12 12:34:30|1089.8|1089.4|1091|1090.6|1091|1090.6|1089.8|1089.4|2248
1649766880000|2022-04-12 12:34:40|1091.2|1090.8|1091.6|1091|1092|1091.6|1091.2|1090.8|1668
1649766890000|2022-04-12 12:34:50|1091.8|1091.2|1092.8|1092.6|1092.8|1092.6|1091.6|1091.2|1273
1649766900000|2022-04-12 12:35:00|1093|1092.4|1091.6|1091.2|1093.6|1093|1091.6|1091.2|8997
1649766910000|2022-04-12 12:35:10|1091.4|1091|1090.6|1090|1091.4|1091|1090.4|1089.8|7943
1649766920000|2022-04-12 12:35:20|1090.4|1090.2|1090.2|1089.6|1091.2|1090.8|1090.2|1089.6|3492
1649766930000|2022-04-12 12:35:30|1090.4|1089.8|1091|1090.4|1091|1090.4|1090.2|1089.6|1479
1649766940000|2022-04-12 12:35:40|1091.2|1090.6|1091.6|1091.2|1091.6|1091.2|1091|1090.4|790
1649766950000|2022-04-12 12:35:50|1091.4|1091|1091.2|1090.8|1091.6|1091.2|1091|1090.4|1754
1649766960000|2022-04-12 12:36:00|1091|1090.6|1090.2|1089.8|1091.4|1091.2|1090|1089.6|19377
1649766970000|2022-04-12 12:36:10|1090|1089.6|1090.6|1090.2|1091|1090.6|1090|1089.6|19325
1649766980000|2022-04-12 12:36:20|1090.8|1090|1091.6|1091.2|1091.8|1091.4|1090.8|1090|18788
1649766990000|2022-04-12 12:36:30|1091.4|1091|1091.6|1091|1091.6|1091.2|1091|1090.6|1602
1649767000000|2022-04-12 12:36:40|1091.4|1091.2|1090.8|1090.4|1092|1091.2|1090.6|1090|9960
1649767010000|2022-04-12 12:36:50|1090.6|1090.2|1091.6|1091.2|1091.6|1091.2|1090.6|1090.2|15208
1649767020000|2022-04-12 12:37:00|1091.4|1091|1090.6|1090.2|1091.6|1091.2|1090.2|1089.8|4940
1649767030000|2022-04-12 12:37:10|1090.8|1090|1091.2|1090.6|1091.6|1091.2|1090.4|1089.8|30763
1649767040000|2022-04-12 12:37:20|1091.4|1090.8|1092|1091.6|1092.4|1092|1091.4|1090.6|13342
1649767050000|2022-04-12 12:37:30|1091.8|1091.8|1091.6|1091|1092|1091.8|1091.6|1091|1814
1649767060000|2022-04-12 12:37:40|1091.8|1091.2|1091.4|1090.8|1092|1091.4|1091|1090.6|10592
1649767070000|2022-04-12 12:37:50|1092.2|1091|1092|1091.4|1092.6|1092|1091.8|1090.8|38801
1649767080000|2022-04-12 12:38:00|1092.2|1091.6|1092.8|1092.2|1092.8|1092.6|1092.2|1091.6|9137
1649767090000|2022-04-12 12:38:10|1092.6|1092|1091.2|1090.8|1092.6|1092|1091.2|1090.8|3980
1649767100000|2022-04-12 12:38:20|1091.4|1090.6|1092|1091.6|1092.4|1092|1091|1090.6|14573
1649767110000|2022-04-12 12:38:30|1091.8|1091.8|1092.2|1092|1092.4|1092|1091.8|1091.4|677
1649767120000|2022-04-12 12:38:40|1092|1091.8|1092.2|1091.8|1092.2|1091.8|1091.8|1091.2|11334
1649767130000|2022-04-12 12:38:50|1092.4|1092|1092.4|1092|1092.4|1092|1092|1091.4|1654
1649767140000|2022-04-12 12:39:00|1092.6|1092.2|1092.6|1092.2|1092.6|1092.2|1092.6|1092|1906
1649767150000|2022-04-12 12:39:10|1092.8|1092.4|1092.6|1092.4|1093|1092.6|1092.6|1092.2|6184
1649767160000|2022-04-12 12:39:20|1092.8|1092.2|1092.6|1092.4|1092.8|1092.4|1092.6|1092|5485
1649767170000|2022-04-12 12:39:30|1092.4|1092.2|1092.6|1092.2|1092.8|1092.2|1092.2|1091.8|159
1649767180000|2022-04-12 12:39:40|1092.4|1092|1092.4|1091.8|1092.6|1092|1092.2|1091.6|0
1649767190000|2022-04-12 12:39:50|1092.6|1092|1092.4|1092|1093.4|1092.8|1092.4|1092|7887
1649767200000|2022-04-12 12:40:00|1092.6|1092.2|1092.8|1092.2|1093|1092.6|1091.4|1091|37239
1649767210000|2022-04-12 12:40:10|1092.6|1092.4|1092.4|1092|1093|1092.6|1092.4|1092|2908
1649767220000|2022-04-12 12:40:20|1092.2|1091.8|1092.6|1092|1092.6|1092.2|1092.2|1091.8|0
1649767230000|2022-04-12 12:40:30|1092.4|1092.2|1092.6|1092.2|1092.6|1092.4|1092.4|1091.8|2859
1649767240000|2022-04-12 12:40:40|1092.8|1092.4|1092.6|1092.2|1092.8|1092.6|1092.6|1092|3748
1649767250000|2022-04-12 12:40:50|1092.8|1092.4|1092.4|1092|1093.4|1092.8|1092.2|1091.8|5667
1649767260000|2022-04-12 12:41:00|1092.6|1092.2|1092.8|1092.4|1093|1092.8|1092.4|1092|2606
1649767270000|2022-04-12 12:41:10|1092.6|1092.2|1092.4|1091.8|1092.8|1092.2|1092.2|1091.8|0
1649767280000|2022-04-12 12:41:20|1092.2|1092|1091.2|1091|1092.4|1092|1091.2|1090.8|2409
1649767290000|2022-04-12 12:41:30|1091.4|1091.2|1092.6|1092.2|1092.6|1092.2|1091.4|1091|15059
1649767300000|2022-04-12 12:41:40|1092.8|1092.4|1091.8|1091.4|1092.8|1092.6|1091.6|1091.2|11401
1649767310000|2022-04-12 12:41:50|1092|1091.6|1092.2|1091.8|1092.2|1091.8|1091.8|1091.6|0
1649767320000|2022-04-12 12:42:00|1092.4|1092|1093|1092.6|1093.6|1093|1092.2|1092|6758
1649767330000|2022-04-12 12:42:10|1092.8|1092.4|1093.4|1093|1093.6|1093|1092.8|1092.4|3766
1649767340000|2022-04-12 12:42:20|1093.6|1093.2|1093.8|1093.6|1093.8|1093.6|1093.6|1093|980
1649767350000|2022-04-12 12:42:30|1094|1093.8|1094|1093.6|1094|1093.8|1093.8|1093.6|853
1649767360000|2022-04-12 12:42:40|1093.8|1093.4|1093|1092.4|1093.8|1093.4|1092.4|1091.8|21540
1649767370000|2022-04-12 12:42:50|1092.8|1092.2|1093|1092.6|1093.4|1092.8|1092.8|1092.2|4571
1649767380000|2022-04-12 12:43:00|1092.8|1092.4|1092.6|1092|1093|1092.4|1092|1091.6|1843
1649767390000|2022-04-12 12:43:10|1092.4|1092.2|1093|1092.6|1093|1092.8|1092.4|1092|20018
1649767400000|2022-04-12 12:43:20|1093.2|1092.8|1093.2|1092.6|1093.4|1092.8|1092.8|1092.2|13804
1649767410000|2022-04-12 12:43:30|1093|1092.4|1093.4|1093|1093.6|1093.2|1092.8|1092.2|9227
1649767420000|2022-04-12 12:43:40|1093.6|1093.2|1094|1093.6|1094|1093.6|1093.6|1093.2|1449
1649767430000|2022-04-12 12:43:50|1093.8|1093.4|1094|1093.6|1094|1093.6|1093.6|1093.2|576
1649767440000|2022-04-12 12:44:00|1093.8|1093.8|1093.8|1093.2|1093.8|1093.8|1093.6|1093.2|1238
1649767450000|2022-04-12 12:44:10|1093.6|1093|1092.6|1092.2|1093.6|1093|1092.6|1092|9929
1649767460000|2022-04-12 12:44:20|1092.4|1092|1092.4|1092|1093.2|1092.8|1092.4|1092|24995
1649767470000|2022-04-12 12:44:30|1092.6|1092.2|1091.8|1091.2|1092.6|1092.4|1091.6|1091.2|19763
1649767480000|2022-04-12 12:44:40|1091.6|1091.4|1091.8|1091.2|1091.8|1091.4|1091.2|1090.6|8578
1649767490000|2022-04-12 12:44:50|1091.6|1091.4|1091.8|1091.4|1092|1091.4|1091.6|1091.2|2601
1649767500000|2022-04-12 12:45:00|1091.6|1091|1091.6|1091.2|1091.6|1091.4|1091.4|1091|2487
1649767510000|2022-04-12 12:45:10|1091.8|1091.4|1090.6|1090.2|1091.8|1091.4|1090.6|1090|3098
1649767520000|2022-04-12 12:45:20|1090.4|1090|1090.2|1090|1090.6|1090.2|1090.2|1089.8|1080
1649767530000|2022-04-12 12:45:30|1090.4|1090.2|1091.2|1090.8|1091.4|1090.8|1090.4|1090|5332
1649767540000|2022-04-12 12:45:40|1091|1090.6|1091.4|1091.2|1091.8|1091.2|1091|1090.6|382
1649767550000|2022-04-12 12:45:50|1091.6|1091.4|1091.8|1091.4|1092.4|1091.8|1091.6|1091.2|1601
1649767560000|2022-04-12 12:46:00|1091.6|1091.2|1091.2|1090.8|1091.6|1091.2|1091.2|1090.8|1986
1649767570000|2022-04-12 12:46:10|1091.4|1091|1091.8|1091.4|1092.2|1091.6|1091.4|1090.8|3613
1649767580000|2022-04-12 12:46:20|1091.6|1091.2|1092.2|1091.8|1092.2|1092|1091.6|1091.2|3733
1649767590000|2022-04-12 12:46:30|1092.4|1092|1092.6|1092.2|1092.8|1092.4|1092.4|1092|1241
1649767600000|2022-04-12 12:46:40|1092.8|1092|1092.4|1091.8|1092.8|1092|1092.2|1091.6|500
1649767610000|2022-04-12 12:46:50|1092.2|1091.6|1092.8|1092.2|1092.8|1092.4|1092.2|1091.6|951
1649767620000|2022-04-12 12:47:00|1092.6|1092.4|1092.6|1092|1092.8|1092.4|1092.4|1092|210
1649767630000|2022-04-12 12:47:10|1092.4|1092.2|1092.6|1092.4|1092.8|1092.4|1092.4|1092|61
1649767640000|2022-04-12 12:47:20||1092.2||1092.2||1092.2||1092.2|347
1649767650000|2022-04-12 12:47:30|1092.4|1092.4|1092.6|1092.2|1092.6|1092.4|1092.4|1092|571
1649767660000|2022-04-12 12:47:40|1092.8|1092.4|1092.4|1092|1093|1092.6|1092.2|1092|4994
1649767670000|2022-04-12 12:47:50|1092.6|1092.2|1092.8|1092.4|1093|1092.4|1092.6|1092|100
1649767680000|2022-04-12 12:48:00|1092.6|1092.2|1093.4|1093|1093.4|1093|1092.6|1092|990
1649767690000|2022-04-12 12:48:10|1093.6|1093.2|1093.2|1092.8|1093.8|1093.4|1092.8|1092.4|7534
1649767700000|2022-04-12 12:48:20|1093.4|1093|1093.2|1092.8|1093.6|1093|1093.2|1092.8|1600
1649767710000|2022-04-12 12:48:30|1093|1092.6|1094.2|1093.8|1094.2|1093.8|1093|1092.6|11694
1649767720000|2022-04-12 12:48:40|1094.4|1094|1093.8|1093.2|1094.6|1094.4|1093.8|1093.2|7337
1649767730000|2022-04-12 12:48:50|1093.6|1093.4|1094|1093.4|1094.2|1094|1093.6|1093.2|17808
1649767740000|2022-04-12 12:49:00|1093.8|1093.6|1094|1093.6|1094|1093.8|1093.8|1093.4|0
1649767750000|2022-04-12 12:49:10|1093.8|1093.8|1094|1093.6|1094.2|1093.8|1093.4|1093|6768
1649767760000|2022-04-12 12:49:20|1093.8|1093.4|1094|1093.6|1094|1093.8|1093.8|1093.4|0
1649767770000|2022-04-12 12:49:30|1094.2|1093.8|1095.2|1094.6|1095.2|1094.6|1094.2|1093.8|4933
1649767780000|2022-04-12 12:49:40|1095.4|1094.8|1095|1094.4|1095.4|1094.8|1094.6|1094.2|1981
1649767790000|2022-04-12 12:49:50|1094.8|1094.6|1095|1094.8|1095.2|1094.8|1094.8|1094.6|1632
1649767800000|2022-04-12 12:50:00|1095.2|1095|1095|1094.6|1095.2|1095|1094.4|1093.8|7285
1649767810000|2022-04-12 12:50:10|1094.8|1094.4|1094.4|1094|1095|1094.6|1094.2|1093.8|5881
1649767820000|2022-04-12 12:50:20|1094.6|1094.2|1095|1094.6|1095|1094.6|1094.6|1094.2|723
1649767830000|2022-04-12 12:50:30|1095.2|1094.8|1095.4|1094.8|1095.4|1095.2|1095.2|1094.6|1489
1649767840000|2022-04-12 12:50:40|1095.6|1095|1095.2|1094.8|1095.8|1095.6|1095|1094.6|3290
1649767850000|2022-04-12 12:50:50|1095.4|1095|1095|1094.8|1095.4|1095|1095|1094.8|0
1649767860000|2022-04-12 12:51:00|1094.8|1094.6|1095|1094.6|1095|1094.8|1094.8|1094.4|742
1649767870000|2022-04-12 12:51:10|1095.2|1094.8|1093.8|1093.4|1095.4|1094.8|1093.8|1093.2|10497
1649767880000|2022-04-12 12:51:20|1094|1093.6|1094|1093.6|1094.2|1093.8|1094|1093.4|510
1649767890000|2022-04-12 12:51:30||1093.8||1093.6||1093.8||1093.6|374
1649767900000|2022-04-12 12:51:40|1094.2|1093.8|1094.2|1093.8|1094.2|1094|1094.2|1093.6|1555
1649767910000|2022-04-12 12:51:50|1094.4|1094|1094.4|1094|1094.4|1094|1094.4|1093.8|0
1649767920000|2022-04-12 12:52:00||1094.2||1094.2||1094.2||1094|0
1649767930000|2022-04-12 12:52:10||1094||1094||1094.2||1094|1166
1649767940000|2022-04-12 12:52:20|1094.2||1094.4||1094.4||1094.2||500
1649767950000|2022-04-12 12:52:30|1094.6|1094.2|1093.8|1093.2|1094.8|1094.4|1093.6|1093.2|9951
1649767960000|2022-04-12 12:52:40|1093.6|1093.4|1093.8|1093.4|1093.8|1093.4|1093.6|1093.2|1000
1649767970000|2022-04-12 12:52:50|1094|1093.6|1093.8|1093.4|1094.2|1093.8|1093.8|1093.4|4617
1649767980000|2022-04-12 12:53:00|1094|1093.6|1094.2|1093.8|1094.2|1093.8|1093.8|1093.6|0
1649767990000|2022-04-12 12:53:10|1094|1093.6|1094|1093.6|1094.2|1093.8|1094|1093.6|866
1649768000000|2022-04-12 12:53:20|1093.8|1093.4|1093.4|1093|1093.8|1093.4|1093.4|1093|1046
1649768010000|2022-04-12 12:53:30|1093.6|1093.2|1094|1093.8|1094|1093.8|1093.6|1093.2|1058
1649768020000|2022-04-12 12:53:40|1094.2|1094|1094.4|1094|1094.6|1094|1094.2|1094|2208
1649768030000|2022-04-12 12:53:50|1094.6|1094.2|1094.8|1094.4|1094.8|1094.4|1094.2|1094|1545
1649768040000|2022-04-12 12:54:00|1094.6|1094.2|1094|1093.6|1094.8|1094.4|1093.8|1093.6|8263
1649768050000|2022-04-12 12:54:10|1093.8|1093.4|1093.8|1093.4|1094.2|1093.8|1093.8|1093.4|184
1649768060000|2022-04-12 12:54:20|1093.6|1093.2|1093.4|1093|1093.6|1093.4|1093|1092.8|10923
1649768070000|2022-04-12 12:54:30|1093.6|1092.8|1093.2|1092.8|1093.6|1093|1093|1092.6|374
1649768080000|2022-04-12 12:54:40|1093|1093|1093|1092.6|1093.2|1093|1092.8|1092.4|3126
1649768090000|2022-04-12 12:54:50|1092.8|1092.4|1092.8|1092.4|1093|1092.8|1092.6|1092.2|3980
1649768100000|2022-04-12 12:55:00|1092.6|1092.6|1092.6|1092.2|1092.6|1092.6|1092.4|1092|2932
1649768110000|2022-04-12 12:55:10|1092.4|1092|1091.8|1091.6|1092.4|1092|1091.8|1091.4|1909
1649768120000|2022-04-12 12:55:20|1092|1091.4|1092.4|1092|1092.4|1092|1091.8|1091.4|1991
1649768130000|2022-04-12 12:55:30|1092.6|1092.2|1093|1092.6|1093.2|1092.8|1092.6|1092.2|6110
1649768140000|2022-04-12 12:55:40|1093.2|1092.8|1093.2|1093|1093.2|1093|1093|1092.6|0
1649768150000|2022-04-12 12:55:50|1093.4|1092.8|1092.8|1092.6|1093.6|1093.2|1092.8|1092.4|3108
1649768160000|2022-04-12 12:56:00|1093|1092.4|1093.6|1093.2|1093.6|1093.2|1093|1092.2|4769
1649768170000|2022-04-12 12:56:10|1093.4|1093|1092.8|1092.6|1093.6|1093.2|1092.8|1092.4|0
1649768180000|2022-04-12 12:56:20|1092.6|1092.4|1092.8|1092.4|1093|1092.6|1092.6|1092.2|3390
1649768190000|2022-04-12 12:56:30|1093|1092.6|1092.6|1092.2|1093|1092.6|1092.4|1092|8559
1649768200000|2022-04-12 12:56:40|1092.4|1092|1092.2|1091.8|1092.6|1092.2|1092|1091.6|525
1649768210000|2022-04-12 12:56:50|1092|1091.6|1092.4|1092|1092.6|1092|1092|1091.6|3700
1649768220000|2022-04-12 12:57:00|1092.2|1091.8|1091.4|1091|1092.2|1091.8|1091.4|1091|5331
1649768230000|2022-04-12 12:57:10|1091.6|1091.2|1091.2|1090.8|1092.2|1091.8|1091|1090.6|4469
1649768240000|2022-04-12 12:57:20|1091|1090.6|1091.2|1090.8|1091.4|1090.8|1091|1090.4|3822
1649768250000|2022-04-12 12:57:30|1091|1090.6|1090.6|1090.2|1091.2|1090.8|1090.6|1090.2|4988
1649768260000|2022-04-12 12:57:40|1090.8|1090.4|1090.6|1090.2|1091|1090.4|1090.6|1090|30
1649768270000|2022-04-12 12:57:50||1090.4||1090.2||1090.4||1090.2|0
1649768280000|2022-04-12 12:58:00|1090.8|1090.4|1091.2|1090.8|1091.4|1091|1090.6|1090.4|4675
1649768290000|2022-04-12 12:58:10|1091|1090.6|1090.6|1090.4|1091.2|1090.8|1090.6|1090.4|3802
1649768300000|2022-04-12 12:58:20|1090.4|1090.2|1090.4|1090|1090.4|1090.2|1090|1089.6|18635
1649768310000|2022-04-12 12:58:30|1090.6|1090.2|1090.6|1090.2|1090.8|1090.2|1090.6|1090.2|738
1649768320000|2022-04-12 12:58:40|1090.8|1090.4|1091|1090.6|1091.4|1091|1090.8|1090.4|2561
1649768330000|2022-04-12 12:58:50|1091.2|1090.8|1091.4|1091|1091.6|1091.2|1091.2|1090.8|2658
1649768340000|2022-04-12 12:59:00|1091.6|1091.2|1092|1091.6|1092.2|1091.8|1091.6|1091.2|1366
1649768350000|2022-04-12 12:59:10|1091.8|1091.4|1091.6|1091.2|1091.8|1091.4|1091.4|1091|166
1649768380000|2022-04-12 12:59:40|1091.4|1091|1091.4|1091|1091.6|1091|1091.2|1091|2168
1649768390000|2022-04-12 12:59:50|1091.6|1091.2|1091.6|1091|1091.6|1091.2|1091.4|1091|853
1649768400000|2022-04-12 13:00:00|1091.4|1091.2|1091.4|1091|1091.4|1091.2|1091.4|1091|713
1649768410000|2022-04-12 13:00:10|1091.6|1091.2|1091.2|1090.8|1091.8|1091.6|1091.2|1090.8|20419
1649768420000|2022-04-12 13:00:20|1091|1091|1090.4|1090|1091.2|1091|1090.4|1090|4097
1649768430000|2022-04-12 13:00:30|1090.6|1090.2|1090|1089.6|1090.6|1090.2|1090|1089.6|1889
1649768440000|2022-04-12 13:00:40|1089.8|1089.8|1089.2|1088.8|1090|1089.8|1089|1088.4|2819
1649768450000|2022-04-12 13:00:50|1089|1088.6|1089|1088.6|1089.6|1089.2|1088.8|1088.4|21789
1649768460000|2022-04-12 13:01:00|1089.2|1088.8|1089.2|1088.8|1089.6|1089|1089|1088.8|1205
1649768470000|2022-04-12 13:01:10|1090|1089|1088.8|1088.4|1090|1089.6|1088.8|1088.4|34523
1649768480000|2022-04-12 13:01:20|1089|1088.6|1089.2|1088.6|1089.4|1089|1089|1088.4|5301
1649768490000|2022-04-12 13:01:30|1089.4|1088.8|1089.4|1089|1089.4|1089|1089.4|1088.8|0
1649768500000|2022-04-12 13:01:40|1089.2|1088.8|1089.4|1089|1089.4|1089|1089|1088.6|1882
1649768510000|2022-04-12 13:01:50|1089.6|1089.2|1089.4|1089|1089.6|1089.2|1089.4|1089|200
1649768520000|2022-04-12 13:02:00|1089.2|1088.8|1089|1088.6|1089.4|1089|1089|1088.6|9547
1649768530000|2022-04-12 13:02:10|1089.2|1088.8|1089.4|1089|1090|1089.6|1089.2|1088.8|3199
1649768540000|2022-04-12 13:02:20|1089.6|1089.2|1089.6|1089.4|1090|1089.6|1089.6|1089.2|1068
1649768550000|2022-04-12 13:02:30|1089.8|1089.2|1089.4|1089|1089.8|1089.2|1089.4|1088.8|353
1649768560000|2022-04-12 13:02:40|1089.6|1089.2|1089.8|1089.2|1089.8|1089.4|1089.6|1089|6804
1649768570000|2022-04-12 13:02:50|1090|1089.4|1089.8|1089.4|1090|1089.6|1089.8|1089.4|6098
1649768580000|2022-04-12 13:03:00|1090|1089.6|1090|1089.6|1090|1089.6|1089.8|1089.6|1111
1649768590000|2022-04-12 13:03:10||1089.8||1089.6||1089.8||1089.6|806
1649768600000|2022-04-12 13:03:20|1090.2|1089.8|1090.6|1090.2|1090.6|1090.2|1090|1089.8|1870
1649768610000|2022-04-12 13:03:30|1090.8|1090.4|1091.2|1090.8|1091.4|1091|1090.8|1090.4|3778
1649768620000|2022-04-12 13:03:40|1091.4|1091|1091.2|1090.8|1091.8|1091.2|1091.2|1090.8|3634
1649768630000|2022-04-12 13:03:50|1091|1090.6|1090.8|1090.4|1091.2|1090.8|1090.8|1090.4|5522
1649768640000|2022-04-12 13:04:00|1091|1090.6|1091.2|1090.8|1091.2|1090.8|1090.8|1090.4|0
1649768650000|2022-04-12 13:04:10|1091.4|1091|1091.6|1091.2|1091.6|1091.2|1091.4|1091|1878
1649768660000|2022-04-12 13:04:20||1091.4||1091.4||1091.4||1091.4|0
1649768670000|2022-04-12 13:04:30|1091.8|1091.6|1092.6|1092.2|1092.6|1092.2|1091.8|1091.6|1272
1649768680000|2022-04-12 13:04:40|1092.8|1092.4|1092.2|1091.8|1093|1092.8|1092.2|1091.8|10970
1649768690000|2022-04-12 13:04:50|1092|1091.6|1091.6|1091|1092.2|1091.8|1091.2|1090.8|1820
1649768700000|2022-04-12 13:05:00|1091.4|1091.2|1091.8|1091.4|1091.8|1091.6|1091.4|1091.2|0
1649768710000|2022-04-12 13:05:10|1092|1091.6|1092.2|1091.6|1092.2|1092|1092|1091.6|5227
1649768720000|2022-04-12 13:05:20|1092|1091.8|1092.2|1091.8|1092.2|1091.8|1091.8|1091.6|364
1649768730000|2022-04-12 13:05:30|1092.4|1092|1091.8|1091.6|1092.6|1092.2|1091.8|1091.6|512
1649768740000|2022-04-12 13:05:40|1092|1091.8|1092.2|1091.8|1092.2|1091.8|1092|1091.6|2000
1649768750000|2022-04-12 13:05:50|1092|1091.6|1091.6|1091.2|1092|1091.6|1091.6|1091.2|3530
1649768760000|2022-04-12 13:06:00|1091.4|1091|1091.4|1090.8|1091.6|1091.2|1091|1090.6|2141
1649768770000|2022-04-12 13:06:10|1091.2|1091|1091.2|1090.8|1091.4|1091.2|1091|1090.6|300
1649768780000|2022-04-12 13:06:20|1091|1090.6|1091.2|1090.8|1091.2|1091|1091|1090.6|1119
1649768790000|2022-04-12 13:06:30||1091||1090.8||1091||1090.8|0
1649768800000|2022-04-12 13:06:40|1091.4|1091|1091.2|1090.8|1091.4|1091|1091.2|1090.8|3080
1649768810000|2022-04-12 13:06:50|1091|1090.6|1091.2|1091|1091.2|1091|1091|1090.6|0
1649768820000|2022-04-12 13:07:00|1091.4||1091.4||1091.4||1091.4||185
1649768830000|2022-04-12 13:07:10|1091.2|1090.8|1091.2|1090.8|1091.4|1090.8|1091|1090.6|2686
1649768850000|2022-04-12 13:07:30|1091|1091|1091|1090.6|1091|1091|1090.8|1090.4|3721
1649768860000|2022-04-12 13:07:40|1091.8|1090.8|1091.2|1090.8|1091.8|1091.4|1091.2|1090.8|29577
1649768870000|2022-04-12 13:07:50|1091|1090.6|1091.2|1090.8|1091.8|1091.4|1091|1090.6|3191
1649768880000|2022-04-12 13:08:00|1091.4|1091|1091.2|1090.8|1091.4|1091|1091|1090.8|398
1649768890000|2022-04-12 13:08:10|1091|1090.6|1091.2|1090.8|1091.4|1090.8|1091|1090.6|2023
1649768900000|2022-04-12 13:08:20|1091|1090.6|1091.2|1090.8|1091.2|1090.8|1090.8|1090.6|1312
1649768910000|2022-04-12 13:08:30|1091.6|1091|1092|1091.4|1092|1091.6|1091.6|1091|12774
1649768920000|2022-04-12 13:08:40|1091.8|1091.6|1089.6|1089.2|1092|1091.6|1089.6|1089.2|22188
1649768930000|2022-04-12 13:08:50|1089.4|1089|1086.2|1085.8|1089.8|1089.6|1085.4|1085.2|111269
1649768940000|2022-04-12 13:09:00|1086.4|1085.6|1086.8|1086.4|1087.6|1087|1085.8|1085.4|36035
1649768950000|2022-04-12 13:09:10|1087|1086.6|1088.4|1087.8|1088.6|1088.2|1086.8|1086.4|5878
1649768960000|2022-04-12 13:09:20|1088.2|1088|1089.8|1089.4|1090|1089.6|1088.2|1088|9001
1649768970000|2022-04-12 13:09:30|1090|1089.6|1089.2|1088.6|1090.2|1090|1089.2|1088.6|7510
1649768980000|2022-04-12 13:09:40|1089|1088.8|1089.8|1089.4|1090.2|1089.8|1089|1088.6|2920
1649768990000|2022-04-12 13:09:50|1089.6|1089.6|1088.8|1088.2|1090|1089.6|1088.6|1088.2|44760
1649769000000|2022-04-12 13:10:00|1088.6|1088.4|1088.2|1087.6|1089.2|1088.8|1088|1087.6|8391
1649769010000|2022-04-12 13:10:10|1088.4|1087.8|1088|1087.6|1088.4|1088|1086.8|1086.2|23768
1649769020000|2022-04-12 13:10:20|1087.8|1087.4|1088|1087.4|1088.4|1088|1087.6|1087.2|15464
1649769030000|2022-04-12 13:10:30|1087.8|1087.2|1087.8|1087.4|1088|1087.4|1087.4|1087|1405
1649769040000|2022-04-12 13:10:40|1088|1087.6|1087.6|1087.2|1088|1087.6|1086.8|1086.4|1885
1649769050000|2022-04-12 13:10:50|1087.4|1087|1087.4|1086.8|1087.6|1087.4|1087.2|1086.8|364
1649769060000|2022-04-12 13:11:00|1087.2|1086.6|1087|1086.6|1087.2|1086.8|1086.8|1086.2|717
1649769070000|2022-04-12 13:11:10|1087.2|1086.8|1087.4|1087|1087.4|1087.2|1087.2|1086.8|1620
1649769080000|2022-04-12 13:11:20|1087.6|1087.2|1087.2|1086.8|1087.6|1087.2|1087|1086.6|9569
1649769090000|2022-04-12 13:11:30|1087.4|1087|1087.8|1087.4|1087.8|1087.4|1087.4|1087|1842
1649769100000|2022-04-12 13:11:40|1087.6|1087.2|1087.8|1087.2|1087.8|1087.4|1087.6|1087|83
1649769110000|2022-04-12 13:11:50||1087.4||1087.4||1087.4||1087.2|0
1649769120000|2022-04-12 13:12:00|1088|1087.2|1088.2|1087.6|1088.4|1088|1088|1087.2|4448
1649769130000|2022-04-12 13:12:10|1088.4|1087.8|1088.2|1087.8|1088.4|1088|1088|1087.8|709
1649769140000|2022-04-12 13:12:20|1088|1087.6|1087.6|1087.2|1088|1087.6|1087.4|1087.2|1602
1649769150000|2022-04-12 13:12:30|1087.8|1087.4|1087.4|1087|1088|1087.8|1087.4|1086.8|6869
1649769160000|2022-04-12 13:12:40|1087.2|1086.8|1087.6|1087.2|1087.6|1087.2|1087.2|1086.8|1752
1649769170000|2022-04-12 13:12:50||1087.4||1087.2||1087.4||1087.2|0
1649769180000|2022-04-12 13:13:00|1087.8|1087.4|1087.6|1087|1087.8|1087.4|1087.6|1087|630
1649769190000|2022-04-12 13:13:10|1087.4|1087.2|1087.6|1087.2|1088|1087.8|1087.4|1087|9149
1649769200000|2022-04-12 13:13:20|1087.4|1087|1087.2|1086.6|1087.6|1087|1087.2|1086.6|952
1649769210000|2022-04-12 13:13:30|1087.4|1086.8|1087.4|1087|1087.4|1087|1087.4|1086.8|0
1649769220000|2022-04-12 13:13:40|1087.6|1087.2|1087.4|1087|1087.6|1087.2|1087.4|1087|1660
1649769230000|2022-04-12 13:13:50|1087.6|1087.2|1088|1087.8|1088|1087.8|1087.6|1087|6015
1649769240000|2022-04-12 13:14:00|1087.8|1087.6|1087.6|1087.2|1088|1087.6|1087.4|1087|3607
1649769250000|2022-04-12 13:14:10|1087.4|1087|1088|1087.8|1088|1087.8|1087.4|1087|3000
1649769260000|2022-04-12 13:14:20|1087.8|1087.6|1088|1087.6|1088|1087.8|1087.8|1087.6|11302
1649769270000|2022-04-12 13:14:30||1087.8||1087.8||1087.8||1087.6|0
1649769280000|2022-04-12 13:14:40|1088.2|1088|1088.6|1088.4|1088.8|1088.4|1088.2|1088|2610
1649769290000|2022-04-12 13:14:50|1088.8|1088.6|1089|1088.8|1089|1088.8|1088.8|1088.6|1060
1649769300000|2022-04-12 13:15:00|1089.2|1089|1089.4|1089.2|1089.6|1089.2|1089.2|1089|1314
1649769310000|2022-04-12 13:15:10|1089.6|1089.4|1089.8|1089.6|1089.8|1089.6|1089.2|1088.6|13767
1649769320000|2022-04-12 13:15:20|1090|1089.8|1090|1089.4|1090.6|1090.2|1089.4|1089|19668
1649769330000|2022-04-12 13:15:30|1090.2|1089.6|1090.4|1090|1090.4|1090|1090|1089.4|500
1649769340000|2022-04-12 13:15:40||1090.2||1090.2||1090.2||1090|0
1649769350000|2022-04-12 13:15:50|1090.6|1090.4|1090.8|1090.4|1091|1090.6|1090.6|1090.2|1508
1649769390000|2022-04-12 13:16:30|1090.6|1090.2|1090.8|1090.4|1091|1090.6|1090.2|1089.8|8185
1649769400000|2022-04-12 13:16:40|1090.6|1090.2|1090.6|1090|1090.6|1090.2|1090.4|1090|2045
1649769410000|2022-04-12 13:16:50|1090.4|1089.8|1090.4|1090|1090.4|1090|1090.2|1089.6|1682
1649769420000|2022-04-12 13:17:00|1090.6|1090.2|1090.6|1090|1090.6|1090.2|1090.4|1090|712
1649769430000|2022-04-12 13:17:10|1090.4|1090.2|1090.6|1090.2|1090.6|1090.2|1090.4|1090.2|0
1649769440000|2022-04-12 13:17:20|1090.8|1090.4|1090.8|1090.2|1090.8|1090.6|1090.6|1090.2|10419
1649769450000|2022-04-12 13:17:30|1090.6|1090|1090.6|1090|1090.6|1090.2|1090.2|1090|2435
1649769460000|2022-04-12 13:17:40|1090.4||1090.4||1090.4||1090.4||0
1649769470000|2022-04-12 13:17:50|1090.2|1090.2|1091|1090.6|1091.2|1090.6|1090.2|1090.2|40946
1649769480000|2022-04-12 13:18:00|1091.2|1090.8|1091.4|1091.2|1091.4|1091.2|1091|1090.6|2361
1649769490000|2022-04-12 13:18:10|1091.6|1091|1091.6|1091.2|1091.6|1091.2|1091.6|1091|0
1649769500000|2022-04-12 13:18:20|1091.4|1091.4|1091.6|1091.2|1091.6|1091.4|1091.4|1091.2|186
1649769510000|2022-04-12 13:18:30|1091.8|1091.4|1092.2|1091.8|1092.2|1092|1091.8|1091.2|3600
1649769520000|2022-04-12 13:18:40|1092.4|1092|1092.6|1092.2|1092.6|1092.4|1092.4|1091.8|3590
1649769530000|2022-04-12 13:18:50|1092.8|1092.4|1092.6|1092.4|1092.8|1092.6|1092.4|1092.2|14064
1649769540000|2022-04-12 13:19:00|1092.4|1092.2|1092.6|1092.2|1092.8|1092.4|1092.4|1092|11876
1649769550000|2022-04-12 13:19:10|1092.4|1092|1092.4|1092.2|1092.4|1092.2|1092.4|1092|0
1649769560000|2022-04-12 13:19:20|1092.6|1092|1092.6|1092.2|1092.6|1092.4|1092.4|1092|2776
1649769570000|2022-04-12 13:19:30|1092.4|1092|1092.4|1092|1092.4|1092.2|1092.4|1092|1002
1649769580000|2022-04-12 13:19:40||1092.2||1092||1092.2||1092|20
1649769590000|2022-04-12 13:19:50||1092.2||1092||1092.2||1092|0
1649769600000|2022-04-12 13:20:00|1092.6|1092.2|1092.8|1092.4|1092.8|1092.6|1092.6|1092.2|2399
1649769620000|2022-04-12 13:20:20|1093|1092.6|1093.4|1093|1093.4|1093|1093|1092.4|5847
1649769630000|2022-04-12 13:20:30|1093.2|1092.8|1093.8|1093.6|1094|1093.6|1093.2|1092.8|5989
1649769640000|2022-04-12 13:20:40|1094|1093.4|1092.6|1092|1094.2|1093.4|1092.6|1092|18195
1649769650000|2022-04-12 13:20:50|1092.4|1092.2|1092.8|1092.4|1093|1092.6|1092.4|1092|3331
1649769660000|2022-04-12 13:21:00|1092.6|1092.2|1092.8|1092.2|1092.8|1092.2|1092.4|1092|1330
1649769670000|2022-04-12 13:21:10||1092.4||1092.4||1092.4||1092.2|0
1649769680000|2022-04-12 13:21:20|1092.6|1092.2|1092.4|1092.2|1092.8|1092.2|1092.4|1092|1874
1649769690000|2022-04-12 13:21:30|1092.6|1092.4|1092.8|1092.4|1092.8|1092.4|1092.6|1092.2|1231
1649769700000|2022-04-12 13:21:40|1092.6|1092.2|1092.4|1092|1092.6|1092.4|1092.2|1091.6|1387
1649769710000|2022-04-12 13:21:50|1092.6|1092.2|1091.6|1091.2|1092.8|1092.4|1091.4|1090.8|8632
1649769720000|2022-04-12 13:22:00|1091.8|1091.4|1091.8|1091.4|1092.2|1091.8|1091.8|1091.2|0
1649769730000|2022-04-12 13:22:10|1092|1091.6|1091.4|1091|1092.2|1091.8|1091|1090.6|11195
1649769740000|2022-04-12 13:22:20|1091.6|1091.2|1091.8|1091.4|1091.8|1091.4|1091.4|1091|5947
1649769750000|2022-04-12 13:22:30||1091.6||1091.4||1091.6||1091.4|0
1649769760000|2022-04-12 13:22:40|1092|1091.6|1092.2|1091.8|1092.4|1092|1092|1091.6|5568
1649769780000|2022-04-12 13:23:00|1092|1091.6|1092|1091.6|1092|1091.6|1091.8|1091.6|1468
1649769800000|2022-04-12 13:23:20|1092.2|1091.8|1092.2|1091.8|1092.2|1091.8|1092|1091.6|0
1649769810000|2022-04-12 13:23:30|1092|1091.6|1092.2|1091.8|1092.2|1091.8|1091.8|1091.4|1160
1649769820000|2022-04-12 13:23:40|1092.4|1092|1092.6|1092.2|1092.6|1092.2|1092.4|1092|1791
1649769830000|2022-04-12 13:23:50|1092.8|1092.4|1093.4|1092.8|1093.4|1093|1092.6|1092.2|1468
1649769840000|2022-04-12 13:24:00|1093.2|1092.6|1092.8|1092.6|1093.4|1092.8|1092.8|1092.6|5896
1649769850000|2022-04-12 13:24:10|1092.6|1092.4|1092.6|1092.2|1092.6|1092.4|1092.6|1092.2|1947
1649769860000|2022-04-12 13:24:20|1092.4|1092|1092.6|1092.2|1092.6|1092.2|1092.2|1091.8|815
1649769870000|2022-04-12 13:24:30||1092.4||1092.4||1092.4||1092.2|100
1649769880000|2022-04-12 13:24:40||1092.2||1092.4||1092.4||1092.2|0
1649769890000|2022-04-12 13:24:50|1092.8|1092.6|1093.2|1092.8|1093.4|1093|1092.8|1092.6|1344
1649769900000|2022-04-12 13:25:00|1093.4|1093|1093.6|1093.2|1093.6|1093.4|1093.4|1093|400
1649769910000|2022-04-12 13:25:10|1093.8|1093.4|1094|1093.6|1094|1093.6|1093.8|1093.2|910
1649769920000|2022-04-12 13:25:20|1094.2|1093.8|1094.2|1093.8|1094.2|1094|1094.2|1093.8|476
1649769930000|2022-04-12 13:25:30|1094.4|1094|1094.2|1093.8|1094.6|1094.2|1094|1093.8|5244
1649769940000|2022-04-12 13:25:40|1094|1093.6|1093.8|1093.6|1094|1093.6|1093.8|1093.2|7910
1649769950000|2022-04-12 13:25:50|1094|1093.8|1094.4|1094|1094.4|1094.2|1094|1093.6|1528
1649769970000|2022-04-12 13:26:10|1094.6|1094.2|1094.6|1094.2|1094.6|1094.2|1094.6|1094|780
1649769980000|2022-04-12 13:26:20|1094.8|1094.4|1095|1094.8|1095|1094.8|1094.8|1094.4|2571
1649770000000|2022-04-12 13:26:40|1095.2|1095|1095|1094.8|1095.2|1095|1095|1094.6|20436
1649770010000|2022-04-12 13:26:50|1095.2|1094.6|1094.8|1094.4|1095.2|1094.6|1094.6|1094.2|9807
1649770020000|2022-04-12 13:27:00|1095.2|1095|1094.4|1094|1095.2|1095|1094.2|1093.6|13729
1649770030000|2022-04-12 13:27:10|1094.2|1093.8|1094.2|1093.8|1094.2|1093.8|1094|1093.6|270
1649770040000|2022-04-12 13:27:20||1094||1094||1094||1094|2529
1649770050000|2022-04-12 13:27:30|1094.4||1094.2||1094.4||1094.2||1715
1649770060000|2022-04-12 13:27:40|1094|1093.8|1093.6|1093.2|1094.4|1094|1093.6|1093.2|9220
1649770070000|2022-04-12 13:27:50|1093.8|1093.4|1093.6|1093.2|1093.8|1093.4|1093.6|1093.2|2850
1649770080000|2022-04-12 13:28:00|1093.4||1093.4||1093.4||1093.4||0
1649770100000|2022-04-12 13:28:20|1093.6|1093.4|1093.6|1093.2|1093.6|1093.4|1093.4|1093.2|4563
1649770120000|2022-04-12 13:28:40|1093.4|1093.4|1093.2|1092.8|1093.6|1093.4|1093.2|1092.6|24994
1649770130000|2022-04-12 13:28:50|1093|1093|1093.2|1092.8|1093.2|1093|1093|1092.6|2082
1649770140000|2022-04-12 13:29:00||1093||1092.8||1093||1092.8|0
1649770150000|2022-04-12 13:29:10|1093|1092.6|1092.8|1092.4|1093|1092.6|1092.6|1092.4|3426
1649770160000|2022-04-12 13:29:20|1092.6||1092.6||1092.6||1092.6||0
1649770170000|2022-04-12 13:29:30|1092.4|1092.2|1092.6|1092.2|1092.6|1092.4|1092.4|1092|2297
1649770180000|2022-04-12 13:29:40|1092.4|1092|1092.2|1091.8|1092.4|1092|1092.2|1091.8|677
1649770190000|2022-04-12 13:29:50|1092|1092|1091.2|1090.8|1092|1092|1090.4|1090|24282
1649770200000|2022-04-12 13:30:00|1091|1090.6|1089.6|1089.2|1091.8|1091.4|1088.6|1088.2|75030
1649770210000|2022-04-12 13:30:10|1089.8|1089.4|1089.6|1089.4|1090.6|1090.2|1089.6|1089.4|3449
1649770220000|2022-04-12 13:30:20|1089.8|1089.2|1090|1089.6|1090|1089.8|1089.8|1089.2|550
1649770230000|2022-04-12 13:30:30|1089.8|1089.4|1087.6|1087|1090|1089.6|1087.4|1087|15816
1649770240000|2022-04-12 13:30:40|1087.4|1087.2|1087.8|1087.6|1088.6|1088.2|1087.4|1087.2|3867
1649770250000|2022-04-12 13:30:50|1088.2|1088|1088|1087.6|1088.4|1088|1087.6|1087.2|12948
1649770260000|2022-04-12 13:31:00|1087.8|1087.4|1087.4|1087|1088|1087.6|1086.8|1086.4|4926
1649770270000|2022-04-12 13:31:10|1087.6|1087.2|1087.2|1086.8|1087.6|1087.4|1087|1086.6|16587
1649770280000|2022-04-12 13:31:20|1087|1086.6|1087.4|1087|1087.8|1087.4|1086.4|1086|22757
1649770290000|2022-04-12 13:31:30|1087.2|1086.8|1087.4|1087|1087.8|1087.4|1087|1086.6|1385
1649770300000|2022-04-12 13:31:40|1087.6|1087.2|1087.4|1086.8|1087.6|1087.4|1086.8|1086.4|6092
1649770310000|2022-04-12 13:31:50|1087.6|1087|1087.6|1087|1087.8|1087.4|1087|1086.6|1190
1649770320000|2022-04-12 13:32:00|1087.4|1087.2|1087.8|1087.4|1087.8|1087.6|1087.4|1087|0
1649770330000|2022-04-12 13:32:10|1087.6|1087.6|1088|1087.8|1088.2|1087.8|1087.4|1087|856
1649770340000|2022-04-12 13:32:20|1087.8|1087.6|1087.6|1087.2|1088.2|1087.6|1087.4|1086.8|6457
1649770350000|2022-04-12 13:32:30|1087.8|1087.4|1087.8|1087.4|1088.4|1088|1087.4|1086.8|29225
1649770360000|2022-04-12 13:32:40|1087.6|1087.2|1087.6|1087.2|1087.6|1087.4|1087.2|1086.6|3410
1649770370000|2022-04-12 13:32:50|1087.4|1087|1088|1087.4|1088|1087.6|1087.2|1086.8|7424
1649770380000|2022-04-12 13:33:00|1087.8|1087.6|1089.8|1089.2|1091|1090.8|1087.4|1087|143037
1649770390000|2022-04-12 13:33:10|1089.6|1089|1089|1088.4|1089.6|1089.2|1088.6|1088.2|5928
1649770400000|2022-04-12 13:33:20|1088.8|1088.2|1088.6|1088.2|1089.8|1089|1088.2|1087.6|57877
1649770410000|2022-04-12 13:33:30|1088.8|1088.4|1088.6|1088.2|1089|1088.6|1088.4|1088|1347
1649770420000|2022-04-12 13:33:40|1088.8|1088.4|1087.8|1087.4|1089|1088.6|1087.8|1087.4|3021
1649770430000|2022-04-12 13:33:50|1088|1087.6|1088|1087.4|1088.2|1088|1087.6|1087.2|24181
1649770440000|2022-04-12 13:34:00|1087.8|1087.2|1087.6|1087|1088.2|1087.6|1087.2|1086.8|1800
1649770450000|2022-04-12 13:34:10|1087.8|1087.2|1088.2|1087.8|1088.2|1088|1087.8|1087.2|11680
1649770460000|2022-04-12 13:34:20|1088.4|1088|1088.8|1088.4|1089.4|1088.8|1088.4|1088|7088
1649770470000|2022-04-12 13:34:30|1089|1088.2|1089.8|1089.4|1089.8|1089.4|1089|1088.2|5193
1649770480000|2022-04-12 13:34:40|1090|1089.6|1091.2|1090.8|1091.6|1091.2|1090|1089.4|5822
1649770490000|2022-04-12 13:34:50|1091|1090.6|1091.2|1090.8|1091.2|1090.8|1090.6|1090.2|2810
1649770500000|2022-04-12 13:35:00|1091.4|1091|1092|1091.6|1092.4|1092|1091.4|1090.8|5870
1649770510000|2022-04-12 13:35:10|1091.8|1091.4|1091.6|1091.2|1091.8|1091.4|1091|1090.6|26929
1649770520000|2022-04-12 13:35:20|1091.8|1091.4|1092|1091.6|1092.2|1091.8|1091.6|1091.4|1665
1649770530000|2022-04-12 13:35:30|1091.8|1091.8|1091.8|1091.6|1092.2|1091.8|1091.8|1091.4|6202
1649770540000|2022-04-12 13:35:40|1092|1091.4|1090.8|1090.4|1092|1091.8|1090.4|1090|7248
1649770550000|2022-04-12 13:35:50|1090.6|1090.2|1090.8|1090.6|1091|1090.8|1090.6|1090.2|2986
1649770560000|2022-04-12 13:36:00|1091|1090.8|1091.2|1091|1091.6|1091.2|1091|1090.6|3882
1649770570000|2022-04-12 13:36:10|1091.4|1090.8|1091.8|1091.4|1091.8|1091.6|1091.2|1090.8|4565
1649770580000|2022-04-12 13:36:20|1092|1091.6|1092.2|1091.8|1092.4|1092|1092|1091.6|1178
1649770590000|2022-04-12 13:36:30|1092|1091.6|1091.8|1091.4|1092|1091.6|1091.2|1090.8|14265
1649770600000|2022-04-12 13:36:40|1091.6||1091.8||1091.8||1091.6||0
1649770610000|2022-04-12 13:36:50|1091.6|1091.6|1092|1091.8|1092.2|1091.8|1091.6|1091.4|6120
1649770620000|2022-04-12 13:37:00|1092.2|1092|1092.6|1092.2|1092.8|1092.4|1092|1091.6|8377
1649770630000|2022-04-12 13:37:10|1092.4|1092|1091.4|1091|1092.6|1092.2|1091.2|1091|26593
1649770640000|2022-04-12 13:37:20|1091.6|1091.2|1091|1090.6|1091.6|1091.2|1090.8|1090.6|5246
1649770650000|2022-04-12 13:37:30|1090.8|1090.4|1091|1090.6|1091|1090.8|1090.6|1090.4|19065
1649770660000|2022-04-12 13:37:40|1090.8|1090.8|1090.4|1090|1091|1090.8|1090.2|1090|11302
1649770670000|2022-04-12 13:37:50|1090.2|1090.2|1090.2|1090|1091|1090.4|1090.2|1090|38117
1649770680000|2022-04-12 13:38:00|1090|1089.8|1089.2|1088.8|1090|1089.8|1089|1088.6|12059
1649770690000|2022-04-12 13:38:10|1089|1089|1090.2|1089.8|1090.2|1090|1089|1089|21765
1649770700000|2022-04-12 13:38:20|1090.6|1090|1090.4|1090|1090.6|1090.2|1090.2|1089.8|19912
1649770710000|2022-04-12 13:38:30|1090.2|1089.8|1090|1089.6|1090.4|1090|1089.8|1089.6|2685
1649770720000|2022-04-12 13:38:40|1089.8|1089.8|1090|1089.6|1090|1089.8|1089.8|1089.6|0
1649770730000|2022-04-12 13:38:50|1090.2|1089.8|1090.6|1090.2|1090.6|1090.4|1090.2|1089.8|17744
1649770740000|2022-04-12 13:39:00|1091|1090.4|1091.2|1090.8|1091.6|1091.2|1090.6|1090.2|19505
1649770750000|2022-04-12 13:39:10|1091|1090.6|1089.8|1089.4|1091.2|1090.8|1089.6|1089.4|11634
1649770760000|2022-04-12 13:39:20|1089.6|1089.2|1089.6|1089.2|1089.8|1089.4|1089|1088.6|13052
1649770770000|2022-04-12 13:39:30|1089.8|1089.4|1090.2|1089.8|1090.2|1090|1089.6|1089.4|11874
1649770780000|2022-04-12 13:39:40|1090|1089.6|1089.8|1089.4|1090.2|1089.6|1089.8|1089.4|2782
1649770790000|2022-04-12 13:39:50|1090|1089.6|1090.2|1089.8|1090.2|1089.8|1090|1089.6|0
1649770800000|2022-04-12 13:40:00|1090.4|1090|1090.2|1090|1090.8|1090.4|1089.8|1089.4|6976
1649770810000|2022-04-12 13:40:10|1090.4|1089.8|1090.4|1090.2|1090.4|1090.2|1090|1089.8|6584
1649770820000|2022-04-12 13:40:20|1090.6|1090.4|1090|1089.8|1090.8|1090.6|1090|1089.6|1926
1649770830000|2022-04-12 13:40:30|1089.8|1089.6|1089.8|1089.6|1090|1089.6|1089.8|1089.4|1991
1649770840000|2022-04-12 13:40:40|1090|1089.8|1089.4|1089|1090|1089.8|1089.2|1089|3842
1649770850000|2022-04-12 13:40:50|1089.2|1088.8|1088.4|1088.2|1089.2|1088.8|1088.2|1088|17930
1649770860000|2022-04-12 13:41:00|1088.2|1088|1089.8|1089.4|1090.2|1089.8|1088.2|1088|19455
1649770870000|2022-04-12 13:41:10|1090|1089.6|1090.4|1090|1090.4|1090.2|1089.6|1089.2|6030
1649770880000|2022-04-12 13:41:20|1090.2|1090.2|1090.8|1090.2|1090.8|1090.4|1090.2|1090|2285
1649770890000|2022-04-12 13:41:30|1090.6|1090|1090.4|1090|1090.8|1090.4|1090.4|1090|7723
1649770900000|2022-04-12 13:41:40|1090.6|1090.2|1090.2|1089.8|1090.6|1090.2|1089.8|1089.4|12998
1649770910000|2022-04-12 13:41:50|1090.4|1090|1091.2|1090.8|1091.4|1091|1090.2|1089.8|15703
1649770920000|2022-04-12 13:42:00|1091|1091|1091.4|1091.2|1091.4|1091.2|1091|1090.6|2796
1649770930000|2022-04-12 13:42:10|1091.2|1091|1091.6|1091.2|1091.8|1091.4|1091.2|1090.8|3504
1649770940000|2022-04-12 13:42:20|1091.8|1091.4|1093|1092.6|1093|1092.6|1091.8|1091.2|10696
1649770950000|2022-04-12 13:42:30|1092.8|1092.4|1092.6|1092.2|1093|1092.6|1092.6|1092.2|7512
1649770960000|2022-04-12 13:42:40|1092.4|1092|1091.8|1091.4|1092.4|1092.2|1091.8|1091.4|1085
1649770970000|2022-04-12 13:42:50|1092|1091.6|1092.4|1092|1092.4|1092.2|1092|1091.4|570
1649770980000|2022-04-12 13:43:00|1092.6|1092.2|1093|1092.6|1093.2|1093|1092.4|1092|1852
1649770990000|2022-04-12 13:43:10|1093.2|1092.4|1093|1092.8|1093.2|1092.8|1092.2|1092|6486
1649771000000|2022-04-12 13:43:20|1092.8|1092.6|1092.8|1092.4|1093|1092.8|1092.6|1092.4|14686
1649771010000|2022-04-12 13:43:30|1092.6|1092.2|1092.8|1092.4|1093.2|1093|1092.4|1092.2|9693
1649771020000|2022-04-12 13:43:40|1092.6|1092.2|1092.4|1092.2|1092.6|1092.4|1091.8|1091.6|2321
1649771030000|2022-04-12 13:43:50|1092.6|1092.4|1092|1091.8|1093|1092.6|1091.6|1091.4|1572
1649771040000|2022-04-12 13:44:00|1091.8|1091.6|1091.8|1091.4|1092|1091.8|1091.6|1091.4|2384
1649771050000|2022-04-12 13:44:10|1091.6|1091.2|1091.8|1091.4|1091.8|1091.4|1091.4|1091.2|787
1649771060000|2022-04-12 13:44:20|1091.6|1091.2|1092|1091.6|1092|1091.6|1091.4|1091.2|2295
1649771070000|2022-04-12 13:44:30|1091.8|1091.8|1092.2|1091.8|1092.4|1092|1091.8|1091.6|5357
1649771080000|2022-04-12 13:44:40|1092|1091.6|1092.2|1091.8|1092.4|1092|1091.8|1091.6|1223
1649771090000|2022-04-12 13:44:50|1092|1091.6|1092.2|1092|1092.2|1092|1092|1091.6|0
1649771100000|2022-04-12 13:45:00|1092.4|1092.2|1091.4|1091.2|1092.4|1092.2|1091.4|1091|6687
1649771110000|2022-04-12 13:45:10|1091.2|1091|1091.4|1091|1091.4|1091.2|1091.2|1091|70
1649771120000|2022-04-12 13:45:20|1091.2|1091.2|1091.6|1091.4|1091.6|1091.4|1091.2|1091|2617
1649771130000|2022-04-12 13:45:30|1091.4|1091.2|1091.4|1091.2|1091.6|1091.4|1091.4|1091.2|618
1649771140000|2022-04-12 13:45:40|1091.2|1091|1091.8|1091.6|1092|1091.6|1091.2|1091|7028
1649771150000|2022-04-12 13:45:50|1092|1091.4|1092.2|1091.8|1092.2|1092|1091.8|1091.4|4569
1649771160000|2022-04-12 13:46:00|1092|1091.6|1091.4|1091|1092|1091.6|1091.2|1091|9308
1649771170000|2022-04-12 13:46:10|1091.2|1090.8|1091.2|1090.8|1091.2|1091|1091|1090.6|5503
1649771180000|2022-04-12 13:46:20|1091.4|1091|1092.6|1092.4|1092.6|1092.4|1091.2|1090.8|7715
1649771190000|2022-04-12 13:46:30|1092.8|1092.6|1093.4|1093.2|1093.4|1093.2|1092.6|1092.4|2147
1649771200000|2022-04-12 13:46:40|1093.2|1093|1093.2|1092.8|1093.6|1093.2|1093.2|1092.8|3107
1649771210000|2022-04-12 13:46:50|1093.4|1093|1093.8|1093.4|1093.8|1093.4|1093.2|1093|369
1649771220000|2022-04-12 13:47:00|1094|1093.6|1094.6|1094.4|1094.6|1094.4|1094|1093.6|2149
1649771230000|2022-04-12 13:47:10|1094.8|1094.6|1095.6|1095.2|1095.6|1095.2|1094.8|1094.4|6055
1649771240000|2022-04-12 13:47:20|1095.4|1095.4|1095.8|1095.6|1096|1095.8|1095.4|1095|22662
1649771250000|2022-04-12 13:47:30|1096|1095.8|1095.8|1095.4|1096.4|1096.2|1095.6|1095.2|10777
1649771260000|2022-04-12 13:47:40|1096|1095.6|1096.2|1095.8|1096.2|1096|1095.6|1095.4|2835
1649771270000|2022-04-12 13:47:50|1096|1095.6|1096.4|1096.2|1096.6|1096.2|1096|1095.6|6807
1649771280000|2022-04-12 13:48:00|1096.6|1096.4|1096.8|1096.6|1097|1096.8|1096.6|1096.4|1080
1649771290000|2022-04-12 13:48:10|1096.6|1096.4|1096.6|1096.2|1097.4|1097|1096.4|1096|9323
1649771300000|2022-04-12 13:48:20|1096.4|1096.4|1096.8|1096.6|1097|1096.8|1096.4|1096|3284
1649771310000|2022-04-12 13:48:30|1097|1096.8|1097.8|1097.6|1098|1097.8|1097|1096.6|12112
1649771320000|2022-04-12 13:48:40|1097.6|1097.4|1096.4|1096|1097.6|1097.4|1096.2|1095.8|21282
1649771330000|2022-04-12 13:48:50|1096.6|1096.2|1096.4|1096.2|1096.8|1096.4|1096.4|1096|500
1649771340000|2022-04-12 13:49:00|1096.6|1096|1096.6|1096.2|1097|1096.8|1096.2|1096|6531
1649771350000|2022-04-12 13:49:10|1096.4|1096|1096.4|1096.2|1096.6|1096.2|1096.2|1096|3685
1649771360000|2022-04-12 13:49:20|1096.2|1096|1096.6|1096.2|1096.6|1096.4|1095.8|1095.2|15572
1649771370000|2022-04-12 13:49:30|1096.4|1096|1096.2|1095.8|1096.6|1096.2|1096|1095.6|0
1649771380000|2022-04-12 13:49:40|1096.4|1096|1096.2|1096|1096.4|1096|1096|1095.6|1077
1649771390000|2022-04-12 13:49:50|1096|1095.8|1095.2|1094.8|1096.2|1095.8|1095|1094.6|499
1649771400000|2022-04-12 13:50:00|1095.4|1095|1095.4|1095|1096|1095.6|1095.4|1095|1635
1649771410000|2022-04-12 13:50:10|1095.2|1095.2|1096.2|1095.8|1096.2|1095.8|1095.2|1094.8|7452
1649771420000|2022-04-12 13:50:20|1096|1095.6|1096|1095.6|1096.2|1095.8|1095.8|1095.4|7267
1649771430000|2022-04-12 13:50:30|1096.2|1095.8|1095.6|1095.2|1096.2|1095.8|1095.2|1095|5012
1649771440000|2022-04-12 13:50:40|1095.8|1095.4|1095.4|1095.2|1096.2|1095.8|1095.2|1095|1
1649771450000|2022-04-12 13:50:50|1095.6|1095.4|1095.8|1095.4|1096.2|1096|1095.6|1095.2|2633
1649771460000|2022-04-12 13:51:00|1095.6|1095.2|1095.6|1095.2|1095.6|1095.2|1095.2|1095|886
1649771470000|2022-04-12 13:51:10|1095.8|1095.4|1094.8|1094.4|1095.8|1095.4|1094.8|1094.4|8772
1649771480000|2022-04-12 13:51:20|1095|1094.6|1095|1094.6|1095.2|1094.8|1095|1094.4|2352
1649771490000|2022-04-12 13:51:30|1094.8|1094.8|1095.2|1094.8|1095.2|1094.8|1094.8|1094.6|2142
1649771500000|2022-04-12 13:51:40|1095|1094.6|1095.2|1094.8|1095.2|1094.8|1095|1094.6|0
1649771510000|2022-04-12 13:51:50|1095|1094.6|1094.8|1094.6|1095.2|1094.8|1094.6|1094.2|17990
1649771520000|2022-04-12 13:52:00|1095|1094.8|1095|1094.6|1095.2|1094.8|1094.6|1094.2|8914
1649771530000|2022-04-12 13:52:10|1095.2|1094.8|1095.6|1095.2|1095.6|1095.4|1094.8|1094.4|13455
1649771540000|2022-04-12 13:52:20|1095.8|1095.4|1095.6|1095.2|1096|1095.8|1095.6|1095.2|2656
1649771550000|2022-04-12 13:52:30|1095.8|1095.4|1096|1095.6|1096.4|1096|1095.8|1095.4|3825
1649771560000|2022-04-12 13:52:40|1096.2|1095.8|1096.6|1096.2|1096.6|1096.2|1096|1095.6|4375
1649771570000|2022-04-12 13:52:50|1096.8|1096.4|1097|1096.6|1097|1096.8|1096.8|1096.2|2131
1649771580000|2022-04-12 13:53:00|1097.2|1096.8|1097.6|1097.4|1097.6|1097.4|1097|1096.6|1261
1649771590000|2022-04-12 13:53:10|1097.4|1097.2|1097.8|1097.6|1097.8|1097.6|1097.4|1097.2|1376
1649771600000|2022-04-12 13:53:20|1097.6|1097.4|1097.6|1097.4|1097.8|1097.6|1097.4|1097|517
1649771610000|2022-04-12 13:53:30|1097.8|1097.6|1097.6|1097.2|1098.6|1098.4|1097.4|1097.2|24819
1649771620000|2022-04-12 13:53:40|1097.8|1097.4|1097.8|1097.4|1097.8|1097.6|1097.6|1097.2|3852
1649771630000|2022-04-12 13:53:50|1097.6|1097.6|1097.6|1097.2|1098.2|1098|1097.4|1097.2|13419
1649771640000|2022-04-12 13:54:00|1097.4|1097|1097.2|1097|1097.6|1097.4|1097.2|1097|6120
1649771650000|2022-04-12 13:54:10|1097.4|1097.2|1097|1096.6|1097.4|1097.2|1096.4|1096.2|11393
1649771660000|2022-04-12 13:54:20|1096.8|1096.8|1096|1095.8|1096.8|1096.8|1096|1095.8|8800
1649771670000|2022-04-12 13:54:30|1095.8|1095.6|1096|1095.6|1096|1095.8|1095.6|1095.4|5993
1649771680000|2022-04-12 13:54:40|1095.8|1095.8|1095.8|1095.6|1095.8|1095.8|1095.8|1095.4|4138
1649771690000|2022-04-12 13:54:50|1096|1095.8|1096|1095.6|1096.4|1096|1095.8|1095.6|32087
1649771700000|2022-04-12 13:55:00|1096.2|1095.8|1096.4|1096.2|1096.4|1096.2|1096|1095.6|13759
1649771710000|2022-04-12 13:55:10|1096.2|1096|1096.2|1095.8|1096.4|1096.2|1095.6|1095.4|9655
1649771720000|2022-04-12 13:55:20|1096.4|1096|1096|1095.6|1096.4|1096.2|1096|1095.6|3099
1649771730000|2022-04-12 13:55:30|1095.8|1095.4|1095.6|1095.2|1095.8|1095.6|1095.4|1095|10031
1649771740000|2022-04-12 13:55:40||1095.4||1095.4||1095.4||1095.2|55
1649771750000|2022-04-12 13:55:50|1095.8|1095.2|1096.4|1096|1096.4|1096|1095.8|1095.2|6637
1649771760000|2022-04-12 13:56:00|1096.2|1095.8|1095.8|1095.6|1096.2|1096|1095.8|1095.4|2485
1649771770000|2022-04-12 13:56:10|1096|1095.8|1096|1095.8|1096.2|1096|1096|1095.6|1161
1649771780000|2022-04-12 13:56:20|1096.2|1095.6|1095.8|1095.6|1096.2|1095.8|1095.8|1095.6|2615
1649771790000|2022-04-12 13:56:30|1096|1095.8|1096.2|1096|1096.4|1096|1095.8|1095.8|549
1649771800000|2022-04-12 13:56:40|1096.4|1095.8|1096.6|1096.2|1096.6|1096.2|1096.2|1095.8|4616
1649771810000|2022-04-12 13:56:50|1096.4|1096|1096.6|1096.2|1096.6|1096.2|1096.2|1096|7105
1649771820000|2022-04-12 13:57:00|1096.4|1096|1096.6|1096.2|1096.6|1096.4|1096.2|1096|3205
1649771830000|2022-04-12 13:57:10|1096.4|1096.4|1096.4|1096|1096.6|1096.4|1096.4|1096|1631
1649771840000|2022-04-12 13:57:20|1096.6|1096.2|1096.8|1096.6|1096.8|1096.6|1096.4|1096|2126
1649771850000|2022-04-12 13:57:30|1097|1096.8|1097.4|1097.2|1097.4|1097.2|1097|1096.8|2865
1649771860000|2022-04-12 13:57:40|1097.6|1097.4|1097.6|1097.2|1097.8|1097.6|1097.4|1097.2|3092
1649771870000|2022-04-12 13:57:50|1097.8|1097.4|1098|1097.6|1098|1097.8|1097.8|1097.2|21148
1649771880000|2022-04-12 13:58:00|1097.8|1097.8|1097.6|1097.2|1098|1097.8|1097.2|1097|9443
1649771890000|2022-04-12 13:58:10|1097.4|1097|1097.4|1097|1097.4|1097.2|1097.2|1096.8|2888
1649771900000|2022-04-12 13:58:20|1097.6|1097.2|1097.6|1097.2|1097.6|1097.4|1097.4|1097|1657
1649771910000|2022-04-12 13:58:30|1097.4|1097|1097|1096.8|1097.4|1097|1097|1096.6|15467
1649771920000|2022-04-12 13:58:40|1096.8|1096.6|1097|1096.6|1097|1096.8|1096.4|1096.2|12170
1649771930000|2022-04-12 13:58:50|1096.8|1096.8|1097.6|1097.4|1097.6|1097.4|1096.8|1096.6|4144
1649771940000|2022-04-12 13:59:00|1097.8|1097.2|1097.6|1097.2|1097.8|1097.6|1097.6|1097.2|2529
1649771950000|2022-04-12 13:59:10|1097.8|1097.4|1098|1097.6|1098|1097.8|1097.6|1097.4|1229
1649771960000|2022-04-12 13:59:20|1097.8|1097.8|1097|1096.8|1098|1097.8|1096.8|1096.6|19811
1649771970000|2022-04-12 13:59:30|1096.8|1096.6|1096.6|1096.2|1096.8|1096.8|1096.6|1096.2|5214
1649771980000|2022-04-12 13:59:40|1096.8|1096.4|1096.4|1096.2|1096.8|1096.6|1096.4|1096.2|12154
1649771990000|2022-04-12 13:59:50|1096.6|1096.4|1096.2|1095.8|1096.6|1096.4|1096|1095.6|11735
1649772000000|2022-04-12 14:00:00|1096.4|1096|1096.4|1096.2|1096.6|1096.2|1096.2|1095.8|5754
1649772010000|2022-04-12 14:00:10|1096.2|1096|1095.8|1095.4|1096.4|1096|1095.6|1095.4|9392
1649772020000|2022-04-12 14:00:20|1095.6|1095.2|1095.2|1094.8|1095.8|1095.4|1095|1094.8|8350
1649772030000|2022-04-12 14:00:30|1095|1094.6|1095.8|1095.4|1095.8|1095.4|1095|1094.6|2917
1649772040000|2022-04-12 14:00:40|1095.6|1095.2|1095|1094.8|1095.6|1095.4|1094.8|1094.4|1848
1649772050000|2022-04-12 14:00:50|1095.2|1095|1095.8|1095.4|1095.8|1095.4|1095.2|1094.8|1502
1649772060000|2022-04-12 14:01:00|1096|1095.6|1095.2|1094.8|1096|1095.8|1095.2|1094.8|11789
1649772070000|2022-04-12 14:01:10|1095|1095|1095|1094.6|1095.2|1095|1094.6|1094.4|2818
1649772080000|2022-04-12 14:01:20|1095.2|1094.8|1094.6|1094.2|1095.2|1094.8|1094.4|1094.2|4933
1649772090000|2022-04-12 14:01:30|1094.8|1094.4|1095.2|1094.8|1095.4|1095.2|1094.6|1094.4|3882
1649772100000|2022-04-12 14:01:40|1095|1094.6|1095.6|1095.2|1095.6|1095.4|1095|1094.6|3777
1649772110000|2022-04-12 14:01:50|1095.4|1095|1095.6|1095.2|1095.8|1095.4|1095.4|1095|712
1649772120000|2022-04-12 14:02:00|1095.8|1095.4|1096.2|1096|1096.8|1096.4|1095.8|1095.2|13939
1649772130000|2022-04-12 14:02:10|1096|1095.8|1096|1095.6|1096.4|1096.2|1096|1095.6|2148
1649772140000|2022-04-12 14:02:20|1095.8|1095.8|1096.4|1096|1096.6|1096.4|1095.8|1095.6|7182
1649772150000|2022-04-12 14:02:30|1096.6|1096.2|1096.2|1095.8|1096.6|1096.2|1096|1095.6|7284
1649772160000|2022-04-12 14:02:40|1096|1095.6|1095.6|1095.2|1096|1095.8|1095.6|1095.2|2602
1649772170000|2022-04-12 14:02:50|1095.8|1095.4|1096.6|1096.4|1097.2|1097|1095.8|1095.4|23437
1649772180000|2022-04-12 14:03:00|1096.8|1096.2|1097.2|1097|1097.2|1097|1096.6|1096.2|42213
1649772190000|2022-04-12 14:03:10|1097|1096.8|1097.2|1096.8|1097.2|1097|1097|1096.6|13876
1649772200000|2022-04-12 14:03:20|1097|1097|1096.6|1096.2|1097.2|1097|1096.6|1096.2|4480
1649772210000|2022-04-12 14:03:30|1096.4|1096.4|1095.8|1095.4|1096.6|1096.4|1095.6|1095.4|3625
1649772220000|2022-04-12 14:03:40|1095.6|1095.2|1095.8|1095.4|1095.8|1095.6|1095.4|1095.2|4015
1649772230000|2022-04-12 14:03:50|1095.6|1095.6|1095.4|1095|1095.8|1095.6|1095|1094.8|1862
1649772240000|2022-04-12 14:04:00|1095.6|1095.2|1095.6|1095.2|1095.8|1095.6|1095.4|1095|4014
1649772250000|2022-04-12 14:04:10|1095.8|1095.4|1095.6|1095.2|1096.6|1096.2|1095.4|1095.2|6691
1649772260000|2022-04-12 14:04:20|1095.4|1095.4|1095.4|1095|1095.6|1095.4|1095.2|1094.8|7065
1649772270000|2022-04-12 14:04:30|1095.6|1095.2|1095|1094.6|1095.6|1095.2|1094.6|1094.2|6340
1649772280000|2022-04-12 14:04:40|1094.8|1094.8|1095|1094.8|1095.2|1094.8|1094.6|1094.4|6947
1649772290000|2022-04-12 14:04:50|1094.8|1094.6|1095|1094.6|1095|1094.8|1094.8|1094.4|511
1649772300000|2022-04-12 14:05:00|1094.8|1094.8|1094.4|1094|1095|1094.8|1094.2|1094|2923
1649772310000|2022-04-12 14:05:10|1094.6|1094.2|1094.6|1094.2|1094.6|1094.4|1094.4|1094|3647
1649772320000|2022-04-12 14:05:20|1094.4|1094.4|1093.8|1093.6|1094.6|1094.4|1093.8|1093.6|24065
1649772330000|2022-04-12 14:05:30|1093.6|1093.4|1092.8|1092.4|1093.6|1093.4|1092.6|1092.2|20325
1649772340000|2022-04-12 14:05:40|1092.6|1092.6|1092.6|1092.4|1092.8|1092.6|1092.6|1092.2|3987
1649772350000|2022-04-12 14:05:50|1092.8|1092.6|1092.8|1092.4|1093|1092.8|1092.8|1092.4|1824
1649772360000|2022-04-12 14:06:00|1093|1092.6|1093.6|1093.2|1093.8|1093.6|1093|1092.4|40847
1649772370000|2022-04-12 14:06:10|1093.4|1093|1093.4|1093|1093.4|1093|1093|1092.8|2697
1649772380000|2022-04-12 14:06:20|1093.2|1093.2|1093.4|1093.2|1093.8|1093.4|1093.2|1092.8|2399
1649772390000|2022-04-12 14:06:30|1093.2|1093|1093.6|1093.4|1093.8|1093.4|1093.2|1092.8|0
1649772400000|2022-04-12 14:06:40|1093.8|1093.6|1093.8|1093.6|1093.8|1093.6|1093.6|1093.2|1853
1649772410000|2022-04-12 14:06:50|1094|1093.8|1093.6|1093.4|1094|1093.8|1093.6|1093.4|3275
1649772420000|2022-04-12 14:07:00|1093.4|1093.2|1094|1093.6|1094|1093.8|1093.4|1093|896
1649772430000|2022-04-12 14:07:10|1093.8|1093.4|1093.8|1093.4|1094|1093.6|1093.6|1093.4|0
1649772440000|2022-04-12 14:07:20|1093.6|1093.6|1093.8|1093.4|1093.8|1093.6|1093.6|1093.2|1130
1649772450000|2022-04-12 14:07:30|1093.6|1093.6|1093.8|1093.6|1093.8|1093.6|1093.6|1093.2|0
1649772460000|2022-04-12 14:07:40|1094|1093.4|1093.8|1093.4|1094|1093.8|1093.6|1093.2|17586
1649772470000|2022-04-12 14:07:50|1093.6|1093.6|1094|1093.8|1094|1093.8|1093.6|1093.4|12664
1649772480000|2022-04-12 14:08:00|1094.2|1093.6|1093.6|1093.2|1094.2|1093.6|1093.4|1093.2|5492
1649772500000|2022-04-12 14:08:20|1093.4|1093.4|1093.8|1093.6|1093.8|1093.6|1093.4|1093.2|976
1649772510000|2022-04-12 14:08:30|1094|1093.8|1093.6|1093.4|1094|1093.8|1093.6|1093.4|1869
1649772520000|2022-04-12 14:08:40|1093.8||1093.8||1093.8||1093.8||1193
1649772530000|2022-04-12 14:08:50|1093.6|1093.6|1093.8|1093.6|1093.8|1093.6|1093.6|1093.4|0
1649772540000|2022-04-12 14:09:00|1094|1093.8|1094.2|1093.8|1094.2|1094|1094|1093.8|4685
1649772550000|2022-04-12 14:09:10|1094|1093.6|1094.6|1094.4|1094.6|1094.4|1093.8|1093.6|5614
1649772560000|2022-04-12 14:09:20|1094.8|1094.6|1094.2|1093.8|1094.8|1094.6|1093.8|1093.6|12919
1649772570000|2022-04-12 14:09:30|1094|1093.6|1093.8|1093.6|1094.2|1094|1093.8|1093.6|2226
1649772580000|2022-04-12 14:09:40|1094|1093.4|1093.8|1093.4|1094|1093.4|1093.4|1093.2|2585
1649772590000|2022-04-12 14:09:50|1093.6|1093.6|1094|1093.6|1094|1093.6|1093.6|1093.4|450
1649772600000|2022-04-12 14:10:00|1094.2|1093.8|1094.2|1094|1094.4|1094.2|1094.2|1093.6|1415
1649772610000|2022-04-12 14:10:10|1094.4|1094.2|1095|1094.8|1095.2|1094.8|1094.4|1094|5587
1649772620000|2022-04-12 14:10:20|1095.2|1095|1095.4|1095|1095.6|1095.4|1095.2|1094.8|7284
1649772630000|2022-04-12 14:10:30|1095.6|1095.2|1095.6|1095.4|1095.6|1095.4|1095.4|1095|0
1649772640000|2022-04-12 14:10:40|1095.8|1095.2|1097|1096.8|1097|1096.8|1095.6|1095.2|24675
1649772650000|2022-04-12 14:10:50|1097.6|1097|1096.8|1096.4|1097.6|1097.2|1096.2|1096|31701
1649772660000|2022-04-12 14:11:00|1096.6|1096.6|1096.6|1096.2|1097|1096.8|1096.4|1096.2|1484
1649772670000|2022-04-12 14:11:10|1096.8|1096.4|1097|1096.6|1097|1096.6|1096.6|1096.2|1
1649772680000|2022-04-12 14:11:20|1096.8|1096.4|1095.4|1095.2|1096.8|1096.4|1095.4|1095.2|4877
1649772690000|2022-04-12 14:11:30|1095.6|1095.4|1095|1094.6|1095.6|1095.4|1095|1094.6|18721
1649772700000|2022-04-12 14:11:40|1095.2|1094.8|1095.4|1095.2|1096|1095.8|1095.2|1094.6|19141
1649772710000|2022-04-12 14:11:50|1095.2|1095|1095.4|1095|1095.4|1095.2|1095.2|1094.8|100
1649772720000|2022-04-12 14:12:00|1095.2|1095.2|1095|1094.8|1095.4|1095.2|1095|1094.6|1245
1649772730000|2022-04-12 14:12:10|1094.8|1094.6|1094.8|1094.6|1095|1094.6|1094.6|1094.4|2156
1649772740000|2022-04-12 14:12:20|1095|1094.4|1095|1094.6|1095|1094.8|1095|1094.4|2258
1649772750000|2022-04-12 14:12:30|1094.8|1094.4|1095|1094.6|1095|1094.8|1094.8|1094.4|200
1649772760000|2022-04-12 14:12:40|1094.8|1094.4|1095.2|1095|1095.2|1095|1094.8|1094.4|5445
1649772770000|2022-04-12 14:12:50|1095|1094.8|1095.2|1094.8|1095.2|1095|1095|1094.8|736
1649772780000|2022-04-12 14:13:00|1095|1095|1094.8|1094.4|1095|1095|1094.8|1094.4|3148
1649772790000|2022-04-12 14:13:10|1094.6|1094.2|1094.6|1094.2|1094.8|1094.4|1094.4|1094.2|1215
1649772800000|2022-04-12 14:13:20|1094.4|1094.4|1094.4|1094|1094.6|1094.4|1094.4|1094|0
1649772810000|2022-04-12 14:13:30|1094.2|1094.2|1095.6|1095.2|1096.4|1096.2|1093.8|1093.4|120779
1649772820000|2022-04-12 14:13:40|1095.4|1095|1095.6|1095.4|1095.6|1095.4|1095.4|1095|9659
1649772830000|2022-04-12 14:13:50|1095.8|1095.6|1095.8|1095.6|1095.8|1095.6|1095.6|1095.2|4154
1649772840000|2022-04-12 14:14:00|1095.6|1095.4|1095.8|1095.4|1095.8|1095.6|1095.4|1095|5919
1649772850000|2022-04-12 14:14:10|1096|1095.6|1096|1095.6|1096.2|1096|1095.8|1095.4|7480
1649772860000|2022-04-12 14:14:20|1096.2|1095.8|1096.2|1096|1096.2|1096|1096|1095.6|4315
1649772870000|2022-04-12 14:14:30|1096.4|1096.2|1097.2|1096.8|1097.2|1096.8|1096.4|1096|10674
1649772880000|2022-04-12 14:14:40|1097|1097|1095.6|1095.4|1097.2|1097|1095.6|1095.2|17401
1649772890000|2022-04-12 14:14:50|1095.8|1095.2|1095.4|1095|1095.8|1095.2|1095.2|1095|1451
1649772900000|2022-04-12 14:15:00|1095.2|1094.8|1094.8|1094.4|1095.2|1094.8|1094.6|1094.4|24390
1649772910000|2022-04-12 14:15:10|1095|1094.6|1094|1093.6|1095|1094.8|1093.8|1093.6|15297
1649772920000|2022-04-12 14:15:20|1094.2|1093.8|1094|1093.6|1094.2|1094|1093.8|1093.6|20647
1649772930000|2022-04-12 14:15:30|1094.2|1093.8|1094.2|1094|1094.2|1094|1094|1093.8|19522
1649772940000|2022-04-12 14:15:40|1094.4|1094.2|1095|1094.6|1095|1094.6|1093.8|1093.4|12889
1649772950000|2022-04-12 14:15:50|1094.8|1094.4|1095|1094.8|1095|1094.8|1094.8|1094.4|0
1649772960000|2022-04-12 14:16:00|1095.2|1095|1094.8|1094.4|1095.2|1095|1094.6|1094.2|17031
1649772970000|2022-04-12 14:16:10||1094.6||1094.6||1094.6||1094.4|696
1649772980000|2022-04-12 14:16:20|1095|1094.8|1095|1094.6|1095.6|1095.2|1094.8|1094.6|4739
1649772990000|2022-04-12 14:16:30|1095.2|1094.8|1095|1094.6|1095.2|1095|1094.8|1094.6|415
1649773000000|2022-04-12 14:16:40|1095.2|1094.8|1095.2|1095|1095.2|1095|1095|1094.8|3436
1649773010000|2022-04-12 14:16:50|1095.4|1094.8|1094|1093.8|1095.4|1095|1094|1093.6|27489
1649773020000|2022-04-12 14:17:00|1093.8|1093.6|1093.8|1093.4|1094|1093.8|1093.6|1093.2|7061
1649773030000|2022-04-12 14:17:10|1094|1093.6|1094.6|1094.2|1094.6|1094.2|1093.6|1093.4|15128
1649773040000|2022-04-12 14:17:20|1094.8|1094.4|1095|1094.6|1095.2|1094.8|1094.6|1094.4|202
1649773050000|2022-04-12 14:17:30|1095.2|1094.8|1094.6|1094.4|1095.4|1095|1094.6|1094.4|11265
1649773060000|2022-04-12 14:17:40|1094.8|1094.6|1094.8|1094.4|1094.8|1094.6|1094.6|1094.4|4642
1649773070000|2022-04-12 14:17:50|1094.6|1094.2|1095.6|1095.4|1095.6|1095.4|1094.6|1094.2|5045
1649773080000|2022-04-12 14:18:00|1095.4|1095.2|1095.6|1095.2|1095.6|1095.4|1095.2|1094.8|15176
1649773090000|2022-04-12 14:18:10|1095.4|1095|1096|1095.6|1096|1095.6|1095.4|1095|5589
1649773100000|2022-04-12 14:18:20|1095.8|1095.8|1096|1095.6|1096.2|1096|1095.8|1095.6|2028
1649773110000|2022-04-12 14:18:30|1096.2|1095.8|1095.4|1095.2|1096.4|1096|1095.4|1095|10313
1649773120000|2022-04-12 14:18:40|1095.6|1095.4|1095.6|1095.4|1095.8|1095.4|1095.6|1095.2|2612
1649773130000|2022-04-12 14:18:50|1095.4|1095.2|1095.6|1095.2|1095.6|1095.4|1095.4|1095|2814
1649773140000|2022-04-12 14:19:00|1095.8|1095.4|1095.6|1095.2|1095.8|1095.6|1095.4|1095.2|4418
1649773150000|2022-04-12 14:19:10|1095.8|1095.4|1096.4|1096|1096.6|1096.4|1095.8|1095.4|2832
1649773160000|2022-04-12 14:19:20|1096.2|1096.2|1096.4|1096|1096.6|1096.4|1096.2|1096|461
1649773170000|2022-04-12 14:19:30|1096.6|1096.2|1095.4|1095.2|1096.6|1096.2|1095.4|1095.2|7619
1649773180000|2022-04-12 14:19:40|1095.2|1095|1095.6|1095.4|1095.8|1095.4|1095|1094.8|1367
1649773190000|2022-04-12 14:19:50|1095.8|1095.6|1095.8|1095.4|1095.8|1095.6|1095.4|1095|4310
1649773200000|2022-04-12 14:20:00|1095.6|1095.2|1095.4|1095|1095.6|1095.4|1095.2|1094.8|1604
1649773210000|2022-04-12 14:20:10|1095.2|1095.2|1095.4|1095|1095.4|1095.2|1095.2|1094.8|0
1649773220000|2022-04-12 14:20:20|1095.6|1095.2|1095.6|1095.2|1095.8|1095.4|1095.4|1095|1578
1649773230000|2022-04-12 14:20:30|1095.8|1095.4|1095.8|1095.6|1095.8|1095.6|1095.8|1095.4|10
1649773240000|2022-04-12 14:20:40|1095.6|1095.4|1096|1095.8|1096|1095.8|1095.4|1095.2|3374
1649773250000|2022-04-12 14:20:50|1096.2|1096|1096.8|1096.4|1097.2|1096.8|1096.2|1096|27602
1649773260000|2022-04-12 14:21:00|1097|1096.6|1096.6|1096.4|1097|1096.8|1096.4|1096|7057
1649773270000|2022-04-12 14:21:10|1096.8|1096.6|1096.6|1096.2|1097|1096.6|1096.4|1096|1402
1649773280000|2022-04-12 14:21:20|1096.4|1096|1096|1095.6|1096.6|1096.2|1095.8|1095.6|8212
1649773290000|2022-04-12 14:21:30|1096.2|1095.8|1096.8|1096.4|1096.8|1096.6|1096|1095.8|2320
1649773300000|2022-04-12 14:21:40|1096.6|1096.2|1096.8|1096.2|1096.8|1096.4|1096.2|1096|25011
1649773310000|2022-04-12 14:21:50|1097|1096.4|1096.8|1096.4|1097.2|1096.8|1096.8|1096.4|2070
1649773320000|2022-04-12 14:22:00|1096.6|1096.2|1096.6|1096.2|1096.6|1096.4|1096.2|1095.8|8135
1649773330000|2022-04-12 14:22:10||1096.4||1096.2||1096.4||1096.2|0
1649773340000|2022-04-12 14:22:20|1096.8|1096.4|1097|1096.8|1097|1096.8|1096.8|1096.2|5254
1649773350000|2022-04-12 14:22:30|1096.8|1096.6|1097.2|1097|1097.2|1097|1096.8|1096.4|5330
1649773360000|2022-04-12 14:22:40|1097.4|1097.2|1097.2|1096.8|1097.4|1097.2|1096.8|1096.6|9791
1649773370000|2022-04-12 14:22:50|1097.4|1097|1097|1096.8|1097.4|1097|1096.6|1096.4|19649
1649773380000|2022-04-12 14:23:00|1097.2|1096.6|1096.6|1096.2|1097.4|1097.2|1096.6|1096.2|11387
1649773390000|2022-04-12 14:23:10|1096.8|1096.4|1096.6|1096.4|1096.8|1096.6|1096.4|1096.2|0
1649773400000|2022-04-12 14:23:20|1096.8|1096.2|1097.2|1096.8|1097.2|1096.8|1096.6|1096.2|1200
1649773410000|2022-04-12 14:23:30|1097|1096.6|1097.4|1097.2|1097.4|1097.2|1096.6|1096.4|4974
1649773420000|2022-04-12 14:23:40|1097.2|1097|1097.2|1097|1097.4|1097.2|1097.2|1096.8|2117
1649773430000|2022-04-12 14:23:50|1097|1096.8|1097.2|1096.8|1097.4|1097.2|1097|1096.8|1
1649773440000|2022-04-12 14:24:00|1097|1097|1096.2|1095.8|1097.2|1097|1096.2|1095.8|3830
1649773450000|2022-04-12 14:24:10|1096.6|1096|1097.4|1097|1098|1097.8|1096.4|1096|73578
1649773460000|2022-04-12 14:24:20|1097.2|1096.8|1097.6|1097.4|1097.6|1097.4|1097.2|1096.8|4156
1649773470000|2022-04-12 14:24:30|1097.4|1097.2|1098|1097.8|1098|1097.8|1097.4|1097.2|3635
1649773480000|2022-04-12 14:24:40|1098.2|1098|1097.4|1097|1098.4|1098.2|1097.2|1097|18811
1649773490000|2022-04-12 14:24:50|1097.2|1097.2|1098|1097.6|1098.2|1097.8|1097.2|1097|11656
1649773500000|2022-04-12 14:25:00|1097.8|1097.4|1098.2|1098|1098.6|1098.4|1097.8|1097.4|6719
1649773510000|2022-04-12 14:25:10|1098.4|1098.2|1098.4|1098|1098.6|1098.4|1098.4|1098|1618
1649773520000|2022-04-12 14:25:20|1098.6|1098.2|1098|1097.8|1098.6|1098.2|1098|1097.8|2265
1649773530000|2022-04-12 14:25:30|1097.8|1097.6|1098|1097.8|1098.6|1098|1097.6|1097.2|45867
1649773540000|2022-04-12 14:25:40|1097.8|1097.6|1098|1097.6|1098|1097.8|1097.8|1097.6|2858
1649773550000|2022-04-12 14:25:50|1097.8|1097.8|1097.2|1097|1098|1097.8|1096.8|1096.6|15987
1649773560000|2022-04-12 14:26:00|1097.4|1096.8|1096.6|1096.4|1097.4|1097.2|1096.6|1096.2|10845
1649773570000|2022-04-12 14:26:10|1096.8|1096.6|1096.8|1096.4|1096.8|1096.6|1096.6|1096.4|1912
1649773580000|2022-04-12 14:26:20|1096.6|1096.6|1096.8|1096.4|1096.8|1096.6|1096.6|1096.4|0
1649773590000|2022-04-12 14:26:30|1096.6|1096.2|1096.4|1096.2|1096.8|1096.4|1096.2|1096|6183
1649773600000|2022-04-12 14:26:40|1096.6|1096.4|1097|1096.8|1097.2|1097|1096.6|1096.2|8627
1649773610000|2022-04-12 14:26:50|1096.8|1096.6|1096.8|1096.4|1097|1096.8|1096.6|1096.4|1863
1649773620000|2022-04-12 14:27:00|1096.6|1096.6|1096.8|1096.6|1096.8|1096.6|1096.6|1096.4|0
1649773630000|2022-04-12 14:27:10||1096.4||1096.4||1096.6||1096.4|0
1649773640000|2022-04-12 14:27:20|1096.6|1096.6|1096.6|1096.2|1096.8|1096.6|1096.4|1096.2|3054
1649773650000|2022-04-12 14:27:30|1096.4|1096|1096.4|1096.2|1096.6|1096.2|1096.2|1096|649
1649773660000|2022-04-12 14:27:40|1096.2|1096|1096.2|1096|1096.4|1096.2|1096|1095.8|9259
1649773670000|2022-04-12 14:27:50|1096|1095.8|1095|1094.8|1096|1095.8|1095|1094.6|15476
1649773680000|2022-04-12 14:28:00|1094.8|1094.6|1094.8|1094.4|1095|1094.8|1094.8|1094.4|136
1649773690000|2022-04-12 14:28:10|1094.6|1094.6|1094.6|1094.2|1094.8|1094.6|1094.6|1094.2|1827
1649773700000|2022-04-12 14:28:20|1094.8|1094.4|1095|1094.8|1095|1094.8|1094.4|1094.2|20
1649773710000|2022-04-12 14:28:30|1094.8|1094.6|1095|1094.8|1095|1094.8|1094.8|1094.6|0
1649773720000|2022-04-12 14:28:40|1095.2|1095|1095.2|1094.8|1095.6|1095.2|1095.2|1094.8|4007
1649773730000|2022-04-12 14:28:50|1095|1095|1095.2|1095|1095.2|1095|1095|1095|0
1649773740000|2022-04-12 14:29:00|1095.4|1095.2|1095.8|1095.6|1096|1095.6|1095.2|1095|3863
1649773750000|2022-04-12 14:29:10|1095.6|1095.4|1095.2|1094.8|1095.8|1095.6|1095.2|1094.8|18925
1649773760000|2022-04-12 14:29:20|1095||1095.2||1095.2||1095||603
1649773770000|2022-04-12 14:29:30|1095|1094.6|1095|1094.6|1095|1094.6|1094.8|1094.6|255
1649773780000|2022-04-12 14:29:40|1094.8|1094.4|1095|1094.6|1095|1094.8|1094.8|1094.4|12108
1649773790000|2022-04-12 14:29:50|1095.2|1094.8|1095.4|1095.2|1095.4|1095.2|1095.2|1094.8|2644
1649773800000|2022-04-12 14:30:00|1095.6|1095.4|1095.8|1095.4|1096.2|1095.8|1095.4|1095|2287
1649773810000|2022-04-12 14:30:10|1095.6|1095.2|1095.4|1095|1095.6|1095.4|1095|1094.8|11240
1649773820000|2022-04-12 14:30:20|1095.2|1094.8|1095|1094.8|1095.4|1095|1095|1094.6|1
1649773830000|2022-04-12 14:30:30|1095.2|1095|1094.6|1094.4|1095.2|1095|1094.4|1094.2|4744
1649773840000|2022-04-12 14:30:40|1094.8|1094.6|1094.4|1094.2|1094.8|1094.6|1094.4|1094.2|3153
1649773850000|2022-04-12 14:30:50|1094.2|1094|1094.2|1094|1094.2|1094|1094.2|1094|3230
1649773860000|2022-04-12 14:31:00|1094.4|1094.2|1093.6|1093.2|1094.4|1094.2|1093.4|1093.2|3484
1649773870000|2022-04-12 14:31:10|1093.4|1093|1093.4|1093.2|1093.4|1093.2|1093|1092.8|14956
1649773880000|2022-04-12 14:31:20|1093.2|1093|1092.6|1092.4|1093.2|1093.2|1092.4|1092.2|13719
1649773890000|2022-04-12 14:31:30|1092.4|1092.2|1092.4|1092.2|1092.6|1092.4|1092.4|1092.2|2669
1649773900000|2022-04-12 14:31:40|1092.6|1092|1092.4|1092|1092.6|1092|1092|1091.8|13525
1649773910000|2022-04-12 14:31:50|1092.6|1092.2|1092.4|1092.2|1092.6|1092.2|1092.4|1092.2|2092
1649773920000|2022-04-12 14:32:00|1092.2|1092|1092.6|1092.2|1092.6|1092.4|1092.2|1092|7007
1649773930000|2022-04-12 14:32:10|1092.8|1092.4|1093.6|1093.2|1093.6|1093.4|1092.8|1092.4|7351
1649773940000|2022-04-12 14:32:20|1093.8|1093.4|1093.6|1093.2|1094|1093.8|1093.4|1093|2788
1649773950000|2022-04-12 14:32:30|1093.4|1093|1092.6|1092.4|1093.4|1093.2|1092.6|1092.4|0
1649773960000|2022-04-12 14:32:40|1092.8|1092.6|1092.2|1092|1092.8|1092.6|1092.2|1092|6660
1649773970000|2022-04-12 14:32:50|1092|1091.8|1092.4|1092.2|1092.4|1092.2|1092|1091.8|2709
1649773980000|2022-04-12 14:33:00|1092.6|1092.4|1092.6|1092.2|1092.6|1092.4|1092.4|1092.2|4191
1649773990000|2022-04-12 14:33:10|1092.4|1092|1092.8|1092.4|1092.8|1092.6|1092.4|1092|6762
1649774000000|2022-04-12 14:33:20|1092.6|1092.6|1092.8|1092.4|1093|1092.8|1092.6|1092.4|2012
1649774010000|2022-04-12 14:33:30|1092.6|1093|1093.2|1093|1093.4|1093.2|1092.6|1093|37087
1649774020000|2022-04-12 14:33:40|1093.4|1093.2|1093.4|1093.2|1094|1093.6|1093.2|1093|15414
1649774030000|2022-04-12 14:33:50|1093.6|1093.4|1094|1093.6|1094|1093.6|1093.6|1093.4|156
1649774040000|2022-04-12 14:34:00|1093.8|1093.4|1093.8|1093.4|1093.8|1093.4|1093.4|1093.2|1865
1649774050000|2022-04-12 14:34:10|1093.6|1093.2|1093.2|1093|1093.6|1093.4|1093.2|1093|2743
1649774060000|2022-04-12 14:34:20|1093.4|1093.2|1093.4|1093|1093.6|1093.2|1093.2|1093|7689
1649774070000|2022-04-12 14:34:30|1093.2|1093.2|1093.6|1093.4|1093.6|1093.4|1093.2|1093|1843
1649774080000|2022-04-12 14:34:40|1093.4|1093.2|1093.6|1093.4|1093.6|1093.4|1093.4|1093.2|946
1649774090000|2022-04-12 14:34:50|1093.4|1093.2|1093.8|1093.6|1094|1093.6|1093.4|1093.2|62
1649774100000|2022-04-12 14:35:00|1094|1093.4|1093.6|1093.4|1094|1093.8|1093.6|1093.4|7608
1649774110000|2022-04-12 14:35:10|1093.4|1093.2|1093.8|1093.4|1093.8|1093.6|1093.4|1093|4270
1649774120000|2022-04-12 14:35:20|1094|1093.6|1094.8|1094.4|1095.4|1095.2|1093.8|1093.4|17844
1649774130000|2022-04-12 14:35:30|1095|1094.6|1094.6|1094.4|1095|1094.8|1094.4|1094.2|2300
1649774140000|2022-04-12 14:35:40|1094.8|1094.6|1095.2|1094.8|1095.4|1095|1094.8|1094.6|3352
1649774150000|2022-04-12 14:35:50|1095.4|1095|1095.6|1095.2|1095.8|1095.4|1095|1094.8|5507
1649774160000|2022-04-12 14:36:00|1095.4|1095|1095.4|1095.2|1095.8|1095.4|1095.2|1094.8|4447
1649774170000|2022-04-12 14:36:10|1095.2|1095|1095.6|1095.2|1095.8|1095.6|1095.2|1095|3392
1649774180000|2022-04-12 14:36:20|1095.8|1095.4|1095.8|1095.4|1095.8|1095.6|1095.8|1095.4|0
1649774190000|2022-04-12 14:36:30|1096|1095.6|1096|1095.8|1096.2|1096|1095.8|1095.6|9484
1649774200000|2022-04-12 14:36:40|1095.8|1095.6|1095.6|1095.4|1095.8|1095.6|1095.6|1095.2|13560
1649774210000|2022-04-12 14:36:50|1095.4|1095.2|1095.4|1095.2|1095.6|1095.4|1095.4|1095|672
1649774220000|2022-04-12 14:37:00|1095.6|1095.4|1095.6|1095.2|1095.8|1095.4|1095.4|1095|1346
1649774230000|2022-04-12 14:37:10|1095.4|1095.4|1095|1094.6|1095.6|1095.4|1094.8|1094.4|7224
1649774240000|2022-04-12 14:37:20|1094.8|1094.8|1095|1094.6|1095|1094.8|1094.8|1094.4|0
1649774250000|2022-04-12 14:37:30|1095.2|1094.8|1095.4|1095.2|1095.4|1095.2|1095.2|1094.8|1186
1649774260000|2022-04-12 14:37:40|1095.2|1095|1095.2|1094.8|1095.2|1095|1095|1094.6|3771
1649774270000|2022-04-12 14:37:50|1095.4|1095|1095.4|1095|1095.6|1095.2|1095.2|1094.8|11732
1649774280000|2022-04-12 14:38:00|1095.2|1095.2|1095.8|1095.6|1096|1095.8|1095.2|1095.2|28837
1649774290000|2022-04-12 14:38:10|1095.6|1095.4|1095.8|1095.4|1095.8|1095.4|1095.6|1095.2|7527
1649774300000|2022-04-12 14:38:20|1096|1095.6|1096.2|1095.8|1096.4|1096.2|1095.8|1095.4|9604
1649774310000|2022-04-12 14:38:30|1096|1095.6|1096|1095.8|1098.4|1098.2|1095.8|1095.4|131633
1649774320000|2022-04-12 14:38:40|1095.8|1095.6|1096.2|1095.8|1096.4|1096.2|1095.8|1095.6|6729
1649774330000|2022-04-12 14:38:50|1096|1096|1096|1095.8|1096.2|1096|1096|1095.8|9246
1649774340000|2022-04-12 14:39:00|1096.2|1096|1096|1095.8|1096.2|1096|1096|1095.8|4663
1649774350000|2022-04-12 14:39:10|1096.2|1096|1096.2|1095.8|1096.2|1096|1095.8|1095.6|4412
1649774360000|2022-04-12 14:39:20||1096||1096||1096||1096|0
1649774370000|2022-04-12 14:39:30|1096|1095.8|1096.2|1096|1096.2|1096|1096|1095.6|5010
1649774380000|2022-04-12 14:39:40|1096|1095.8|1096|1095.6|1096.2|1095.8|1095.8|1095.6|3666
1649774390000|2022-04-12 14:39:50|1096.2|1095.8|1096.2|1095.8|1096.4|1096|1096.2|1095.6|2629
1649774400000|2022-04-12 14:40:00|1096|1095.6|1096.2|1096|1096.4|1096|1096|1095.6|597
1649774410000|2022-04-12 14:40:10|1096.4|1096.2|1096.8|1096.4|1097|1096.6|1096.2|1096|14265
1649774420000|2022-04-12 14:40:20|1097|1096.6|1097|1096.8|1097|1096.8|1096.6|1096.4|1504
1649774430000|2022-04-12 14:40:30|1097.6|1097|1097|1096.8|1097.6|1097.2|1096.6|1096.4|24638
1649774440000|2022-04-12 14:40:40|1097.2|1097|1097|1096.6|1097.2|1097|1096.8|1096.4|3621
1649774450000|2022-04-12 14:40:50|1096.8|1096.4|1097|1096.6|1097|1096.8|1096.8|1096.4|0
1649774460000|2022-04-12 14:41:00|1096.8|1096.8|1097|1096.6|1098.2|1098|1096.8|1096.6|88294
1649774470000|2022-04-12 14:41:10|1096.8|1096.4|1096.8|1096.4|1097.2|1096.8|1096.4|1096.2|10357
1649774480000|2022-04-12 14:41:20|1096.6|1096.2|1096.6|1096.2|1097|1096.6|1096.6|1096.2|11833
1649774490000|2022-04-12 14:41:30|1096.8|1096.4|1096.8|1096.6|1096.8|1096.6|1096.8|1096.4|3500
1649774500000|2022-04-12 14:41:40|1096.6|1096.4|1097|1096.6|1097.2|1097|1096.6|1096.2|13874
1649774510000|2022-04-12 14:41:50|1096.8|1096.4|1096.4|1096.2|1097|1096.4|1096.4|1096.2|1635
1649774520000|2022-04-12 14:42:00|1096.6|1096.4|1096|1095.8|1096.6|1096.4|1096|1095.8|4394
1649774530000|2022-04-12 14:42:10|1096.2|1096|1096.4|1096|1096.4|1096.2|1096.2|1095.8|536
1649774540000|2022-04-12 14:42:20|1096.6|1096.2|1096.6|1096.2|1096.8|1096.4|1096.4|1096|4596
1649774550000|2022-04-12 14:42:30|1096.4|1096.4|1096.6|1096.2|1096.6|1096.4|1096.4|1096.2|1500
1649774560000|2022-04-12 14:42:40|1096.4|1096.4|1096.6|1096.4|1096.6|1096.4|1096.4|1096.2|803
1649774570000|2022-04-12 14:42:50|1096.8|1096.6|1096.8|1096.4|1096.8|1096.6|1096.6|1096.4|1460
1649774580000|2022-04-12 14:43:00|1096.6|1096.2|1096.6|1096.2|1096.8|1096.2|1096.4|1096|3034
1649774600000|2022-04-12 14:43:20|1096.8|1096.4|1096.4|1096.2|1096.8|1096.6|1096.4|1096.2|15370
1649774610000|2022-04-12 14:43:30|1096.6|1096.4|1096.4|1096.2|1096.6|1096.4|1096.4|1096.2|6024
1649774620000|2022-04-12 14:43:40|1096.6||1096.4||1096.6||1096.4||600
1649774630000|2022-04-12 14:43:50|1096.2|1096|1096|1095.6|1096.2|1096|1095.8|1095.6|9109
1649774640000|2022-04-12 14:44:00|1095.8||1096||1096||1095.8||31005
1649774650000|2022-04-12 14:44:10|1095.8|1095.8|1096|1095.6|1096.2|1096|1095.8|1095.6|11237
1649774660000|2022-04-12 14:44:20|1095.8|1095.8|1096|1095.8|1096|1095.8|1095.8|1095.8|1
1649774670000|2022-04-12 14:44:30|1095.8|1095.6|1095.8|1095.6|1096|1095.6|1095.8|1095.6|3384
1649774680000|2022-04-12 14:44:40|1096|1095.8|1095.8|1095.6|1096|1095.8|1095.8|1095.6|19929
1649774690000|2022-04-12 14:44:50|1095.6|1095.4|1095.4|1095|1095.6|1095.4|1095.2|1095|65708
1649774700000|2022-04-12 14:45:00|1095.6|1095.2|1095.4|1095|1095.6|1095.4|1095.2|1095|129
1649774710000|2022-04-12 14:45:10|1095.2|1094.8|1095.2|1095|1095.4|1095.2|1095|1094.8|5305
1649774720000|2022-04-12 14:45:20|1095|1094.8|1095|1094.8|1095.2|1094.8|1095|1094.8|442
1649774730000|2022-04-12 14:45:30|1095.2|1095|1095.2|1095|1095.2|1095|1095|1094.8|889
1649774740000|2022-04-12 14:45:40|1095|1094.8|1094.6|1094.4|1095.2|1094.8|1094.6|1094.4|5551
1649774750000|2022-04-12 14:45:50|1094.4|1094.2|1094.2|1094|1094.4|1094.2|1094.2|1094|2516
1649774760000|2022-04-12 14:46:00|1094|1093.8|1094.6|1094.4|1094.6|1094.4|1094|1093.6|11182
1649774770000|2022-04-12 14:46:10|1094.8|1094.6|1095.2|1094.8|1095.2|1095|1094.8|1094.6|11462
1649774780000|2022-04-12 14:46:20|1095|1094.6|1095.2|1094.8|1095.2|1094.8|1094.8|1094.4|970
1649774790000|2022-04-12 14:46:30|1095|1095|1095|1094.8|1095.2|1095|1095|1094.8|0
1649774810000|2022-04-12 14:46:50|1095.2|1095|1095.2|1094.8|1095.2|1095|1095|1094.8|2017
1649774820000|2022-04-12 14:47:00|1095|1094.6|1094.6|1094.2|1095.2|1094.8|1094.6|1094.2|9725
1649774830000|2022-04-12 14:47:10|1094.4|1094|1094.2|1094|1094.4|1094.2|1094|1093.8|6456
1649774840000|2022-04-12 14:47:20|1094.4|1093.8|1094.4|1094|1094.4|1094.2|1094.4|1093.8|1500
1649774850000|2022-04-12 14:47:30||1094.2||1094.2||1094.2||1094.2|0
1649774860000|2022-04-12 14:47:40|1094.6||1094.4||1094.6||1094.4||609
1649774870000|2022-04-12 14:47:50|1094.2|1094|1094.4|1094.2|1094.6|1094.2|1094.2|1094|5496
1649774880000|2022-04-12 14:48:00|1094.6|1094.4|1094.2|1093.8|1094.6|1094.4|1094|1093.8|550
1649774890000|2022-04-12 14:48:10|1094|1093.6|1093.6|1093.4|1094|1093.6|1093.6|1093.4|3537
1649774900000|2022-04-12 14:48:20|1093.8|1093.2|1094|1093.6|1094|1093.8|1093.6|1093.2|3871
1649774910000|2022-04-12 14:48:30|1093.8|1093.8|1094|1093.8|1094|1093.8|1093.8|1093.6|1480
1649774930000|2022-04-12 14:48:50|1093.8|1093.6|1094|1093.8|1094|1093.8|1093.8|1093.6|1742
1649774940000|2022-04-12 14:49:00|1094.2|1094|1093.8|1093.6|1094.2|1094|1093.8|1093.4|3991
1649774950000|2022-04-12 14:49:10|1093.6|1093.4|1093.8|1093.6|1093.8|1093.6|1093.6|1093.4|1577
1649774960000|2022-04-12 14:49:20|1093.6|1093.4|1093.8|1093.4|1094|1093.6|1093.6|1093.4|1561
1649774970000|2022-04-12 14:49:30|1094|1093.6|1093.6|1093.2|1094|1093.8|1093.4|1093.2|7072
1649774980000|2022-04-12 14:49:40|1093.4|1093|1093|1092.8|1093.6|1093|1093|1092.8|5233
1649774990000|2022-04-12 14:49:50|1092.8|1092.6|1092.8|1092.6|1092.8|1092.6|1092.6|1092.4|2581
1649775000000|2022-04-12 14:50:00|1092.6|1092.4|1092.6|1092.4|1092.8|1092.4|1092.6|1092.4|100
1649775010000|2022-04-12 14:50:10|1092.4|1092.2|1092.4|1092.2|1092.6|1092.2|1092.4|1092.2|10882
1649775020000|2022-04-12 14:50:20|1092.2|1092|1092|1091.8|1092.2|1092|1092|1091.8|7457
1649775030000|2022-04-12 14:50:30|1091.8|1091.6|1091.6|1091.4|1091.8|1091.6|1091.6|1091.4|3293
1649775040000|2022-04-12 14:50:40|1091.4|1091.2|1091.6|1091.2|1091.6|1091.4|1091.4|1091.2|912
1649775050000|2022-04-12 14:50:50|1091.4|1091.4|1091.6|1091.4|1091.6|1091.4|1091.4|1091.2|0
1649775060000|2022-04-12 14:51:00|1091.4|1091.2|1091.6|1091.2|1091.6|1091.4|1091.4|1091.2|0
1649775070000|2022-04-12 14:51:10|1091.4||1091.6||1091.6||1091.4||392
1649775080000|2022-04-12 14:51:20|1091.4|1091|1091.2|1091|1091.4|1091|1091.2|1091|3225
1649775090000|2022-04-12 14:51:30|1091.4|1091.2|1091.6|1091.2|1091.6|1091.4|1091.4|1091|7939
1649775100000|2022-04-12 14:51:40|1091.4|1091|1091.6|1091.4|1091.6|1091.4|1091.4|1091|0
1649775110000|2022-04-12 14:51:50|1091.8|1091.6|1091.6|1091.4|1091.8|1091.6|1091.6|1091.4|12556
1649775120000|2022-04-12 14:52:00|1091.4|1091.2|1091.6|1091.4|1091.6|1091.4|1091.4|1091.2|6906
1649775130000|2022-04-12 14:52:10|1091.8|1091.6|1092|1091.6|1092.2|1091.8|1091.6|1091.4|16498
1649775140000|2022-04-12 14:52:20|1091.8|1091.8|1091.8|1091.4|1092.4|1092|1091.6|1091.4|15378
1649775150000|2022-04-12 14:52:30|1091.6|1091.6|1091.6|1091.4|1091.6|1091.6|1091.6|1091.4|1105
1649775160000|2022-04-12 14:52:40|1091.8|1091.6|1091.8|1091.6|1092|1091.6|1091.8|1091.4|4429
1649775170000|2022-04-12 14:52:50|1091.6|1091.4|1091.8|1091.6|1092|1091.8|1091.6|1091.4|4087
1649775180000|2022-04-12 14:53:00|1091.6|1091.4|1091|1090.8|1091.6|1091.4|1090.8|1090.6|28802
1649775190000|2022-04-12 14:53:10|1090.8|1090.6|1090.4|1090.2|1090.8|1090.6|1090.4|1090.2|3733
1649775200000|2022-04-12 14:53:20|1090.6||1090.6||1090.6||1090.4||0
1649775210000|2022-04-12 14:53:30|1090.8|1090.4|1090.4|1090.2|1090.8|1090.4|1090.4|1090.2|5035
1649775220000|2022-04-12 14:53:40|||||||||10251
1649775230000|2022-04-12 14:53:50|1090.6|1089.8|1089.6|1089.2|1090.8|1090|1089.6|1089.2|47873
1649775240000|2022-04-12 14:54:00|1089.4|1089.4|1089.2|1089|1089.8|1089.6|1089.2|1089|6219
1649775250000|2022-04-12 14:54:10|1089.4|1089.2|1089.6|1089.4|1089.6|1089.4|1089.4|1089|3240
1649775260000|2022-04-12 14:54:20|1089.4|1089.2|1089.2|1089|1089.6|1089.2|1089.2|1089|4546
1649775270000|2022-04-12 14:54:30|1089|1088.8|1089.2|1088.8|1089.2|1088.8|1089|1088.6|8986
1649775280000|2022-04-12 14:54:40|1089|1089|1088.8|1088.6|1089.2|1089|1088.8|1088.6|5205
1649775290000|2022-04-12 14:54:50|1089|1088.4|1088.6|1088.4|1089|1088.6|1088.6|1088.2|2658
1649775300000|2022-04-12 14:55:00|1088.4|1088.2|1088.4|1088|1088.6|1088.2|1088.2|1088|18418
1649775310000|2022-04-12 14:55:10|1088.2|1087.8|1088|1087.6|1088.4|1087.8|1088|1087.6|4974
1649775320000|2022-04-12 14:55:20|1088.2|1087.8|1088.4|1088|1088.4|1088|1088.2|1087.8|1134
1649775330000|2022-04-12 14:55:30|1088.2|1088.2|1088.4|1088|1088.4|1088.2|1088.2|1088|2866
1649775340000|2022-04-12 14:55:40|1088.2|1088.2|1088.8|1088.4|1089|1088.6|1088.2|1088|14782
1649775350000|2022-04-12 14:55:50|1088.6|1088.6|1088.8|1088.6|1089|1088.6|1088.6|1088.4|715
1649775360000|2022-04-12 14:56:00|1089|1088.4|1088.8|1088.4|1089|1088.6|1088.8|1088.4|7704
1649775370000|2022-04-12 14:56:10|1088.6|1088.6|1088.2|1088|1088.8|1088.6|1088.2|1088|6173
1649775380000|2022-04-12 14:56:20|1088|1087.8|1087.8|1087.4|1088|1087.8|1087.6|1087.4|6509
1649775390000|2022-04-12 14:56:30|1088|1087.6|1088.2|1088|1088.2|1088|1087.8|1087.4|17712
1649775400000|2022-04-12 14:56:40|1088|1087.8|1087.6|1087.4|1088.6|1088.2|1087.6|1087.2|15413
1649775410000|2022-04-12 14:56:50|1087.8|1087.6|1088.4|1088.2|1088.6|1088.4|1087.8|1087.6|22825
1649775420000|2022-04-12 14:57:00|1088.2|1088|1088.8|1088.4|1088.8|1088.6|1088.2|1087.8|34569
1649775430000|2022-04-12 14:57:10||1088.6||1088.6||1088.6||1088.6|937
1649775440000|2022-04-12 14:57:20|1089|1088.8|1089|1088.8|1089|1088.8|1088.8|1088.4|10419
1649775450000|2022-04-12 14:57:30|1088.8|1088.6|1089|1088.8|1089|1088.8|1088.8|1088.6|1500
1649775460000|2022-04-12 14:57:40|1088.8|1088.6|1089|1088.8|1089.2|1088.8|1088.8|1088.4|5346
1649775470000|2022-04-12 14:57:50|1089.2|1089|1089.2|1089|1089.6|1089.4|1089.2|1089|12291
1649775480000|2022-04-12 14:58:00|1089|1088.8|1088.2|1088|1089.2|1088.8|1088.2|1087.8|7436
1649775490000|2022-04-12 14:58:10|1088|1087.8|1087.8|1087.4|1088.2|1087.8|1087.6|1087.2|12999
1649775500000|2022-04-12 14:58:20|1088|1087.6|1087.2|1087|1088|1087.6|1087.2|1087|7447
1649775510000|2022-04-12 14:58:30|1087|1086.8|1087.4|1087|1087.6|1087.4|1087|1086.6|10949
1649775520000|2022-04-12 14:58:40|1087.6|1087.2|1087.2|1087|1087.6|1087.2|1087.2|1086.8|12314
1649775530000|2022-04-12 14:58:50|1087.4|1087.2|1087.6|1087.4|1087.6|1087.4|1087.4|1087.2|4233
1649775540000|2022-04-12 14:59:00|1087.8|1087.2|1087.6|1087.2|1087.8|1087.4|1087.4|1087.2|6131
1649775550000|2022-04-12 14:59:10|1087.8|1087.4|1087.8|1087.6|1088|1087.6|1087.6|1087.2|8596
1649775560000|2022-04-12 14:59:20|1088|1087.8|1088.2|1087.8|1088.4|1088|1088|1087.8|2727
1649775570000|2022-04-12 14:59:30|1088|1088|1087.8|1087.6|1088.4|1088|1087.8|1087.6|6481
1649775580000|2022-04-12 14:59:40|1087.6|1087.4|1088|1087.8|1088|1087.8|1087.6|1087.4|1666
1649775590000|2022-04-12 14:59:50|1087.8|1087.6|1088|1087.6|1088.2|1088|1087.8|1087.6|25452
1649775600000|2022-04-12 15:00:00|1088.2|1087.8|1087.6|1087.4|1088.2|1087.8|1087.6|1087.4|6206
1649775610000|2022-04-12 15:00:10|1087.8|1087.6|1087.4|1087|1087.8|1087.6|1087.2|1087|27094
1649775620000|2022-04-12 15:00:20|1087.2|1087.2|1087.2|1087|1087.2|1087.2|1087.2|1087|0
1649775630000|2022-04-12 15:00:30|1087|1086.8|1087|1086.8|1087.2|1087|1086.8|1086.6|2985
1649775640000|2022-04-12 15:00:40|1087.2|1087|1087.4|1087.2|1087.4|1087.2|1087.2|1087|8115
1649775650000|2022-04-12 15:00:50|1087.2|1087|1087.2|1086.8|1087.4|1087|1087.2|1086.8|2079
1649775660000|2022-04-12 15:01:00|1087|1087|1088.6|1088.2|1088.6|1088.2|1087|1086.8|28448
1649775670000|2022-04-12 15:01:10|1088.4|1088.4|1088.8|1088.4|1088.8|1088.6|1088.4|1088.2|18843
1649775680000|2022-04-12 15:01:20|1088.6||1088.8||1088.8||1088.6||1117
1649775690000|2022-04-12 15:01:30|1089|1088.6|1088.8|1088.4|1089.2|1089|1088.6|1088.4|20143
1649775700000|2022-04-12 15:01:40|1089|1088.6|1089.2|1088.8|1089.2|1089|1089|1088.6|2316
1649775710000|2022-04-12 15:01:50|1089.4|1089|1089.2|1089|1089.4|1089.2|1089.2|1088.8|2710
1649775720000|2022-04-12 15:02:00|1089.4|1088.8|1089.4|1089|1089.4|1089|1089|1088.8|2930
1649775730000|2022-04-12 15:02:10|1089.2|1088.8|1089.2|1089|1089.4|1089|1089|1088.8|2320
1649775740000|2022-04-12 15:02:20|1089.4|1089.2|1089.2|1089|1089.4|1089.2|1089.2|1089|366
1649775750000|2022-04-12 15:02:30|1089.4|1089.2|1089.2|1088.8|1089.4|1089.2|1089.2|1088.8|12265
1649775760000|2022-04-12 15:02:40|1089.4|1089|1089.8|1089.4|1089.8|1089.4|1089.4|1088.8|2813
1649775770000|2022-04-12 15:02:50|1089.6|1089.6|1090|1089.8|1090.2|1090|1089.6|1089.6|7772
1649775780000|2022-04-12 15:03:00|1090.2|1089.6|1089.8|1089.6|1090.2|1089.6|1089.8|1089.4|2390
1649775790000|2022-04-12 15:03:10|1090|1089.8|1089.6|1089.4|1090|1089.8|1089.6|1089.4|1044
1649775800000|2022-04-12 15:03:20|1089.4|1089.2|1089|1088.8|1089.6|1089.4|1089|1088.8|7299
1649775810000|2022-04-12 15:03:30|1089.2|1089|1089.2|1088.8|1089.2|1089|1089|1088.8|3365
1649775820000|2022-04-12 15:03:40|1089||1089||1089||1089||0
1649775830000|2022-04-12 15:03:50|1089.2|1089|1089.2|1088.8|1089.2|1089|1089|1088.8|525
1649775840000|2022-04-12 15:04:00||1089||1088.8||1089||1088.8|1767
1649775860000|2022-04-12 15:04:20|1089|1089|1089|1088.8|1089.2|1089|1089|1088.8|0
1649775880000|2022-04-12 15:04:40|1089.2|1089|1089.2|1089|1089.2|1089|1089.2|1088.8|1997
1649775890000|2022-04-12 15:04:50|1089.4|1088.8|1089.2|1088.8|1089.4|1088.8|1089.2|1088.8|6228
1649775900000|2022-04-12 15:05:00|1089.4|1089|1089|1088.8|1089.4|1089|1089|1088.8|4750
1649775910000|2022-04-12 15:05:10|1089.2|1089|1088.6|1088.4|1089.2|1089|1088.6|1088.2|16868
1649775920000|2022-04-12 15:05:20|1088.8|1088.6|1088.8|1088.4|1088.8|1088.6|1088.8|1088.4|1893
1649775930000|2022-04-12 15:05:30|1088.6|1088.2|1088.6|1088.2|1088.6|1088.2|1088.2|1088|8173
1649775940000|2022-04-12 15:05:40|1088.4|1088|1088.6|1088.4|1088.6|1088.4|1088.4|1088|3316
1649775950000|2022-04-12 15:05:50|1088.8||1088.8||1088.8||1088.6||2108
1649775960000|2022-04-12 15:06:00|1088.6|1088.2|1088|1087.6|1088.8|1088.2|1087.6|1087.4|8738
1649775970000|2022-04-12 15:06:10|1087.8|1087.4|1088|1087.8|1088|1087.8|1087.6|1087.4|2879
1649775980000|2022-04-12 15:06:20|1088.2|1087.6|1087.8|1087.6|1088.2|1087.6|1087.6|1087.4|17450
1649775990000|2022-04-12 15:06:30|1088|1087.8|1088.2|1088|1088.2|1088|1088|1087.6|7480
1649776000000|2022-04-12 15:06:40|1088.4|1088.2|1088.6|1088.4|1089|1088.8|1088.4|1088|25243
1649776010000|2022-04-12 15:06:50|1088.4|1088.2|1088.2|1088|1088.4|1088.2|1088.2|1087.8|476
1649776020000|2022-04-12 15:07:00||1087.8||1088||1088||1087.8|0
1649776030000|2022-04-12 15:07:10|1088|1087.8|1088.2|1087.8|1088.2|1088|1088|1087.6|6692
1649776040000|2022-04-12 15:07:20|1088|1088|1088|1087.6|1088.2|1088|1088|1087.6|1201
1649776050000|2022-04-12 15:07:30|1088.2|1087.8|1088|1087.6|1088.2|1088|1087.8|1087.6|6100
1649776060000|2022-04-12 15:07:40|1088.2|1087.8|1088.2|1087.8|1088.4|1088.2|1088|1087.6|14652
1649776070000|2022-04-12 15:07:50|1088|1087.6|1086.6|1086.2|1088|1087.6|1086.6|1086.2|28716
1649776080000|2022-04-12 15:08:00|1086.8|1086.4|1086.4|1086.2|1086.8|1086.6|1086.4|1086|1818
1649776090000|2022-04-12 15:08:10|1086.2|1086|1086.2|1085.8|1086.4|1086|1086.2|1085.8|7234
1649776100000|2022-04-12 15:08:20|1086|1086|1085.4|1085.2|1086.4|1086|1085.4|1085.2|33791
1649776110000|2022-04-12 15:08:30|1085.6|1085.4|1086|1085.8|1086|1085.8|1085.6|1085.4|10726
1649776120000|2022-04-12 15:08:40|1086.2|1086|1086|1085.6|1086.2|1086|1085.6|1085.2|5515
1649776130000|2022-04-12 15:08:50|1085.8|1085.4|1086|1085.6|1086|1085.8|1085.6|1085.4|0
1649776140000|2022-04-12 15:09:00|1085.8|1085.8|1085.6|1085.4|1086|1085.8|1085.2|1085|24875
1649776150000|2022-04-12 15:09:10|1085.4|1085.2|1085.2|1084.8|1085.4|1085.4|1084.8|1084.4|53707
1649776160000|2022-04-12 15:09:20|1085|1085|1085.2|1084.8|1085.2|1085|1085|1084.8|500
1649776170000|2022-04-12 15:09:30|1085|1084.6|1085|1084.6|1085.2|1084.6|1085|1084.6|3995
1649776180000|2022-04-12 15:09:40|1084.8|1084.4|1084.6|1084.2|1085|1084.4|1084.4|1084.2|2504
1649776190000|2022-04-12 15:09:50|1084.4|1084|1084.4|1084.2|1084.6|1084.2|1084.4|1084|2698
1649776200000|2022-04-12 15:10:00|1084.6|1084.4|1084.8|1084.4|1084.8|1084.6|1084.6|1084.4|7209
1649776210000|2022-04-12 15:10:10|1085|1084.6|1084.2|1084|1085|1084.8|1084.2|1084|12141
1649776220000|2022-04-12 15:10:20|1084.4|1084.2|1084.4|1084.2|1084.6|1084.4|1084.2|1084|12184
1649776230000|2022-04-12 15:10:30|1084.6|1084|1084.4|1084|1084.6|1084.2|1084.4|1084|444
1649776240000|2022-04-12 15:10:40|1084.2|1083.8|1084.2|1084|1084.4|1084|1084|1083.8|7760
1649776250000|2022-04-12 15:10:50|1084.4|1083.8|1084|1083.8|1084.4|1084|1084|1083.6|4272
1649776260000|2022-04-12 15:11:00|1084.2|1083.6|1084.2|1084|1084.4|1084|1084|1083.6|8585
1649776270000|2022-04-12 15:11:10|1084|1083.8|1084|1083.6|1084|1083.8|1083.8|1083.4|3245
1649776280000|2022-04-12 15:11:20|1083.8|1083.4|1084|1083.8|1084.2|1083.8|1083.6|1083.2|14016
1649776290000|2022-04-12 15:11:30|1083.8|1083.6|1083.8|1083.6|1084|1083.8|1083.8|1083.4|5210
1649776300000|2022-04-12 15:11:40|1083.6|1083.4|1083.4|1083|1083.8|1083.6|1083.2|1083|11299
1649776310000|2022-04-12 15:11:50|1083.8|1083.2|1084.2|1084|1084.2|1084|1083.4|1083|27368
1649776320000|2022-04-12 15:12:00|1084|1083.8|1084|1083.8|1084.2|1084|1084|1083.8|4084
1649776330000|2022-04-12 15:12:10|1084.2|1084|1084|1083.8|1084.2|1084|1084|1083.8|4551
1649776340000|2022-04-12 15:12:20|1084.2|1084|1085.2|1085|1085.2|1085|1084.2|1084|23612
1649776350000|2022-04-12 15:12:30|1085|1084.8|1085.2|1084.8|1085.2|1085|1085|1084.8|46
1649776360000|2022-04-12 15:12:40|1085||1085||1085.2||1085||386
1649776370000|2022-04-12 15:12:50|1085.2|1085|1085.2|1085|1085.2|1085|1085.2|1084.8|942
1649776380000|2022-04-12 15:13:00|1085|1084.8|1084.6|1084.4|1085.2|1084.8|1084.6|1084.2|7146
1649776390000|2022-04-12 15:13:10|1084.8|1084.6|1084.8|1084.6|1085|1084.6|1084.6|1084.4|2662
1649776400000|2022-04-12 15:13:20|1084.6|1084.4|1084.8|1084.4|1084.8|1084.6|1084.6|1084.4|888
1649776410000|2022-04-12 15:13:30|1084.6||1084.6||1084.6||1084.6||463
1649776420000|2022-04-12 15:13:40|1084.8|1084.6|1084.6|1084.2|1085|1084.8|1084.2|1084|22093
1649776440000|2022-04-12 15:14:00|1084.4|1084|1083.8|1083.4|1084.4|1084.2|1083.8|1083.4|10144
1649776450000|2022-04-12 15:14:10|1083.6|1083.6|1083.4|1083.2|1083.8|1083.6|1083.4|1083|4662
1649776460000|2022-04-12 15:14:20|1083.6|1083.4|1083.6|1083.2|1083.6|1083.4|1083.4|1083.2|2887
1649776470000|2022-04-12 15:14:30|1083.4|1083.4|1083.6|1083.2|1083.6|1083.4|1083.4|1083.2|3673
1649776480000|2022-04-12 15:14:40|1083.4||1083.4||1083.4||1083.4||809
1649776490000|2022-04-12 15:14:50|1083.6|1083.4|1083.6|1083.4|1083.8|1083.4|1083.4|1083.2|8460
1649776500000|2022-04-12 15:15:00|1083.4|1083.2|1083.4|1083|1083.6|1083.2|1083.4|1083|2987
1649776510000|2022-04-12 15:15:10|1083.6|1083.2|1083.8|1083.4|1083.8|1083.6|1083.6|1083.2|5788
1649776530000|2022-04-12 15:15:30|1083.6|1083.2|1083.2|1082.8|1083.8|1083.4|1083|1082.8|8458
1649776540000|2022-04-12 15:15:40|1083.4|1083|1083.2|1083|1083.4|1083|1083.2|1083|2688
1649776550000|2022-04-12 15:15:50|1083.4|1083.2|1083.4|1083.2|1083.6|1083.4|1083.2|1083|7514
1649776560000|2022-04-12 15:16:00|1083.2|1083|1084|1083.8|1084|1083.8|1083.2|1082.8|17770
1649776570000|2022-04-12 15:16:10|1084.2|1084|1084.4|1084.2|1084.4|1084.2|1084.2|1084|10663
1649776580000|2022-04-12 15:16:20|1084.2|1084|1084.4|1084.2|1084.4|1084.2|1084.2|1084|4175
1649776600000|2022-04-12 15:16:40|1084.6|1084.4|1084.6|1084.2|1084.6|1084.4|1084.4|1084.2|1927
1649776610000|2022-04-12 15:16:50|1084.4||1084.6||1084.6||1084.4||0
1649776620000|2022-04-12 15:17:00|1084.4|1084.4|1084.4|1084.2|1084.6|1084.4|1084.4|1084.2|10003
1649776630000|2022-04-12 15:17:10|||||||||1044
1649776640000|2022-04-12 15:17:20|1084.6|1084.4|1084.6|1084.2|1084.6|1084.4|1084.4|1084.2|6426
1649776650000|2022-04-12 15:17:30|1084.4||1084.6||1084.6||1084.4||631
1649776660000|2022-04-12 15:17:40|1084.4|1084.4|1084.6|1084.2|1084.6|1084.4|1084.4|1084.2|500
1649776670000|2022-04-12 15:17:50|1084.8|1084.4|1084.8|1084.6|1084.8|1084.6|1084.8|1084.2|4756
1649776680000|2022-04-12 15:18:00|1084.6|1084.4|1085.4|1085|1085.4|1085.2|1084.6|1084.4|14504
1649776690000|2022-04-12 15:18:10|1085.2|1085.2|1085.4|1085.2|1085.4|1085.2|1085.2|1085|2250
1649776700000|2022-04-12 15:18:20|||||||||10
1649776710000|2022-04-12 15:18:30|||||||||500
1649776720000|2022-04-12 15:18:40|1085.6|1085|1085.2|1085|1085.6|1085.2|1085|1084.8|25667
1649776730000|2022-04-12 15:18:50|1085.4|1085.2|1085.4|1085|1085.4|1085.2|1085.2|1085|8131
1649776740000|2022-04-12 15:19:00|1085.2|1084.8|1084.8|1084.4|1085.2|1084.8|1084.8|1084.4|13074
1649776750000|2022-04-12 15:19:10|1084.6|1084.6|1084.8|1084.6|1084.8|1084.6|1084.4|1084.2|2275
1649776770000|2022-04-12 15:19:30|1085|1084.8|1085|1084.8|1085.2|1084.8|1085|1084.8|6922
1649776780000|2022-04-12 15:19:40|1085.2|1085|1085.2|1085|1085.2|1085|1085|1084.8|3291
1649776790000|2022-04-12 15:19:50|1085.4|1085.2|1085.2|1085|1085.4|1085.2|1085.2|1085|5724
1649776800000|2022-04-12 15:20:00|1085.4|1085.2|1085.2|1085|1085.4|1085.2|1085.2|1085|3970
1649776810000|2022-04-12 15:20:10|1085|1084.8|1085|1084.8|1085|1084.8|1085|1084.8|2133
1649776820000|2022-04-12 15:20:20|1084.8|1084.6|1085|1084.6|1085|1084.8|1084.8|1084.6|6964
1649776830000|2022-04-12 15:20:30|1085.2|1084.8|1085.6|1085.4|1085.8|1085.6|1085.2|1084.8|10680
1649776840000|2022-04-12 15:20:40|1085.4|1085.2|1085.2|1084.8|1085.6|1085.2|1085|1084.8|3790
1649776850000|2022-04-12 15:20:50|1085|1085|1085.6|1085.2|1085.6|1085.2|1085|1084.8|1814
1649776860000|2022-04-12 15:21:00|1085.4|1085.4|1085.6|1085.2|1085.6|1085.4|1085.4|1085|2928
1649776870000|2022-04-12 15:21:10|1085.4|1085|1085.6|1085.4|1085.6|1085.4|1085.4|1085|8430
1649776880000|2022-04-12 15:21:20|1085.4|1085.2|1085.2|1084.8|1085.4|1085.2|1085.2|1084.8|3132
1649776890000|2022-04-12 15:21:30||1085||1084.8||1085||1084.8|0
1649776900000|2022-04-12 15:21:40|1085|1085|1085.2|1085|1085.2|1085|1085|1084.8|1609
1649776910000|2022-04-12 15:21:50|1085.4|1085.2|1085.4|1085.2|1085.4|1085.2|1085.4|1085.2|2134
1649776920000|2022-04-12 15:22:00|1085.2|1085|1085.2|1085|1085.2|1085|1085.2|1084.8|5181
1649776930000|2022-04-12 15:22:10|1085.4||1085.4||1085.4||1085.2||2390
1649776940000|2022-04-12 15:22:20|1085.2|1084.8|1085.4|1085|1085.4|1085.2|1085|1084.6|21514
1649776950000|2022-04-12 15:22:30|1085.2||1085.4||1085.4||1085.2||618
1649776960000|2022-04-12 15:22:40|1085.2|1085.2|1085.4|1085|1085.4|1085.2|1085|1084.8|5937
1649776970000|2022-04-12 15:22:50|1085.2|1085.2|1085.6|1085.2|1085.6|1085.4|1085.2|1085.2|8083
1649776980000|2022-04-12 15:23:00|1085.4|1085.4|1085.6|1085.2|1085.6|1085.4|1085.4|1085.2|853
1649776990000|2022-04-12 15:23:10||1085.4||1085.4||1085.4||1085.2|0
1649777000000|2022-04-12 15:23:20|1085.4|1085.2|1085.4|1085|1085.6|1085.4|1085.4|1085|3478
1649777010000|2022-04-12 15:23:30|1085.2|1085.2|1085.2|1085|1085.4|1085.2|1085.2|1084.8|12215
1649777020000|2022-04-12 15:23:40|||||||||7503
1649777040000|2022-04-12 15:24:00|1085.4|1085.2|1085.4|1085.2|1085.4|1085.2|1085.2|1085|9257
1649777050000|2022-04-12 15:24:10|1085.2|1085|1085.2|1085|1085.4|1085|1085|1084.8|13060
1649777060000|2022-04-12 15:24:20|1085.4|1085.2|1085.4|1085.2|1085.6|1085.2|1085.4|1085|15062
1649777070000|2022-04-12 15:24:30|1085.6|1085.4|1085.4|1085.2|1085.8|1085.4|1085.4|1085.2|10535
1649777080000|2022-04-12 15:24:40|1085.6|1085.4|1085.6|1085.4|1085.8|1085.6|1085.6|1085.2|11234
1649777090000|2022-04-12 15:24:50|1085.4|1085.2|1085|1084.8|1085.4|1085.2|1085|1084.6|50919
1649777100000|2022-04-12 15:25:00|1085.2|1085|1085.6|1085.4|1085.8|1085.4|1084.8|1084.6|42939
1649777110000|2022-04-12 15:25:10|1085.4|1085.2|1085.6|1085.2|1085.6|1085.4|1085.2|1085|10799
1649777120000|2022-04-12 15:25:20|1085.8|1085.4|1085.4|1085|1085.8|1085.4|1085.4|1085|2819
1649777130000|2022-04-12 15:25:30||1085.2||1085.2||1085.2||1085|2119
1649777140000|2022-04-12 15:25:40|1085.6|1085.4|1085.6|1085.4|1085.6|1085.4|1085.4|1085.2|6827
1649777150000|2022-04-12 15:25:50|1085.4|1085.2|1085.4|1085.2|1085.6|1085.4|1085.4|1085.2|1683
1649777160000|2022-04-12 15:26:00|1085.6|1085.4|1085.4|1085.2|1085.6|1085.4|1085.4|1085.2|6205
1649777170000|2022-04-12 15:26:10|1085.2|1085|1085.2|1085|1085.4|1085.2|1085.2|1085|12183
1649777180000|2022-04-12 15:26:20|1085.4|1085.2|1085.4|1085.2|1085.6|1085.4|1085.4|1085.2|14017
1649777190000|2022-04-12 15:26:30|1085.2|1085|1085.2|1085|1085.2|1085|1085.2|1084.8|20342
1649777200000|2022-04-12 15:26:40|1085|1084.8|1085.2|1085|1085.2|1085|1085|1084.8|1481
1649777210000|2022-04-12 15:26:50|1085.4|1085.2|1085.4|1085|1085.6|1085.2|1085|1084.8|17822
1649777220000|2022-04-12 15:27:00|1085.6|1085.2|1084.8|1084.6|1085.6|1085.2|1084.8|1084.4|2605
1649777230000|2022-04-12 15:27:10|1085|1084.8|1085.4|1085.2|1085.4|1085.2|1085|1084.6|4913
1649777240000|2022-04-12 15:27:20|||||||||2000
1649777250000|2022-04-12 15:27:30|1085.6|1085.4|1085.4|1085|1085.6|1085.4|1085.2|1085|7294
1649777260000|2022-04-12 15:27:40|1085.2|1085.2|1085.4|1085|1085.4|1085.2|1085.2|1085|3834
1649777270000|2022-04-12 15:27:50|1086|1085.2|1085.6|1085.2|1086|1085.6|1085.4|1085|40885
1649777280000|2022-04-12 15:28:00|1085.4|1085|1085.2|1085|1085.6|1085.2|1085.2|1084.8|7715
1649777290000|2022-04-12 15:28:10|1085|1084.8|1085.2|1084.8|1085.2|1085|1085|1084.8|7239
1649777300000|2022-04-12 15:28:20|1085|1084.6|1085|1084.8|1085.2|1084.8|1085|1084.6|6768
1649777310000|2022-04-12 15:28:30|1084.8|1084.6|1084.4|1084.2|1085|1084.6|1084.4|1084|27947
1649777320000|2022-04-12 15:28:40|1084.6|1084.4|1084.6|1084.4|1084.6|1084.4|1084.4|1084.2|4910
1649777330000|2022-04-12 15:28:50|1084.8|1084.6|1084.8|1084.6|1084.8|1084.6|1084.8|1084.4|2911
1649777340000|2022-04-12 15:29:00|1085|1084.8|1084|1083.6|1085.2|1084.8|1083.8|1083.6|47193
1649777350000|2022-04-12 15:29:10|1083.8|1083.8|1084|1083.8|1084|1083.8|1083.8|1083.6|9313
1649777360000|2022-04-12 15:29:20|1083.8|1083.6|1083.6|1083.4|1083.8|1083.6|1083.6|1083.4|2555
1649777370000|2022-04-12 15:29:30|1083.4|1083.2|1083|1082.6|1083.4|1083.2|1083|1082.6|13983
1649777380000|2022-04-12 15:29:40|1083.2|1082.8|1083|1082.6|1083.2|1083|1083|1082.6|5511
1649777390000|2022-04-12 15:29:50|1083.2|1082.8|1083.8|1083.4|1083.8|1083.4|1083|1082.6|7610
1649833220000|2022-04-13 07:00:20|1082.8|1082|1084.2|1083.4|1084.8|1084.4|1081.6|1081.2|22806
1649833230000|2022-04-13 07:00:30|1084.6|1083.6|1085.2|1084.4|1086.4|1085.4|1083.4|1082.4|17889
1649833240000|2022-04-13 07:00:40|1085.6|1084.6|1086.2|1085.8|1086.8|1085.8|1085.6|1084.4|1722
1649833250000|2022-04-13 07:00:50|1086|1085.6|1085.4|1084.8|1087.6|1086.6|1085.4|1084.8|8970
1649833260000|2022-04-13 07:01:00|1085.6|1084.4|1085.8|1085.2|1085.8|1085.2|1085|1084|4041
1649833270000|2022-04-13 07:01:10|1086.2|1085.4|1085.8|1085|1087|1086.2|1085.6|1085|10948
1649833280000|2022-04-13 07:01:20|1085.4|1085.2|1084.6|1083.8|1085.8|1085.2|1083.8|1083|6460
1649833290000|2022-04-13 07:01:30|1085|1084|1086|1085.4|1086|1085.6|1084.8|1083.8|7872
1649833300000|2022-04-13 07:01:40|1085.8|1085.6|1086|1085.4|1086|1085.6|1085.6|1084.8|1812
1649833310000|2022-04-13 07:01:50|1085.8|1085|1085.8|1085.4|1085.8|1085.4|1085.6|1085|595
1649833320000|2022-04-13 07:02:00|1086|1085.6|1084.8|1084|1086|1085.8|1084.6|1083.8|24813
1649833330000|2022-04-13 07:02:10|1085|1083.8|1085.2|1084.4|1086|1085.4|1084.8|1083.8|5939
1649833340000|2022-04-13 07:02:20|1085.4|1084.6|1084.8|1084.2|1085.6|1085.2|1084.4|1083.8|990
1649833350000|2022-04-13 07:02:30|1085|1084.4|1085.8|1085|1086.2|1085.8|1084.8|1084.2|13025
1649833360000|2022-04-13 07:02:40|1085.6|1085.2|1085|1084.4|1085.8|1085.4|1085|1084.4|7636
1649833370000|2022-04-13 07:02:50|1085.4|1084.6|1085.4|1084.8|1086.2|1085.8|1085.2|1084.6|3973
1649833380000|2022-04-13 07:03:00|1085.8|1085|1085.8|1085.2|1086.2|1086|1085.6|1085|6103
1649833390000|2022-04-13 07:03:10|1085.6|1085|1085.4|1084.8|1085.6|1085.4|1085|1084.6|5254
1649833400000|2022-04-13 07:03:20|1085.8|1085|1085.8|1085.2|1086|1085.6|1085.6|1085|1838
1649833420000|2022-04-13 07:03:40|1085.6|1085.4|1084|1083.4|1085.6|1085.4|1083.8|1083.2|24394
1649833430000|2022-04-13 07:03:50|1083.8||1084.2||1084.2||1083.8||0
1649833440000|2022-04-13 07:04:00|1084|1083.6|1083|1082.4|1084|1083.8|1082.8|1082.4|2527
1649833450000|2022-04-13 07:04:10|1082.8|1082.2|1081.4|1081.2|1082.8|1082.4|1081.4|1081|11374
1649833460000|2022-04-13 07:04:20|1081.8|1081.4|1082.8|1082.2|1082.8|1082.2|1081.8|1081.2|2239
1649833470000|2022-04-13 07:04:30|1082.6|1081.8|1080.4|1079.6|1082.6|1081.8|1080|1079.6|70141
1649833480000|2022-04-13 07:04:40|1080.2|1079.4|1080|1079.4|1080.8|1080.4|1079.6|1079|8909
1649833490000|2022-04-13 07:04:50|1079.8|1079.2|1080.2|1079.8|1080.8|1080|1079.6|1079.2|9840
1649833500000|2022-04-13 07:05:00|1080.4|1080|1081.6|1081.2|1082.4|1081.6|1080.2|1079.8|6227
1649833510000|2022-04-13 07:05:10|1081.4|1081|1080|1079.4|1082|1081.8|1079.8|1079.2|19022
1649833520000|2022-04-13 07:05:20|1079.8|1079.2|1079.4|1079.2|1080.4|1079.8|1079.4|1079.2|20625
1649833530000|2022-04-13 07:05:30|1079.6|1079.4|1080.2|1079.8|1080.4|1079.8|1079.6|1079.2|5043
1649833540000|2022-04-13 07:05:40|1080|1079.6|1079.2|1078.8|1080.2|1079.6|1078.4|1077.8|32129
1649833550000|2022-04-13 07:05:50|1079|1078.6|1077.6|1077|1079|1078.8|1077.4|1077|29154
1649833560000|2022-04-13 07:06:00|1077.4|1076.8|1077.6|1077|1078|1077.6|1077|1076|7702
1649833570000|2022-04-13 07:06:10|1077.8|1076.8|1076.6|1076.2|1078|1077.6|1076.6|1076|13114
1649833580000|2022-04-13 07:06:20|1076.4|1076|1076|1075.4|1076.4|1076|1075.8|1075.4|4726
1649833590000|2022-04-13 07:06:30|1076.2|1075.6|1076.4|1075.8|1076.6|1076.2|1076.2|1075.6|7342
1649833600000|2022-04-13 07:06:40|1076.8|1076|1076.4|1075.8|1076.8|1076.2|1076.4|1075.8|4583
1649833610000|2022-04-13 07:06:50|1076.6|1076|1076.6|1076|1076.8|1076.6|1076|1075.4|12845
1649833620000|2022-04-13 07:07:00|1076.8|1076.2|1076.8|1076|1077.4|1077|1076.6|1076|9973
1649833630000|2022-04-13 07:07:10|1077|1076.2|1076.4|1075.8|1077|1076.4|1076.4|1075.8|500
1649833640000|2022-04-13 07:07:20|1076.2|1075.4|1076|1075.6|1076.4|1075.8|1075.6|1075|9012
1649833650000|2022-04-13 07:07:30|1076.2|1075.8|1075.8|1075.4|1076.2|1075.8|1075.8|1075.4|2959
1649833660000|2022-04-13 07:07:40|1075.6|1075|1075.6|1075.2|1076|1075.2|1075.4|1075|6065
1649833670000|2022-04-13 07:07:50|1075.4|1075|1075|1074.6|1075.4|1075|1074.4|1074|25160
1649833680000|2022-04-13 07:08:00|1075.2|1074.8|1074.6|1074.2|1075.2|1075|1074.4|1074|15423
1649833690000|2022-04-13 07:08:10|1074.8|1074.4|1075.2|1074.6|1075.2|1074.8|1074.8|1074.2|4925
1649833700000|2022-04-13 07:08:20|1075.4|1074.8|1075.2|1074.6|1075.8|1075.2|1075.2|1074.6|10848
1649833710000|2022-04-13 07:08:30|1075|1074.4|1074.6|1074|1075|1074.8|1074.4|1074|8224
1649833720000|2022-04-13 07:08:40|1074.8|1074.2|1075|1074.4|1075|1074.8|1074.8|1074.2|1206
1649833730000|2022-04-13 07:08:50|1075.4|1074.8|1075|1074.6|1075.4|1074.8|1074.6|1074|5968
1649833740000|2022-04-13 07:09:00|1075.2|1074.8|1074.8|1074.2|1075.2|1075|1074.8|1074.2|5171
1649833750000|2022-04-13 07:09:10|1074.6|1074|1073.6|1073|1074.8|1074|1073|1072.4|14261
1649833760000|2022-04-13 07:09:20|1073.4|1072.8|1073.6|1073.2|1073.6|1073.4|1073.2|1072.2|2779
1649833770000|2022-04-13 07:09:30|1073.8|1073.4|1073|1072.6|1074|1073.8|1073|1072.6|11062
1649833780000|2022-04-13 07:09:40|1072.8|1072.4|1073|1072.4|1073.6|1073|1072.8|1072|11874
1649833790000|2022-04-13 07:09:50|1073.2|1072.6|1073.2|1072.6|1073.2|1073|1073|1072.6|11782
1649833800000|2022-04-13 07:10:00|1073|1072.4|1072.6|1072|1073|1072.4|1072.2|1071.4|27583
1649833810000|2022-04-13 07:10:10|1072.8|1072.2|1072.4|1072|1072.8|1072.4|1072.4|1072|7699
1649833820000|2022-04-13 07:10:20|1072.6|1071.8|1073.4|1072.8|1073.6|1073.2|1072|1071.8|80169
1649833830000|2022-04-13 07:10:30|1073.2|1072.6|1072.2|1071.6|1073.2|1072.6|1071.8|1071.4|36086
1649833840000|2022-04-13 07:10:40|1072.4|1071.8|1073.8|1073.2|1074.8|1074.2|1072.4|1071.8|9562
1649833850000|2022-04-13 07:10:50|1074|1073.4|1074.4|1073.8|1074.4|1073.8|1074|1073.4|0
1649833860000|2022-04-13 07:11:00|1074.6|1074.2|1074.2|1073.8|1075|1074.4|1074.2|1073.8|2089
1649833870000|2022-04-13 07:11:10|1074.4|1074|1075|1074.6|1075|1074.6|1074.4|1073.8|341
1649833880000|2022-04-13 07:11:20|1074.8|1074.4|1074.4|1074|1074.8|1074.4|1074.2|1073.8|2710
1649833890000|2022-04-13 07:11:30|1074.6|1073.8|1073.6|1073.2|1074.6|1073.8|1073.6|1073.2|3359
1649833900000|2022-04-13 07:11:40|1073.4|1072.8|1072.6|1072.2|1073.4|1072.8|1072.4|1072|12000
1649833910000|2022-04-13 07:11:50|1072.8|1072|1073|1072.4|1073.2|1072.6|1072.8|1072|374
1649833920000|2022-04-13 07:12:00|1072.8|1072.2|1072.4|1072.2|1072.8|1072.6|1072|1071.6|13184
1649833930000|2022-04-13 07:12:10|1072.6|1072.4|1074.4|1073.6|1074.4|1073.6|1072.6|1072.4|1476
1649833940000|2022-04-13 07:12:20|1074.2|1074|1073.4|1072.8|1074.4|1074|1073.4|1072.8|3227
1649833950000|2022-04-13 07:12:30|1073.2|1072.6|1073.2|1072.8|1073.8|1073.2|1073|1072.4|2338
1649833960000|2022-04-13 07:12:40|1073|1072.4|1073.6|1073.2|1073.6|1073.4|1072.8|1072.2|5409
1649833970000|2022-04-13 07:12:50|1073.8|1073.4|1073.8|1073.2|1074|1073.6|1073.6|1073.2|2854
1649833980000|2022-04-13 07:13:00|1073.6|1073.4|1073.4|1072.8|1073.8|1073.4|1073|1072.8|10683
1649833990000|2022-04-13 07:13:10|1073.6|1073|1073.6|1073|1073.6|1073|1073.6|1072.8|0
1649834000000|2022-04-13 07:13:20|1073.4|1072.8|1072.8|1072.2|1073.4|1073|1072.4|1072.2|9294
1649834010000|2022-04-13 07:13:30|1073|1072.4|1073.2|1072.8|1073.2|1072.8|1073|1072.4|846
1649834020000|2022-04-13 07:13:40|1073|1072.6|1073|1072.6|1073|1072.6|1073|1072.6|700
1649834030000|2022-04-13 07:13:50|1072.8|1072.4|1073|1072.6|1073.2|1072.6|1072.4|1072.2|2197
1649834040000|2022-04-13 07:14:00|1073.2|1072.8|1073.2|1072.6|1073.4|1073|1072.8|1072.4|2956
1649834050000|2022-04-13 07:14:10|1073|1072.8|1073.4|1073|1073.4|1073|1073|1072.8|1339
1649834060000|2022-04-13 07:14:20|1073.6|1073.2|1073.2|1072.6|1073.6|1073.2|1072.8|1072.4|9973
1649834070000|2022-04-13 07:14:30|1073.4|1072.8|1073|1072.4|1073.6|1073.2|1072.8|1072.4|3403
1649834080000|2022-04-13 07:14:40|1072.8|1072.2|1072.6|1072.2|1073.4|1073|1072.4|1072.2|14296
1649834090000|2022-04-13 07:14:50|1072.8|1072.4|1072.8|1072.4|1073|1072.4|1072.4|1072.4|1000
1649834100000|2022-04-13 07:15:00|1073|1072.2|1073|1072.4|1073|1072.4|1072.6|1072.2|1209
1649834110000|2022-04-13 07:15:10|1073.2|1072.6|1071.8|1071.4|1073.2|1072.6|1071.8|1071.4|17736
1649834120000|2022-04-13 07:15:20|1072|1071.6|1072|1071.4|1072|1071.8|1071.8|1071.4|1875
1649834130000|2022-04-13 07:15:30|1071.8|1071.6|1071.8|1071.4|1072|1071.6|1071.4|1071.2|6268
1649834140000|2022-04-13 07:15:40|1072|1071.2|1072.2|1071.8|1072.2|1072|1072|1071.2|12058
1649834150000|2022-04-13 07:15:50|1072|1071.6|1072.2|1071.8|1072.2|1071.8|1071.8|1071.6|43
1649834160000|2022-04-13 07:16:00|1072|1071.6|1071.8|1071.2|1072|1071.6|1071.2|1071|1306
1649834170000|2022-04-13 07:16:10|1072|1071.4|1072.2|1071.8|1072.4|1071.8|1071.8|1071.4|0
1649834180000|2022-04-13 07:16:20|1072.4|1072|1072|1071.6|1072.4|1072|1072|1071.6|1181
1649834190000|2022-04-13 07:16:30|1072.2|1072|1073|1072.4|1073|1072.4|1072.2|1072|0
1649834200000|2022-04-13 07:16:40|1073.2|1073|1072.8|1072.2|1073.2|1073|1072.4|1072|4782
1649834210000|2022-04-13 07:16:50|1073|1072.4|1072.8|1072.2|1073|1072.4|1072.6|1072|2000
1649834220000|2022-04-13 07:17:00|1073|1072.4|1073.6|1073|1073.6|1073|1073|1072.4|0
1649834230000|2022-04-13 07:17:10|1073.8|1073.2|1073.8|1073.4|1074|1073.4|1073.6|1073|5
1649834240000|2022-04-13 07:17:20|1074|1073.6|1073.8|1073.4|1074.6|1074.2|1073.6|1073|30987
1649834250000|2022-04-13 07:17:30|1073.6|1073.2|1074.4|1074|1074.6|1074|1073.4|1073|38791
1649834260000|2022-04-13 07:17:40|1074.2|1073.8|1074|1073.4|1074.2|1073.8|1073.8|1073.2|3161
1649834270000|2022-04-13 07:17:50|1073.8|1073.2|1074.4|1073.8|1074.4|1073.8|1073.6|1073.2|500
1649834280000|2022-04-13 07:18:00|1074.6|1074|1074.8|1074.4|1074.8|1074.4|1074.6|1073.8|1294
1649834290000|2022-04-13 07:18:10|1075|1074.6|1075.4|1075|1075.6|1075.2|1075|1074.6|3018
1649834300000|2022-04-13 07:18:20|1075.6|1075.2|1075.6|1075|1075.8|1075.4|1075.6|1075|10316
1649834310000|2022-04-13 07:18:30|1075.8|1075.2|1075.4|1075|1076|1075.4|1075.2|1075|6703
1649834320000|2022-04-13 07:18:40|1075.2|1074.8|1074.4|1074|1075.2|1074.8|1074.4|1074|16670
1649834330000|2022-04-13 07:18:50|1074.6|1074.2|1074.2|1073.6|1074.6|1074.2|1074.2|1073.6|0
1649834340000|2022-04-13 07:19:00|1074|1073.4|1074.4|1074|1074.4|1074|1073.8|1073.4|1384
1649834350000|2022-04-13 07:19:10|1074.6|1074.2|1074.4|1073.8|1075.2|1074.8|1074.4|1073.8|4136
1649834360000|2022-04-13 07:19:20|1074.2|1074|1074.4|1073.8|1074.6|1074|1074|1073.6|300
1649834370000|2022-04-13 07:19:30|1074.6|1074|1074.2|1073.8|1074.8|1074.2|1074|1073.6|814
1649834380000|2022-04-13 07:19:40|1074|1073.6|1074.2|1073.8|1074.4|1074|1073.8|1073.4|6960
1649834390000|2022-04-13 07:19:50|1074.4|1074|1074.6|1074.2|1074.8|1074.4|1074.4|1074|2168
1649834400000|2022-04-13 07:20:00|1074.4|1074|1074.6|1074|1074.6|1074.4|1074.4|1074|2167
1649834410000|2022-04-13 07:20:10|1074.4|1074.4|1074.6|1074.2|1074.6|1074.4|1074.4|1074|0
1649834420000|2022-04-13 07:20:20|1074.8|1074.4|1076.2|1075.8|1076.2|1075.8|1074.8|1074.4|4247
1649834430000|2022-04-13 07:20:30|1076|1075.6|1076.6|1076.2|1076.8|1076.2|1076|1075.6|4800
1649834450000|2022-04-13 07:20:50|1076.8|1076.4|1076.8|1076.4|1077|1076.6|1076.4|1076.2|11900
1649834460000|2022-04-13 07:21:00|1077|1076.6|1077.8|1077.2|1077.8|1077.2|1076.8|1076.4|4062
1649834470000|2022-04-13 07:21:10|1077.6|1077.4|1077.8|1077.4|1077.8|1077.6|1077.6|1077.4|1377
1649834480000|2022-04-13 07:21:20|1077.6|1077.2|1077.8|1077.2|1077.8|1077.2|1077.4|1077|1392
1649834490000|2022-04-13 07:21:30|1077.6|1077|1077|1076.6|1077.6|1077|1077|1076.4|3124
1649834500000|2022-04-13 07:21:40|1076.8|1076.8|1077.2|1076.6|1077.2|1076.8|1076.4|1076|615
1649834510000|2022-04-13 07:21:50|1077.4|1076.8|1077.8|1077.2|1077.8|1077.2|1077|1076.8|2490
1649834520000|2022-04-13 07:22:00|1077.6|1077|1078.2|1077.8|1078.2|1077.8|1077.4|1077|188
1649834530000|2022-04-13 07:22:10|1078.4|1078|1077.6|1077.2|1078.8|1078.2|1077.4|1077|4974
1649834540000|2022-04-13 07:22:20|1077.8|1077.4|1078.2|1077.6|1078.4|1077.8|1077.8|1077.4|2021
1649834550000|2022-04-13 07:22:30|1078|1077.8|1078.4|1077.8|1078.4|1077.8|1078|1077.8|0
1649834560000|2022-04-13 07:22:40|1078.2|1077.6|1078.4|1078|1078.4|1078|1077.8|1077.4|1408
1649834570000|2022-04-13 07:22:50|1078.6|1078.2|1077.8|1077.4|1078.6|1078.2|1077.6|1077.2|3445
1649834580000|2022-04-13 07:23:00|1077.6|1077.2|1077.4|1076.8|1077.6|1077.2|1076.6|1076.2|4302
1649834590000|2022-04-13 07:23:10|1077.2|1077|1076.4|1076|1077.4|1077|1076.2|1075.6|1006
1649834600000|2022-04-13 07:23:20|1076.2|1075.8|1076.6|1076.2|1076.8|1076.4|1076.2|1075.8|963
1649834610000|2022-04-13 07:23:30|1076.8|1076.4|1075.6|1075.2|1076.8|1076.4|1075.6|1075.2|4276
1649834620000|2022-04-13 07:23:40|1075.8|1075.4|1075.6|1075.2|1076|1075.6|1075.6|1075.2|0
1649834630000|2022-04-13 07:23:50|1075.4|1075|1074.8|1074.2|1075.4|1075|1074.4|1074|10658
1649834640000|2022-04-13 07:24:00|1074.6|1074|1073.8|1073.4|1074.6|1074.2|1073.6|1073.2|2104
1649834650000|2022-04-13 07:24:10|1073.6|1073.6|1075.2|1074.6|1075.2|1074.6|1073.6|1073.2|7408
1649834660000|2022-04-13 07:24:20|1075.4|1074.8|1074.8|1074.2|1075.4|1075|1074.6|1074.2|1150
1649834670000|2022-04-13 07:24:30|1074.4|1074|1073.6|1073.2|1074.4|1074|1073.6|1073.2|1070
1649834680000|2022-04-13 07:24:40|1073.8|1073.4|1073.8|1073.4|1073.8|1073.4|1073.6|1073.2|668
1649834690000|2022-04-13 07:24:50|1073.6|1073.2|1073.6|1073.2|1073.8|1073.4|1073.6|1073.2|0
1649834700000|2022-04-13 07:25:00|1073.8|1073|1073|1072.8|1073.8|1073.6|1073|1072.8|8591
1649834710000|2022-04-13 07:25:10|1073.2|1073|1073.4|1072.8|1073.4|1073|1073|1072.8|2250
1649834720000|2022-04-13 07:25:20|1073.6|1073|1073.6|1073.4|1074|1073.4|1073.6|1073|4901
1649834730000|2022-04-13 07:25:30|1074|1073.6|1074|1073.2|1074.2|1073.8|1073.8|1073.2|2251
1649834740000|2022-04-13 07:25:40|1073.8|1073.4|1074|1073.4|1074|1073.6|1073.8|1073.4|0
1649834750000|2022-04-13 07:25:50|1074.2|1073.6|1074.2|1074|1074.2|1074|1074.2|1073.6|251
1649834760000|2022-04-13 07:26:00|1074.4|1074.2|1074.6|1074.2|1074.8|1074.2|1074.4|1074.2|3641
1649834770000|2022-04-13 07:26:10|1074.4|1074|1074.4|1074|1074.6|1074.4|1074.4|1074|3524
1649834790000|2022-04-13 07:26:30|1074.2|1073.8|1074.8|1074.2|1074.8|1074.2|1073.8|1073.4|6087
1649834800000|2022-04-13 07:26:40|1074.6|1073.8|1073.8|1073.2|1074.6|1073.8|1073.8|1073.2|1828
1649834810000|2022-04-13 07:26:50|1074|1073.4|1074.8|1074.2|1074.8|1074.4|1074|1073.4|1758
1649834820000|2022-04-13 07:27:00|1074.6|1074.4|1074.6|1074.4|1075.4|1074.8|1074.6|1074.4|6751
1649834830000|2022-04-13 07:27:10|1074.8|1074.2|1074.6|1074.2|1075|1074.6|1074.2|1073.8|1351
1649834840000|2022-04-13 07:27:20|1074.4|1074|1074.4|1074|1074.6|1074.2|1074.2|1073.8|1935
1649834850000|2022-04-13 07:27:30|1074.6|1074.2|1074.4|1074|1074.6|1074.2|1074.4|1074|1500
1649834860000|2022-04-13 07:27:40|1074.2|1073.8|1074|1073.4|1074.2|1073.8|1073.8|1073.4|1656
1649834870000|2022-04-13 07:27:50|1074.2|1073.6|1074.4|1074.2|1074.4|1074.2|1074.2|1073.6|8247
1649834880000|2022-04-13 07:28:00|1074.2|1074|1074.4|1073.8|1074.4|1074|1073.6|1073.4|18699
1649834890000|2022-04-13 07:28:10|1074.6|1074|1075|1074.4|1076|1075.4|1074.6|1074|9487
1649834900000|2022-04-13 07:28:20|1074.8|1074.6|1074.6|1074|1075.2|1074.6|1074.2|1073.8|7074
1649834910000|2022-04-13 07:28:30|1074.4|1073.8|1073.6|1073.2|1074.4|1074|1073.6|1073.2|2668
1649834920000|2022-04-13 07:28:40|1073.8|1073|1073.4|1072.8|1073.8|1073|1073|1072.8|4267
1649834930000|2022-04-13 07:28:50|1073.2|1073|1073.2|1072.8|1073.6|1073|1073.2|1072.8|1145
1649834940000|2022-04-13 07:29:00|1073.4|1072.6|1072.8|1072.2|1073.4|1072.6|1072.4|1072.2|41198
1649834950000|2022-04-13 07:29:10|1072.6|1072.4|1073|1072.6|1073|1072.6|1072.6|1072.2|0
1649834960000|2022-04-13 07:29:20|1073.2|1072.8|1074|1073.4|1074|1073.4|1073.2|1072.6|6400
1649834970000|2022-04-13 07:29:30|1073.8|1073.2|1074|1073.6|1074|1073.6|1073.6|1073|5960
1649834980000|2022-04-13 07:29:40|1073.8|1073.4|1073.8|1073.2|1074|1073.4|1073.6|1073.2|0
1649834990000|2022-04-13 07:29:50|1073.6|1073.4|1074.2|1073.8|1074.2|1074|1073.6|1073.4|2089
1649835000000|2022-04-13 07:30:00|1074|1073.6|1072.8|1072.4|1074|1073.6|1072.8|1072.4|4942
1649835010000|2022-04-13 07:30:10|1072.6|1072.2|1072.6|1072.2|1072.6|1072.4|1072.6|1072.2|0
1649835030000|2022-04-13 07:30:30|1072.4|1072|1071.8|1071.2|1072.6|1072.2|1071.8|1071.2|13753
1649835040000|2022-04-13 07:30:40|1072|1071.4|1072.2|1071.6|1072.2|1071.8|1072|1071.4|4532
1649835050000|2022-04-13 07:30:50|1072|1071.4|1071.4|1071|1072|1071.4|1071.2|1071|2583
1649835060000|2022-04-13 07:31:00|1071.6|1071.2|1070.6|1070.2|1071.6|1071.2|1070.6|1070.2|10008
1649835070000|2022-04-13 07:31:10|1070.4|1070|1069.6|1069.4|1070.4|1070.2|1069.4|1069|95639
1649835080000|2022-04-13 07:31:20|1069.4|1069.2|1068.2|1067.8|1069.6|1069.2|1068|1067.6|11600
1649835090000|2022-04-13 07:31:30|1068|1068|1068.2|1067.8|1068.6|1068|1068|1067.8|10712
1649835100000|2022-04-13 07:31:40|1068|1067.6|1067.4|1067|1068.4|1067.8|1067.4|1067|25675
1649835110000|2022-04-13 07:31:50|1067.2|1066.8|1066|1065.6|1067.2|1066.8|1065.8|1065.2|21478
1649835120000|2022-04-13 07:32:00|1066.2|1065.8|1067.4|1067|1067.6|1067.2|1066|1065.6|19070
1649835130000|2022-04-13 07:32:10|1067.6|1067.2|1067.8|1067.2|1068.2|1067.6|1067.6|1067|6864
1649835140000|2022-04-13 07:32:20|1068|1067.6|1068.2|1067.8|1068.2|1067.8|1067.6|1067.2|4251
1649835150000|2022-04-13 07:32:30|1068.4|1068|1069.6|1069|1069.6|1069.2|1068.4|1068|3842
1649835160000|2022-04-13 07:32:40|1069.4|1069.2|1070|1069.6|1070.2|1069.6|1069.4|1069.2|3042
1649835170000|2022-04-13 07:32:50|1070.2|1069.8|1069.8|1069.4|1070.2|1069.8|1069.6|1069.2|5144
1649835180000|2022-04-13 07:33:00|1069.6|1069.2|1070.2|1069.6|1070.2|1069.6|1069.4|1069|873
1649835190000|2022-04-13 07:33:10|1070.4|1070|1070.4|1069.8|1070.6|1070|1070|1069.6|2655
1649835200000|2022-04-13 07:33:20|1070.6|1070.2|1070.6|1070.4|1070.8|1070.6|1070.6|1070.2|2532
1649835210000|2022-04-13 07:33:30|1070.8|1070.2|1070.8|1070.4|1070.8|1070.4|1070.6|1070.2|4863
1649835220000|2022-04-13 07:33:40|1071|1070.6|1071|1070.8|1071.4|1071.2|1071|1070.6|7896
1649835230000|2022-04-13 07:33:50|1070.8|1070.6|1071.4|1071|1071.4|1071|1070.6|1070|2005
1649835240000|2022-04-13 07:34:00|1071.2|1070.8|1071.6|1071.2|1071.8|1071.2|1071|1070.6|9714
1649835250000|2022-04-13 07:34:10|1071.4|1071|1072.2|1071.8|1072.8|1072.6|1071.4|1070.8|26706
1649835260000|2022-04-13 07:34:20|1072|1071.6|1072|1071.4|1072.2|1071.6|1071.8|1071.4|2777
1649835270000|2022-04-13 07:34:30|1072.2|1071.6|1072.2|1071.6|1072.2|1072|1072.2|1071.6|1035
1649835280000|2022-04-13 07:34:40|1072|1071.4|1072.4|1072|1072.4|1072.2|1071.8|1071.4|1035
1649835290000|2022-04-13 07:34:50|1072.2|1071.8|1072.4|1072|1072.4|1072|1072.2|1071.6|295
1649835300000|2022-04-13 07:35:00|1072.2|1071.8|1071.4|1070.8|1072.2|1071.8|1071.4|1070.8|5023
1649835310000|2022-04-13 07:35:10|1071.6|1071|1070.6|1070.4|1072|1071.4|1070.6|1070.2|4992
1649835320000|2022-04-13 07:35:20|1070.8|1070.2|1071.4|1070.8|1071.4|1071|1070.8|1070|2682
1649835330000|2022-04-13 07:35:30|1071.6|1071|1071|1070.6|1071.6|1071.2|1071|1070.6|2093
1649835340000|2022-04-13 07:35:40|1071.2|1070.8|1071.2|1070.6|1071.6|1071.2|1071.2|1070.6|500
1649835350000|2022-04-13 07:35:50|1071|1070.8|1071.6|1071.2|1071.6|1071.2|1071|1070.6|4000
1649835360000|2022-04-13 07:36:00|1071.8|1071.6|1071.2|1070.8|1072|1071.6|1071|1070.6|3247
1649835370000|2022-04-13 07:36:10|1071.4|1070.6|1071|1070.6|1071.4|1070.6|1070.8|1070.6|1257
1649835380000|2022-04-13 07:36:20|1070.8|1070.4|1069.8|1069.4|1071|1070.4|1069.8|1069.2|9997
1649835390000|2022-04-13 07:36:30|1070|1069.6|1069.8|1069.4|1070|1069.6|1069.6|1069|0
1649835400000|2022-04-13 07:36:40|1070|1069.6|1070.6|1070.2|1070.6|1070.2|1070|1069.6|674
1649835410000|2022-04-13 07:36:50|1070.4|1070|1068.6|1068.2|1070.4|1070.2|1068.6|1068|6564
1649835420000|2022-04-13 07:37:00|1069|1068.6|1067.6|1067|1069|1068.6|1067.2|1066.4|8935
1649835430000|2022-04-13 07:37:10|1067.8|1067.4|1068|1067.4|1068.2|1067.8|1067.8|1067.2|7539
1649835440000|2022-04-13 07:37:20|1067.8|1067.2|1068.8|1068.4|1068.8|1068.4|1067.6|1067.2|3569
1649835450000|2022-04-13 07:37:30|1069|1068.6|1069.4|1069|1069.4|1069|1069|1068.6|2229
1649835460000|2022-04-13 07:37:40|1069.6|1069.2|1069.6|1069|1070|1069.6|1069.6|1069|420
1649835470000|2022-04-13 07:37:50|1069.4|1068.8|1069.6|1069|1069.6|1069|1069|1068.4|1946
1649835480000|2022-04-13 07:38:00|1069.4|1068.8|1069.2|1068.4|1069.6|1068.8|1069|1068.4|658
1649835490000|2022-04-13 07:38:10|1069|1068.2|1069.2|1068.6|1069.2|1068.6|1068.8|1068.2|0
1649835500000|2022-04-13 07:38:20|1069.4|1068.8|1069.6|1069|1069.6|1069|1069.4|1068.8|0
1649835510000|2022-04-13 07:38:30|1069.4|1068.6|1069.2|1068.6|1069.6|1069|1069|1068.6|3633
1649835520000|2022-04-13 07:38:40|1069.4|1068.8|1069.6|1069.2|1069.6|1069.2|1069.4|1068.8|508
1649835530000|2022-04-13 07:38:50|1069.8|1069.4|1070|1069.8|1070|1069.8|1069.8|1069.2|1339
1649835540000|2022-04-13 07:39:00|1070.4|1069.6|1070.4|1070|1070.8|1070.6|1070.2|1069.6|16423
1649835550000|2022-04-13 07:39:10|1070.2|1069.6|1070.2|1069.8|1070.2|1070|1070|1069.6|885
1649835560000|2022-04-13 07:39:20|1070.4|1070|1070.8|1070.4|1070.8|1070.6|1070.4|1070|12775
1649835570000|2022-04-13 07:39:30|1071|1070.6|1071.2|1070.8|1071.4|1071|1070.8|1070.4|9031
1649835590000|2022-04-13 07:39:50|1071.4|1070.6|1070.6|1070.2|1071.4|1070.6|1070.6|1070.2|6231
1649835600000|2022-04-13 07:40:00|1070.8|1070|1071|1070.6|1071.2|1070.6|1070.2|1070|1322
1649835610000|2022-04-13 07:40:10|1070.8|1070.8|1071.4|1070.8|1071.4|1071|1070.8|1070.8|280
1649835620000|2022-04-13 07:40:20|1071.6|1071|1072|1071.6|1072|1071.6|1071.6|1071|1741
1649835630000|2022-04-13 07:40:30|1072.2|1071.8|1072|1071.6|1072.8|1072.2|1071.8|1071.6|6628
1649835640000|2022-04-13 07:40:40|1071.8|1071.4|1072|1071.6|1072|1071.8|1071.6|1071.4|2742
1649835650000|2022-04-13 07:40:50|1072.2|1072|1072.2|1071.6|1072.4|1072|1072|1071.6|50
1649835660000|2022-04-13 07:41:00|1072.6|1071.8|1072.6|1072.2|1072.8|1072.2|1072.6|1071.8|486
1649835670000|2022-04-13 07:41:10||1072.4||1072.2||1072.4||1072.2|993
1649835680000|2022-04-13 07:41:20|1072.4|1072|1072.2|1071.8|1072.4|1072.2|1071.4|1071|4497
1649835690000|2022-04-13 07:41:30|1072|1071.6|1072|1071.4|1072.4|1072.2|1072|1071.4|1158
1649835700000|2022-04-13 07:41:40|1072.2|1071.6|1071.8|1071.4|1072.4|1072|1071.8|1071.2|6531
1649835710000|2022-04-13 07:41:50|1071.6|1071.2|1072.2|1071.8|1072.2|1071.8|1071.6|1071.2|3339
1649835720000|2022-04-13 07:42:00|1072.8|1071.6|1072.4|1072|1072.8|1072.2|1072.4|1071.6|13900
1649835730000|2022-04-13 07:42:10|1072.2|1071.8|1071.6|1070.8|1072.6|1072|1071.6|1070.8|17490
1649835740000|2022-04-13 07:42:20|1071.4|1071|1072|1071.6|1072.4|1071.8|1071.2|1070.8|18256
1649835750000|2022-04-13 07:42:30|1072.4|1071.8|1072.4|1071.8|1073|1072.6|1072|1071.6|3073
1649835760000|2022-04-13 07:42:40|1072.2|1071.6|1072.2|1071.6|1072.2|1071.6|1072|1071.4|0
1649835770000|2022-04-13 07:42:50|1072.4|1071.8|1073|1072.6|1073.4|1072.8|1072.4|1071.8|12967
1649835790000|2022-04-13 07:43:10|1073.4|1072.8|1073.6|1073|1073.6|1073|1073.4|1072.8|722
1649835800000|2022-04-13 07:43:20|1073.2|1072.8|1072.8|1072.4|1073.4|1072.8|1072.8|1072.4|1275
1649835810000|2022-04-13 07:43:30|1072.6|1072.2|1073.2|1072.4|1073.2|1072.8|1072.6|1071.8|2042
1649835820000|2022-04-13 07:43:40|1073.4|1072.6|1073.4|1072.8|1073.4|1072.8|1073.4|1072.6|0
1649835830000|2022-04-13 07:43:50|1073.8|1073|1073.6|1073.2|1073.8|1073.6|1073.6|1073|10000
1649835840000|2022-04-13 07:44:00||1073||1073.2||1073.2||1073|0
1649835850000|2022-04-13 07:44:10|1073.4|1073|1072.8|1072.4|1073.4|1073|1072.6|1072.2|5110
1649835860000|2022-04-13 07:44:20|1073.2|1072.6|1073.4|1073|1073.4|1073|1073|1072.6|721
1649835870000|2022-04-13 07:44:30|1073.6|1073.2|1073.8|1073.4|1073.8|1073.6|1073.6|1073.2|1757
1649835880000|2022-04-13 07:44:40|1074|1073.6|1073.8|1073.4|1074|1073.8|1073.8|1073.4|6155
1649835890000|2022-04-13 07:44:50|1073.6|1073.2|1074.2|1073.8|1074.2|1073.8|1073.6|1073.2|5827
1649835900000|2022-04-13 07:45:00|1074|1074|1073.8|1073.4|1074.2|1074|1073.6|1073.4|525
1649835910000|2022-04-13 07:45:10|1073.6|1073.2|1074.4|1074|1074.4|1074|1073.6|1073.2|3403
1649835920000|2022-04-13 07:45:20|1074.2|1073.8|1073.4|1073|1074.4|1074|1073.4|1073|6265
1649835930000|2022-04-13 07:45:30|1073.6|1073.2|1074|1073.6|1074|1073.6|1073.2|1073|2697
1649835940000|2022-04-13 07:45:40|1073.8|1073.4|1073.4|1072.8|1074.2|1073.6|1073.4|1072.8|26982
1649835950000|2022-04-13 07:45:50|1073.2|1073|1072.2|1071.4|1073.4|1073|1072.2|1071.4|40047
1649835960000|2022-04-13 07:46:00|1072.4|1071.6|1072.8|1072.2|1072.8|1072.4|1072|1071.6|3065
1649835970000|2022-04-13 07:46:10|1073|1072.4|1073|1072.4|1073|1072.6|1073|1072.4|0
1649835980000|2022-04-13 07:46:20|1072.8|1072.6|1073|1072.6|1073|1072.6|1072.8|1072.4|500
1649835990000|2022-04-13 07:46:30|1072.8|1072.4|1072.2|1071.6|1072.8|1072.4|1072|1071.6|1609
1649836000000|2022-04-13 07:46:40|1072.4|1071.8|1072.2|1071.6|1072.4|1072|1072.2|1071.6|756
1649836010000|2022-04-13 07:46:50|1072|1071.4|1072.6|1072|1072.6|1072|1071.4|1070.8|5692
1649836020000|2022-04-13 07:47:00|1072.4|1071.8|1073|1072.6|1073|1072.6|1072.2|1071.8|4256
1649836030000|2022-04-13 07:47:10|1072.8|1072.4|1070.8|1070.2|1073.2|1073|1070.8|1070.2|26965
1649836040000|2022-04-13 07:47:20|1071|1070|1071.2|1070.6|1071.6|1071.2|1070.4|1070|10477
1649836050000|2022-04-13 07:47:30|1071|1070.8|1071.2|1070.6|1071.2|1070.8|1071|1070.6|0
1649836060000|2022-04-13 07:47:40|1071.4|1070.8|1071.2|1070.8|1071.4|1071.2|1071.2|1070.8|5581
1649836070000|2022-04-13 07:47:50|1071.4|1071|1071.4|1071|1071.6|1071.2|1071.2|1070.8|13815
1649836080000|2022-04-13 07:48:00|1071.2|1070.8|1070.8|1070.4|1071.8|1071.4|1070.8|1070.2|14902
1649836090000|2022-04-13 07:48:10|1071|1070.2|1071.2|1070.6|1071.2|1070.8|1071|1070.2|500
1649836100000|2022-04-13 07:48:20|1071.4|1070.8|1071.4|1070.8|1071.6|1071.4|1071.4|1070.6|3312
1649836110000|2022-04-13 07:48:30|1071.2|1071|1071.2|1070.8|1071.2|1071|1071|1070.4|507
1649836120000|2022-04-13 07:48:40|1071.4|1071|1071.4|1070.8|1071.6|1071.4|1071|1070.8|4143
1649836130000|2022-04-13 07:48:50|1071.2|1071|1071.2|1070.8|1071.6|1071.2|1071.2|1070.8|17045
1649836140000|2022-04-13 07:49:00|1071.4|1071|1071.6|1071.2|1071.6|1071.2|1071.2|1070.8|6506
1649836150000|2022-04-13 07:49:10|1071.8|1071|1071.2|1070.8|1071.8|1071.4|1071.2|1070.6|4760
1649836160000|2022-04-13 07:49:20|1071.4|1071|1071|1070.6|1071.6|1071.2|1070.8|1070.2|18963
1649836170000|2022-04-13 07:49:30|1070.8|1070.4|1070.4|1069.8|1070.8|1070.4|1070.2|1069.6|1479
1649836180000|2022-04-13 07:49:40|1070.2|1070|1071|1070.4|1071|1070.4|1070.2|1070|8
1649836190000|2022-04-13 07:49:50||1070.6||1070.6||1070.8||1070.6|1239
1649836200000|2022-04-13 07:50:00|1070.8|1070.4|1070.4|1069.8|1070.8|1070.4|1070.2|1069.8|3893
1649836210000|2022-04-13 07:50:10|1070.2|1069.6|1070.8|1070.2|1070.8|1070.4|1070.2|1069.6|3062
1649836220000|2022-04-13 07:50:20|1070.4|1070.4|1069.4|1068.8|1070.4|1070.4|1069.2|1068.6|19080
1649836230000|2022-04-13 07:50:30|1069.2|1068.6|1069.6|1069|1070|1069.6|1069|1068.4|8370
1649836240000|2022-04-13 07:50:40|1069.4|1068.8|1068.8|1068.4|1069.8|1069.4|1068.8|1068.4|26391
1649836250000|2022-04-13 07:50:50|1068.6|1068.2|1068.2|1067.8|1068.8|1068.2|1068|1067.6|23085
1649836260000|2022-04-13 07:51:00|1068.4|1068|1068.6|1068.2|1068.6|1068.4|1068.4|1067.8|1360
1649836270000|2022-04-13 07:51:10|1068.8|1068.4|1068.8|1068.4|1068.8|1068.4|1068.8|1068.2|450
1649836280000|2022-04-13 07:51:20|1069|1068.8|1069.4|1068.8|1069.8|1069.2|1069|1068.4|19709
1649836290000|2022-04-13 07:51:30|1069.2|1069|1069.2|1068.6|1069.4|1069|1068.8|1068.4|46230
1649836300000|2022-04-13 07:51:40|1069|1068.4|1068.8|1068.2|1069.2|1068.4|1068.4|1067.8|2249
1649836310000|2022-04-13 07:51:50|1069|1068.4|1068.8|1068.2|1069.2|1068.6|1068.8|1068.2|0
1649836320000|2022-04-13 07:52:00|1069|1068.4|1069|1068.6|1069.4|1068.8|1069|1068.4|7971
1649836330000|2022-04-13 07:52:10|1069.2|1068.8|1069|1068.6|1069.4|1069|1069|1068.6|4031
1649836340000|2022-04-13 07:52:20|1069.2|1068.8|1068.8|1068.4|1069.2|1068.8|1068.8|1068.2|5949
1649836350000|2022-04-13 07:52:30|1069|1068.6|1069|1068.4|1069|1068.6|1068.8|1068.4|2897
1649836360000|2022-04-13 07:52:40|1068.8|1068.6|1069|1068.6|1069|1068.6|1068.6|1068.4|900
1649836370000|2022-04-13 07:52:50|1069.2|1068.8|1069|1068.4|1069.4|1068.8|1068.6|1068.4|9689
1649836380000|2022-04-13 07:53:00|1068.8|1068.6|1069.6|1069|1069.6|1069|1068.8|1068.4|319
1649836390000|2022-04-13 07:53:10|1069.4|1068.8|1069.4|1068.8|1069.8|1069.4|1069.2|1068.8|9140
1649836400000|2022-04-13 07:53:20|1069.2|1069|1069.4|1068.8|1069.4|1069|1069.2|1068.6|500
1649836410000|2022-04-13 07:53:30|1069.6|1069|1069.4|1069|1069.8|1069.2|1069.2|1068.8|7170
1649836420000|2022-04-13 07:53:40|1069.6|1068.8|1069.8|1069.2|1069.8|1069.4|1069.2|1068.8|2960
1649836430000|2022-04-13 07:53:50|1070|1069.4|1069.8|1069.6|1070|1069.8|1069.8|1069.2|5333
1649836440000|2022-04-13 07:54:00|1070|1069.8|1071.2|1070.8|1071.2|1070.8|1070|1069.8|25604
1649836450000|2022-04-13 07:54:10|1071.4|1071|1072|1071.4|1072|1071.6|1071.4|1071|2792
1649836460000|2022-04-13 07:54:20|1072.2|1071.6|1073|1072.6|1073.2|1072.8|1072.2|1071.6|1553
1649836470000|2022-04-13 07:54:30|1073.2|1072.8|1073.6|1073|1073.6|1073|1072.8|1072.6|2576
1649836480000|2022-04-13 07:54:40|1073.4|1073.2|1073.6|1073.2|1073.6|1073.2|1073.4|1073|1470
1649836490000|2022-04-13 07:54:50|1073.8|1073.4|1073.8|1073.4|1074.2|1073.8|1073.8|1073.4|2624
1649836500000|2022-04-13 07:55:00|1073.6|1073.2|1073.6|1073|1073.6|1073.2|1073.4|1073|4911
1649836510000|2022-04-13 07:55:10|1073.8|1073.2|1074.2|1073.8|1074.2|1074|1073.8|1073.2|0
1649836520000|2022-04-13 07:55:20|1074.4|1074|1074.4|1074|1074.6|1074.2|1074.4|1074|1373
1649836530000|2022-04-13 07:55:30|1074.2|1073.8|1074.6|1074|1074.6|1074.4|1073.6|1073.2|24350
1649836540000|2022-04-13 07:55:40|1074.8|1074.2|1075.2|1074.8|1075.4|1074.8|1074.2|1073.8|27718
1649836550000|2022-04-13 07:55:50|1075|1074.6|1075.4|1075|1075.4|1075|1075|1074.6|4419
1649836560000|2022-04-13 07:56:00|1075.6|1075.2|1075.8|1075.4|1076|1075.8|1075.6|1075.2|1913
1649836570000|2022-04-13 07:56:10|1075.6|1075.2|1076.4|1076|1076.4|1076|1075.4|1075.2|8954
1649836580000|2022-04-13 07:56:20|1076.2|1075.8|1076.4|1075.8|1076.4|1075.8|1076|1075.8|1400
1649836590000|2022-04-13 07:56:30|1076|1075.6|1075.4|1075.2|1076|1075.6|1075.4|1075.2|16146
1649836600000|2022-04-13 07:56:40|1075.2|1075|1074.8|1074.4|1075.4|1075|1074.8|1074.2|1847
1649836610000|2022-04-13 07:56:50|1075||1074.8||1075||1074.8||0
1649836620000|2022-04-13 07:57:00|1075|1074.6|1075.6|1075.2|1075.8|1075.2|1074.8|1074.4|6348
1649836630000|2022-04-13 07:57:10|1075.4|1075|1075|1074.6|1075.6|1075|1074.8|1074.6|1572
1649836640000|2022-04-13 07:57:20|1074.8|1074.4|1074.6|1074.4|1075|1074.4|1074.6|1074.4|1644
1649836650000|2022-04-13 07:57:30|1074.8||1074.6||1074.8||1074.6||1049
1649836660000|2022-04-13 07:57:40|1074.8|1074.2|1074.4|1074|1074.8|1074.2|1074.4|1074|2497
1649836670000|2022-04-13 07:57:50|1074.2|1074.2|1074.8|1074.2|1074.8|1074.2|1074.2|1074.2|1068
1649836680000|2022-04-13 07:58:00|1075|1074.4|1075.8|1075.2|1075.8|1075.2|1075|1074.4|5090
1649836690000|2022-04-13 07:58:10|1075.6|1075.4|1076|1075.6|1076|1075.6|1075.6|1075.4|0
1649836700000|2022-04-13 07:58:20|1076.2|1075.8|1076|1075.4|1076.6|1076|1075.8|1075.4|5575
1649836710000|2022-04-13 07:58:30|1076.2|1075.6|1076.4|1075.8|1076.4|1076|1076|1075.6|500
1649836720000|2022-04-13 07:58:40|1076.6|1076.2|1076.8|1076.4|1076.8|1076.4|1076.6|1076.2|2915
1649836730000|2022-04-13 07:58:50|1077|1076.6|1076.6|1076.4|1077.2|1076.6|1076.6|1076.4|2040
1649836740000|2022-04-13 07:59:00|1076.8|1076.6|1077.2|1076.8|1077.2|1076.8|1076.8|1076.4|2494
1649836750000|2022-04-13 07:59:10|1077.4|1077|1077.8|1077.4|1077.8|1077.4|1077.4|1077|1241
1649836760000|2022-04-13 07:59:20|1078|1077.6|1078.6|1078.2|1078.8|1078.2|1078|1077.6|2476
1649836770000|2022-04-13 07:59:30|1078.4|1078.4|1078.2|1077.8|1078.4|1078.4|1078|1077.8|35460
1649836780000|2022-04-13 07:59:40|1078.6|1078.4|1078.8|1078.4|1078.8|1078.4|1078.2|1077.8|16809
1649836790000|2022-04-13 07:59:50|1079|1078.6|1078.2|1077.8|1079.2|1078.8|1078.2|1077.8|11850
1649836800000|2022-04-13 08:00:00|1078|1077.6|1078.2|1077.6|1078.2|1078|1078|1077.4|2222
1649836810000|2022-04-13 08:00:10|1078|1077.8|1078.2|1077.8|1078.2|1077.8|1077.8|1077.8|1704
1649836820000|2022-04-13 08:00:20|1078.4|1078|1078|1077.6|1078.4|1078|1078|1077.6|932
1649836830000|2022-04-13 08:00:30|1077.8|1077.8|1078.4|1077.8|1078.4|1077.8|1077.8|1077.8|11
1649836840000|2022-04-13 08:00:40||1078||1078||1078||1078|0
1649836850000|2022-04-13 08:00:50|1078.6|1078.2|1079|1078.6|1079.6|1079|1078.6|1078.2|3982
1649836860000|2022-04-13 08:01:00|1079.2|1078.8|1079.2|1079|1079.2|1079|1079.2|1078.8|482
1649836870000|2022-04-13 08:01:10|1079.4|1078.8|1079|1078.6|1079.6|1078.8|1079|1078.6|3579
1649836880000|2022-04-13 08:01:20|1078.8|1078.4|1078.6|1078.2|1078.8|1078.4|1078.6|1078.2|2015
1649836890000|2022-04-13 08:01:30|1078.4|1078.4|1078.4|1078|1078.4|1078.4|1078.4|1078|734
1649836900000|2022-04-13 08:01:40|1078.2|1078.2|1078|1077.4|1078.4|1078.2|1077.8|1077.4|1780
1649836910000|2022-04-13 08:01:50|1077.8|1077.2|1078.4|1078|1078.4|1078|1077.6|1077.2|1913
1649836920000|2022-04-13 08:02:00|1078.6|1078.2|1078.4|1078|1078.8|1078.2|1078.4|1077.8|500
1649836930000|2022-04-13 08:02:10|1078.6|1078.2|1078.8|1078.2|1078.8|1078.6|1078.6|1078.2|869
1649836940000|2022-04-13 08:02:20|1078.6|1078|1079.4|1079|1079.4|1079|1078.4|1077.8|3524
1649836950000|2022-04-13 08:02:30|1079.2|1078.8|1079.2|1079|1079.2|1079|1078.8|1078.4|976
1649836960000|2022-04-13 08:02:40|1079.4|1079.2|1079.6|1079.2|1079.6|1079.4|1079.4|1079|483
1649836970000|2022-04-13 08:02:50|1079.8|1079.4|1080|1079.6|1080|1079.8|1079.6|1079|9690
1649836980000|2022-04-13 08:03:00|1080.2|1080|1080.8|1080.2|1081|1080.6|1079.8|1079.4|20121
1649836990000|2022-04-13 08:03:10|1080.6|1080.4|1080.4|1080|1080.8|1080.4|1080.2|1080|30144
1649837000000|2022-04-13 08:03:20|1080.2|1079.8|1079.8|1079.4|1080.2|1079.8|1079.8|1079.4|4354
1649837010000|2022-04-13 08:03:30|1080|1079.6|1080.8|1080.6|1080.8|1080.6|1079.8|1079.4|5341
1649837020000|2022-04-13 08:03:40|1081|1080.8|1080.8|1080.4|1081|1080.8|1080.8|1080.2|185
1649837030000|2022-04-13 08:03:50|1080.6|1080.2|1080.6|1080.2|1080.8|1080.4|1080.6|1080.2|2196
1649837040000|2022-04-13 08:04:00|1080.4|1080|1080.4|1080|1080.6|1080.2|1080.2|1079.8|10978
1649837050000|2022-04-13 08:04:10|1080.6|1080.2|1081.2|1080.8|1081.2|1081|1080.4|1080|4259
1649837060000|2022-04-13 08:04:20|1081|1080.6|1081|1080.6|1081.2|1080.8|1081|1080.6|500
1649837070000|2022-04-13 08:04:30|1081.2|1080.8|1080.4|1079.8|1081.6|1081|1080.2|1079.8|3447
1649837080000|2022-04-13 08:04:40|1080.2|1080|1080.4|1080|1080.4|1080|1080|1079.6|500
1649837090000|2022-04-13 08:04:50|1080.2|1079.8|1080|1079.6|1080.6|1080|1079.8|1079.4|16236
1649837100000|2022-04-13 08:05:00|1079.8|1079.4|1079.2|1078.6|1080|1079.6|1079.2|1078.6|2018
1649837110000|2022-04-13 08:05:10|1079|1078.4|1079.4|1079|1079.4|1079|1078.6|1078.2|1874
1649837120000|2022-04-13 08:05:20|1079.2|1078.8|1079.4|1078.8|1079.4|1079|1079.2|1078.6|0
1649837130000|2022-04-13 08:05:30|1079.6|1079|1081|1080.6|1081.2|1081|1079.6|1079|2882
1649837140000|2022-04-13 08:05:40|1081.2|1080.8|1081.4|1080.8|1081.6|1081.2|1081|1080.6|500
1649837150000|2022-04-13 08:05:50|1081.2|1081|1081.6|1081.2|1081.8|1081.4|1081.2|1081|1397
1649837160000|2022-04-13 08:06:00|1081.8|1081|1081.2|1080.8|1081.8|1081|1080|1079.8|18388
1649837170000|2022-04-13 08:06:10|1081|1080.6|1081|1080.4|1081.2|1080.8|1080.8|1080.4|400
1649837180000|2022-04-13 08:06:20|1081.2|1080.6|1081.8|1081.2|1082.2|1082|1081.2|1080.6|53510
1649837190000|2022-04-13 08:06:30|1081.6|1081.6|1082|1081.6|1082.2|1082|1081.4|1081.2|54132
1649837200000|2022-04-13 08:06:40|1081.8|1081.4|1082.6|1082.2|1082.6|1082.2|1081.2|1080.8|23373
1649837210000|2022-04-13 08:06:50|1082.4|1082|1082.4|1082|1082.6|1082.4|1081.8|1081.6|26215
1649837220000|2022-04-13 08:07:00|1082.2|1082.2|1083.2|1082.6|1083.2|1082.8|1082.2|1082|15181
1649837230000|2022-04-13 08:07:10|1083|1082.8|1083.4|1083|1083.8|1083.4|1083|1082.6|4168
1649837240000|2022-04-13 08:07:20|1083.2|1082.8|1083.6|1083.2|1083.8|1083.4|1082.8|1082.6|10842
1649837250000|2022-04-13 08:07:30||1083.4||1083.2||1083.4||1083.2|275
1649837260000|2022-04-13 08:07:40|1083.8|1083.4|1083.6|1083.2|1083.8|1083.6|1083.4|1082.8|1488
1649837270000|2022-04-13 08:07:50|1083.8|1083.4|1083.4|1083|1083.8|1083.6|1083.2|1082.8|2076
1649837280000|2022-04-13 08:08:00|1083.6|1083.2|1083.2|1082.8|1083.8|1083.6|1083|1082.8|3223
1649837290000|2022-04-13 08:08:10|1083.4|1083|1083.2|1082.6|1083.4|1083|1083|1082.4|993
1649837300000|2022-04-13 08:08:20|1083|1082.8|1083.4|1082.8|1083.4|1082.8|1082.6|1082|2814
1649837310000|2022-04-13 08:08:30|1083.2|1082.6|1083.2|1082.8|1083.4|1083|1083|1082.6|0
1649837320000|2022-04-13 08:08:40|1083.4|1083|1083.8|1083.2|1083.8|1083.6|1083.4|1083|1844
1649837330000|2022-04-13 08:08:50|1083.6|1083|1082.6|1082.2|1083.8|1083.2|1082.6|1082.2|33138
1649837340000|2022-04-13 08:09:00|1082.4|1082|1082.6|1082.2|1082.6|1082.4|1082.4|1082|2834
1649837350000|2022-04-13 08:09:10|1082.8|1082.4|1082.6|1082.2|1083.4|1082.8|1082.2|1081.8|9867
1649837360000|2022-04-13 08:09:20|1082.4|1082|1082.6|1082|1082.8|1082.6|1082|1081.6|2031
1649837370000|2022-04-13 08:09:30|1082.4|1081.8|1082.2|1081.6|1082.6|1082|1081.8|1081.2|2659
1649837380000|2022-04-13 08:09:40|1082.4|1081.8|1082.2|1081.8|1082.6|1082|1082.2|1081.8|0
1649837390000|2022-04-13 08:09:50|1082|1081.6|1081.6|1081.2|1082|1081.6|1081.2|1080.8|12342
1649837400000|2022-04-13 08:10:00|1081.4|1081|1081.4|1081|1081.6|1081.2|1081|1080.6|3871
1649837410000|2022-04-13 08:10:10|1081.2|1080.8|1081.4|1080.8|1081.6|1081.2|1081|1080.6|67
1649837420000|2022-04-13 08:10:20|1081.2|1080.6|1080.6|1080.4|1081.2|1080.6|1080.6|1080|7689
1649837430000|2022-04-13 08:10:30|1080.4|1080.2|1081|1080.6|1081.4|1080.8|1080.4|1080|6321
1649837440000|2022-04-13 08:10:40|1080.8|1080.4|1081.4|1080.8|1081.4|1081|1080.8|1080.2|0
1649837450000|2022-04-13 08:10:50|1081.2|1081|1081.6|1081|1081.6|1081.2|1081.2|1080.8|500
1649837460000|2022-04-13 08:11:00|1081.8|1081.2|1081.8|1081.4|1082.2|1081.6|1081.4|1081|2964
1649837470000|2022-04-13 08:11:10|1082|1081.6|1082.2|1082|1082.4|1082|1082|1081.6|1160
1649837480000|2022-04-13 08:11:20|1082.4|1082.2|1082.6|1082.2|1082.8|1082.2|1082.2|1082|638
1649837490000|2022-04-13 08:11:30|1082.8|1082.4|1083|1082.6|1083.2|1082.8|1082.8|1082.4|3030
1649837500000|2022-04-13 08:11:40|1083.2|1082.8|1083.2|1082.8|1083.6|1083.2|1083|1082.8|2125
1649837510000|2022-04-13 08:11:50|1083.4|1082.6|1082.4|1081.8|1083.4|1082.8|1081.8|1081.4|22462
1649837520000|2022-04-13 08:12:00|1082.2|1081.6|1082.6|1082.2|1083|1082.4|1082.2|1081.6|5177
1649837530000|2022-04-13 08:12:10|1082.4|1082|1081.8|1081.2|1082.4|1082|1081.6|1081|2348
1649837540000|2022-04-13 08:12:20|1081.6|1081|1081.8|1081.2|1081.8|1081.2|1081.4|1081|8
1649837550000|2022-04-13 08:12:30|1081.6|1081.4|1082|1081.4|1082.2|1081.8|1081.6|1081.4|275
1649837560000|2022-04-13 08:12:40|1081.8|1081.6|1082|1081.6|1082.2|1081.8|1081.6|1081.2|1714
1649837570000|2022-04-13 08:12:50|1082.2|1081.8|1082.6|1082|1082.6|1082|1082|1081.6|299
1649837580000|2022-04-13 08:13:00|1082.4|1082.2|1082.4|1082|1082.6|1082.2|1082.4|1082|500
1649837590000|2022-04-13 08:13:10|1082.6|1082.2|1082.4|1082|1082.6|1082.2|1082.4|1082|0
1649837600000|2022-04-13 08:13:20|1082.2|1081.8|1083.2|1082.6|1083.4|1083|1082|1081.8|15742
1649837610000|2022-04-13 08:13:30|1083|1082.8|1083.2|1082.8|1083.2|1082.8|1082.8|1082.6|0
1649837620000|2022-04-13 08:13:40||1082.6||1082.8||1082.8||1082.6|0
1649837630000|2022-04-13 08:13:50|1083|1083|1083|1082.4|1083.4|1083|1082.6|1082.4|8092
1649837640000|2022-04-13 08:14:00|1082.8|1082.6|1082.2|1081.8|1082.8|1082.6|1082.2|1081.6|1136
1649837650000|2022-04-13 08:14:10|1082|1081.6|1081.2|1081|1082|1081.6|1081.2|1080.8|400
1649837660000|2022-04-13 08:14:20|1081.6|1081.2|1081.4|1081|1081.6|1081.2|1081.2|1081|278
1649837670000|2022-04-13 08:14:30|1081.2|1081.2|1081|1080.6|1081.2|1081.2|1080.8|1080.4|9958
1649837680000|2022-04-13 08:14:40|1081.2|1080.8|1080.6|1080.2|1081.2|1080.8|1080.4|1080|512
1649837690000|2022-04-13 08:14:50|1080.8|1080|1080.4|1080|1080.8|1080|1080.4|1080|0
1649837700000|2022-04-13 08:15:00|1080.6|1080.2|1080.8|1080.4|1081.2|1080.6|1080.4|1080|1169
1649837710000|2022-04-13 08:15:10|1080.6|1080.2|1080.4|1080|1080.6|1080.2|1079.8|1079.6|23091
1649837720000|2022-04-13 08:15:20|1080.6|1079.8|1079.4|1079|1080.6|1079.8|1079.4|1079|2875
1649837730000|2022-04-13 08:15:30|1079.2|1078.8|1079.4|1078.8|1079.4|1079.2|1078.8|1078.4|13623
1649837740000|2022-04-13 08:15:40|1079.2|1078.6|1079.2|1078.8|1079.4|1079|1079.2|1078.6|416
1649837750000|2022-04-13 08:15:50|1079|1079|1079.2|1078.8|1079.4|1079|1079|1078.8|730
1649837760000|2022-04-13 08:16:00|1079.4|1079|1079.2|1078.8|1079.4|1079|1079.2|1078.8|0
1649837770000|2022-04-13 08:16:10|1079|1079|1079.2|1078.8|1079.4|1079|1079|1078.8|3873
1649837780000|2022-04-13 08:16:20|1079|1078.6|1079.4|1079|1079.4|1079|1078.8|1078.4|1332
1649837790000|2022-04-13 08:16:30|1079.2|1078.8|1080|1079.6|1080.2|1079.8|1079.2|1078.8|7095
1649837800000|2022-04-13 08:16:40|1079.8|1079.4|1079.6|1079.4|1080|1079.6|1079.6|1079.4|3716
1649837810000|2022-04-13 08:16:50|1079.8|1079.2|1079.8|1079.2|1079.8|1079.2|1079.6|1079.2|18
1649837820000|2022-04-13 08:17:00|1080|1079.4|1079|1078.6|1080|1079.4|1079|1078.6|859
1649837830000|2022-04-13 08:17:10|||||||||100
1649837840000|2022-04-13 08:17:20|1078.8|1078.4|1078.6|1078.2|1078.8|1078.4|1078.6|1078.2|296
1649837850000|2022-04-13 08:17:30|1078.8|1078.4|1078.8|1078.4|1079|1078.4|1078.8|1078.4|369
1649837860000|2022-04-13 08:17:40|1079|1078.6|1079|1078.6|1079|1078.8|1079|1078.6|458
1649837870000|2022-04-13 08:17:50||1078.8||1078.8||1078.8||1078.8|0
1649837880000|2022-04-13 08:18:00|1079.2|1079|1079.4|1079|1079.6|1079|1079.2|1079|470
1649837890000|2022-04-13 08:18:10|1079.6|1079.2|1079.4|1079.2|1079.6|1079.2|1079.4|1079.2|0
1649837900000|2022-04-13 08:18:20|1079.2|1079|1080|1079.6|1080|1079.8|1079.2|1079|2272
1649837910000|2022-04-13 08:18:30|1080.2|1079.8|1080|1079.6|1080.4|1079.8|1079.8|1079.4|1422
1649837920000|2022-04-13 08:18:40|1079.8|1079.4|1080|1079.6|1080|1079.6|1079.6|1079.4|1239
1649837930000|2022-04-13 08:18:50|1079.8|1079.4|1079.8|1079.4|1080|1079.6|1079.8|1079.4|370
1649837950000|2022-04-13 08:19:10|1079.6|1079.2|1077.8|1077.6|1079.8|1079.2|1077.8|1077.6|16533
1649837960000|2022-04-13 08:19:20|1077.6|1077.4|1078.2|1077.8|1078.2|1077.8|1077.4|1077.2|880
1649837970000|2022-04-13 08:19:30|1078.4|1078|1078.8|1078.4|1078.8|1078.4|1078.4|1078|2190
1649837980000|2022-04-13 08:19:40|1079|1078.6|1079.2|1078.8|1079.4|1079|1079|1078.6|954
1649837990000|2022-04-13 08:19:50|1079.4|1078.6|1078.8|1078.4|1079.4|1078.6|1078.8|1078.4|933
1649838000000|2022-04-13 08:20:00|1079|1078.2|1078.4|1077.8|1079|1078.4|1078.4|1077.8|2579
1649838010000|2022-04-13 08:20:10|1078.6|1078|1078.8|1078.2|1078.8|1078.4|1078.6|1077.8|0
1649838020000|2022-04-13 08:20:20||1078.4||1078.6||1078.6||1078.4|0
1649838030000|2022-04-13 08:20:30|1078.6|1078.4|1078.4|1078|1078.6|1078.4|1078.4|1078|0
1649838040000|2022-04-13 08:20:40|1078.6||1078.4||1078.6||1078.4||0
1649838050000|2022-04-13 08:20:50|1078.6|1078.2|1078.6|1078.2|1078.6|1078.2|1078.4|1078.2|0
1649838060000|2022-04-13 08:21:00|1078.4||1078.4||1078.6||1078.4||221
1649838070000|2022-04-13 08:21:10|1078.6|1078.4|1078.6|1078.2|1078.6|1078.4|1078.6|1078.2|793
1649838080000|2022-04-13 08:21:20|1078.4|1078|1078.6|1078.2|1078.6|1078.2|1078.4|1077.8|3222
1649838090000|2022-04-13 08:21:30|1078.8|1078|1078.8|1078.2|1078.8|1078.2|1078.8|1078|0
1649838100000|2022-04-13 08:21:40|1078.6|1078.4|1078.8|1078.2|1078.8|1078.6|1078.6|1078.2|24
1649838110000|2022-04-13 08:21:50|1079|1078.4|1079|1078.6|1079|1078.6|1078.8|1078.4|0
1649838120000|2022-04-13 08:22:00|1079.2|1078.8|1079.4|1079|1079.4|1079|1079.2|1078.8|300
1649838130000|2022-04-13 08:22:10|1079.2|1078.8|1079.6|1079.2|1079.8|1079.4|1079.2|1078.8|1769
1649838140000|2022-04-13 08:22:20|1079.8|1079.4|1079.8|1079.6|1079.8|1079.6|1079.6|1079.2|1887
1649838150000|2022-04-13 08:22:30||1079.4||1079.6||1079.6||1079.4|0
1649838170000|2022-04-13 08:22:50|1080|1079.4|1080|1079.6|1080|1079.8|1080|1079.4|2134
1649838180000|2022-04-13 08:23:00|1080.2|1079.8|1080.8|1080.4|1080.8|1080.4|1080.2|1079.8|501
1649838200000|2022-04-13 08:23:20|1080.6|1080.2|1080.4|1080.2|1080.6|1080.2|1080.4|1080.2|1612
1649838210000|2022-04-13 08:23:30|1080.6|1080|1080|1079.6|1080.6|1080|1080|1079.6|2331
1649838220000|2022-04-13 08:23:40|1080.2|1079.8|1080.2|1080|1080.4|1080|1080.2|1079.8|1690
1649838230000|2022-04-13 08:23:50|1080.4|1080.2|1080.8|1080.4|1081|1080.6|1080.4|1080.2|3545
1649838240000|2022-04-13 08:24:00|1080.6|1080.2|1080|1079.4|1080.6|1080.2|1080|1079.4|1694
1649838250000|2022-04-13 08:24:10||1079.6||1079.6||1079.6||1079.4|0
1649838260000|2022-04-13 08:24:20|1079.8|1079.4|1078.6|1078.4|1079.8|1079.4|1078.4|1077.8|19073
1649838270000|2022-04-13 08:24:30|1078.8|1078.6|1079|1078.6|1079.2|1078.8|1078.6|1078.6|3152
1649838280000|2022-04-13 08:24:40|1078.8|1078.4|1077.6|1077|1078.8|1078.4|1077.6|1077|9782
1649838290000|2022-04-13 08:24:50|1077.4|1077.2|1078|1077.6|1078|1077.6|1077.4|1077|1836
1649838300000|2022-04-13 08:25:00|1077.8|1077.4|1077.6|1077|1077.8|1077.6|1077.4|1077|222
1649838310000|2022-04-13 08:25:10|1077.4|1077.2|1076.6|1076.2|1077.6|1077.2|1076|1075.6|50486
1649838320000|2022-04-13 08:25:20|1076.8|1076.4|1076.8|1076.4|1077.2|1076.8|1076.6|1076.2|4265
1649838330000|2022-04-13 08:25:30||1076.6||1076.4||1076.6||1076.4|0
1649838340000|2022-04-13 08:25:40|1076.6|1076.6|1076.8|1076.4|1076.8|1076.6|1076.4|1076.2|1093
1649838350000|2022-04-13 08:25:50|1076.6|1076.2|1076.8|1076.4|1077|1076.6|1076.4|1076.2|4149
1649838360000|2022-04-13 08:26:00|1077|1076.6|1075.8|1075.4|1077|1076.6|1075.6|1075.2|25783
1649838370000|2022-04-13 08:26:10|1075.6|1075.2|1075|1074.6|1075.8|1075.2|1074.8|1074.4|3433
1649838380000|2022-04-13 08:26:20|1074.8|1074.4|1074.6|1074.2|1075|1074.8|1074.6|1074|30659
1649838390000|2022-04-13 08:26:30|1074.4|1074|1073.8|1073.4|1074.4|1074|1073.8|1073.4|776
1649838400000|2022-04-13 08:26:40|1074|1073.2|1074.2|1073.8|1074.2|1074|1074|1073.2|2462
1649838410000|2022-04-13 08:26:50|1073.8|1074|1074|1073.6|1074.2|1074|1073.8|1073.6|9483
1649838420000|2022-04-13 08:27:00|1073.8|1073.4|1073.6|1073.2|1073.8|1073.6|1073.6|1073.2|1245
1649838430000|2022-04-13 08:27:10|1073.8|1073.4|1074.4|1074|1074.4|1074|1073.8|1073.4|5364
1649838440000|2022-04-13 08:27:20|1074.6|1074.2|1074.6|1074.2|1074.6|1074.4|1074.6|1074|1149
1649838450000|2022-04-13 08:27:30||1074.4||1074.4||1074.4||1074.4|50
1649838460000|2022-04-13 08:27:40|1074.8|1074.6|1075.6|1075.2|1075.6|1075.2|1074.8|1074.6|4211
1649838470000|2022-04-13 08:27:50|1075.8|1075.4|1075.6|1075|1076|1075.6|1075.6|1075|2396
1649838480000|2022-04-13 08:28:00|1075.8|1075.2|1076|1075.4|1076|1075.6|1075.6|1075.2|369
1649838490000|2022-04-13 08:28:10|1075.8|1075.2|1076|1075.6|1076|1075.6|1075.6|1075.2|0
1649838500000|2022-04-13 08:28:20|1075.8|1075.8|1075|1074.8|1076|1075.8|1075|1074.8|58216
1649838510000|2022-04-13 08:28:30|1074.8|1074.6|1075|1074.6|1075|1074.6|1074.8|1074.4|8559
1649838520000|2022-04-13 08:28:40||1074.8||1074.6||1074.8||1074.6|0
1649838530000|2022-04-13 08:28:50|1075.2|1075|1075.8|1075.4|1075.8|1075.4|1075.2|1075|10910
1649838540000|2022-04-13 08:29:00|1076|1075.6|1076|1075.6|1076|1075.6|1075.8|1075.6|3136
1649838550000|2022-04-13 08:29:10|1075.8|1075.8|1075.6|1075.4|1076|1075.8|1075.6|1075.4|34502
1649838560000|2022-04-13 08:29:20|1075.8||1075.8||1075.8||1075.6||802
1649838570000|2022-04-13 08:29:30|1075.6|1075.2|1075|1074.8|1075.6|1075.2|1075|1074.8|15570
1649838580000|2022-04-13 08:29:40|1074.8|1074.6|1074.6|1074.4|1074.8|1074.8|1074.6|1074.4|1067
1649838590000|2022-04-13 08:29:50|1074.4|1074.2|1074.4|1073.8|1074.4|1074.2|1074.4|1073.8|1309
1649838600000|2022-04-13 08:30:00|1074.2|1074|1074.2|1074|1074.2|1074|1074.2|1073.8|0
1649838610000|2022-04-13 08:30:10|1074.4|1074.2|1074.6|1074.2|1074.6|1074.2|1074.4|1074.2|2817
1649838620000|2022-04-13 08:30:20|1074.4|1074|1074.6|1074.2|1075|1074.8|1074|1073.6|27962
1649838630000|2022-04-13 08:30:30|1074.8|1074.4|1075|1074.6|1075|1074.8|1074.6|1074.2|2254
1649838640000|2022-04-13 08:30:40|1075.2|1074.8|1075.2|1074.8|1075.2|1075|1075|1074.6|3197
1649838650000|2022-04-13 08:30:50|1075.4|1075|1075.8|1075.6|1076|1075.6|1075.2|1074.8|4738
1649838660000|2022-04-13 08:31:00|1076|1075.8|1076.4|1076|1076.6|1076|1076|1075.6|3191
1649838670000|2022-04-13 08:31:10|1076.6|1076.2|1076.6|1076|1076.6|1076.2|1076.4|1076|939
1649838680000|2022-04-13 08:31:20|1076.4|1076.2|1076.6|1076.2|1076.6|1076.2|1076.4|1076.2|0
1649838690000|2022-04-13 08:31:30|1076.8|1076.4|1077.2|1077|1077.2|1077|1076.8|1076.4|566
1649838700000|2022-04-13 08:31:40|1077|1076.8|1077|1076.6|1077.2|1076.8|1077|1076.6|4435
1649838710000|2022-04-13 08:31:50|1077.2|1076.8|1077.6|1077.4|1077.6|1077.4|1077.2|1076.8|1996
1649838720000|2022-04-13 08:32:00|1077.8|1077.6|1077.8|1077.4|1078|1077.6|1077.6|1077.4|3365
1649838730000|2022-04-13 08:32:10|1077.6|1077.6|1077.4|1077|1077.6|1077.6|1077.4|1077|4957
1649838740000|2022-04-13 08:32:20|1077.2|1076.8|1077.2|1076.8|1077.2|1076.8|1076.8|1076.4|6419
1649838750000|2022-04-13 08:32:30|1077.4|1077|1077.8|1077.4|1077.8|1077.4|1077.4|1077|15437
1649838760000|2022-04-13 08:32:40|1078|1077.6|1078|1077.6|1078.2|1077.8|1078|1077.4|3733
1649838770000|2022-04-13 08:32:50|1078.2|1077.8|1078.4|1078|1078.6|1078.2|1078|1077.6|1882
1649838780000|2022-04-13 08:33:00|1078.6|1078.2|1079|1078.6|1079|1078.8|1078.4|1078.2|8068
1649838790000|2022-04-13 08:33:10|1078.8||1078.8||1078.8||1078.8||0
1649838800000|2022-04-13 08:33:20|1078.6|1078.4|1078.2|1077.8|1078.8|1078.4|1078|1077.6|13990
1649838810000|2022-04-13 08:33:30|1078.4|1078|1077.4|1077|1078.4|1078|1077|1076.6|1981
1649838820000|2022-04-13 08:33:40|1077.2|1076.8|1077.4|1077|1077.6|1077.2|1077.2|1076.8|1211
1649838830000|2022-04-13 08:33:50|1077.2|1076.8|1077|1076.6|1077.2|1076.8|1077|1076.6|353
1649838840000|2022-04-13 08:34:00|1077.2|1076.8|1077.4|1077|1077.4|1077|1077.2|1076.8|673
1649838850000|2022-04-13 08:34:10|1077.6|1077.2|1077.8|1077.2|1077.8|1077.2|1077.6|1077.2|0
1649838860000|2022-04-13 08:34:20|1078|1077.4|1078|1077.6|1078|1077.6|1077.8|1077.2|0
1649838870000|2022-04-13 08:34:30|1078.2|1077.8|1078.2|1077.8|1078.4|1077.8|1078.2|1077.8|500
1649838880000|2022-04-13 08:34:40|1078.4|1078|1078.4|1078|1078.6|1078.2|1078.2|1077.8|2357
1649838890000|2022-04-13 08:34:50|1078.6|1078.4|1078.4|1078|1079|1078.4|1078.2|1078|17611
1649838900000|2022-04-13 08:35:00|1078.2|1077.8|1077.6|1077.4|1078.2|1078|1077.6|1077.4|1130
1649838910000|2022-04-13 08:35:10|1077.4|1077.2|1078|1077.8|1078.4|1078.2|1077.4|1077|10735
1649838920000|2022-04-13 08:35:20|1078.2|1077.6|1077|1076.6|1078.2|1077.8|1077|1076.4|3166
1649838930000|2022-04-13 08:35:30|1076.8|1076.4|1077|1076.6|1077|1076.6|1076.8|1076.4|0
1649838940000|2022-04-13 08:35:40|1077.2|1076.8|1077.4|1077|1077.4|1077.2|1077.2|1076.8|2116
1649838950000|2022-04-13 08:35:50|1077.2|1076.8|1077.2|1077|1077.2|1077|1077|1076.6|3572
1649838960000|2022-04-13 08:36:00|1077.4|1077.2|1077.2|1077|1077.4|1077.2|1077.2|1077|2313
1649838970000|2022-04-13 08:36:10|1077.4|1077.2|1077.6|1077.4|1077.6|1077.4|1077.4|1077.2|1611
1649838980000|2022-04-13 08:36:20|1077.4|1077.2|1077.6|1077.2|1077.6|1077.2|1077.4|1077|674
1649839000000|2022-04-13 08:36:40|1077.4|1077|1077|1076.6|1077.4|1077|1076.8|1076.4|4650
1649839010000|2022-04-13 08:36:50|1077.2|1076.8|1077.6|1077.2|1077.6|1077.4|1077|1076.6|2027
1649839020000|2022-04-13 08:37:00|1077.8|1077.4|1077.6|1077.2|1077.8|1077.4|1077.4|1077.2|4500
1649839030000|2022-04-13 08:37:10|1077.8|1077.4|1077.8|1077.4|1078.2|1077.8|1077.6|1077.2|1861
1649839040000|2022-04-13 08:37:20|1077.6|1077.2|1077.6|1077.2|1077.8|1077.4|1077.4|1077.2|0
1649839050000|2022-04-13 08:37:30|1077.8|1077.4|1078.4|1078|1078.4|1078|1077.8|1077.4|3253
1649839060000|2022-04-13 08:37:40|1078.6|1078.2|1078.6|1078|1078.6|1078.2|1078.4|1078|0
1649839070000|2022-04-13 08:37:50|1078.8|1078.2|1079.2|1078.6|1079.2|1078.6|1078.8|1078.2|930
1649839080000|2022-04-13 08:38:00|1079|1078.4|1078.4|1078|1079|1078.4|1077.6|1077.4|3108
1649839090000|2022-04-13 08:38:10|1078.6|1078.2|1079|1078.6|1079.2|1078.8|1078.6|1078|0
1649839100000|2022-04-13 08:38:20|1079.2|1078.8|1079.2|1078.6|1079.2|1078.8|1079|1078.6|0
1649839110000|2022-04-13 08:38:30|1079|1078.8|1079|1078.6|1079.2|1078.8|1078.8|1078.6|1650
1649839120000|2022-04-13 08:38:40|1078.8||1079||1079||1078.8||50
1649839130000|2022-04-13 08:38:50|1078.8|1078.8|1079|1078.6|1079|1078.8|1078.8|1078.6|0
1649839140000|2022-04-13 08:39:00|1078.8|1078.4|1078.2|1078|1078.8|1078.4|1078.2|1077.6|2223
1649839150000|2022-04-13 08:39:10|1078.4|1078.2|1078.4|1078|1078.6|1078.2|1078.4|1078|2907
1649839160000|2022-04-13 08:39:20|1078.6|1078.2|1078.4|1078|1078.6|1078.2|1078.2|1078|11
1649839170000|2022-04-13 08:39:30|1078.6|1077.8|1077.8|1077.2|1078.6|1077.8|1077.4|1077.2|1508
1649839180000|2022-04-13 08:39:40|1077.6|1077|1076.6|1076.2|1077.8|1077|1076.6|1076.2|1137
1649839190000|2022-04-13 08:39:50|1076.8|1076.4|1076.8|1076.2|1076.8|1076.4|1076.6|1076.2|1000
1649839200000|2022-04-13 08:40:00|1076.6|1076|1076.6|1076|1077|1076.6|1076.4|1076|500
1649839210000|2022-04-13 08:40:10|1076.8|1076.2|1076.6|1076.2|1077|1076.4|1076.6|1076.2|0
1649839220000|2022-04-13 08:40:20|1076.8|1076.4|1076.8|1076.2|1076.8|1076.4|1076.6|1076.2|799
1649839230000|2022-04-13 08:40:30|1076.6|1076|1075.8|1075.2|1076.6|1076|1075.8|1075.2|8440
1649839240000|2022-04-13 08:40:40|1075.6|1075.4|1075.6|1075.2|1075.6|1075.4|1075.4|1075|0
1649839250000|2022-04-13 08:40:50|1075.8|1075.4|1076.6|1076.2|1076.6|1076.2|1075.6|1075.4|528
1649839260000|2022-04-13 08:41:00|1076.4|1076|1076.8|1076.6|1076.8|1076.6|1076.4|1076|2248
1649839270000|2022-04-13 08:41:10|1077|1076.8|1077.2|1076.6|1077.2|1076.8|1077|1076.6|12
1649839280000|2022-04-13 08:41:20|1077|1076.4|1076.8|1076.4|1077|1076.4|1076.8|1076.4|2034
1649839290000|2022-04-13 08:41:30|1076.6|1076.6|1077.4|1077|1077.4|1077|1076.6|1076.6|2232
1649839300000|2022-04-13 08:41:40|1077.2|1076.8|1077.2|1076.8|1077.2|1076.8|1077.2|1076.8|2294
1649839310000|2022-04-13 08:41:50|1077.4|1077|1077.4|1076.8|1077.4|1077|1077|1076.4|1227
1649839320000|2022-04-13 08:42:00|1077.2|1077|1077.4|1077|1077.8|1077.2|1077.2|1077|7000
1649839330000|2022-04-13 08:42:10|1077.2|1077.2|1077.4|1077|1077.6|1077.2|1077.2|1077|0
1649839340000|2022-04-13 08:42:20|1077.6|1077.2|1078|1077.6|1078|1077.6|1077.2|1077.2|5145
1649839350000|2022-04-13 08:42:30|1078.2|1077.8|1078.6|1078|1078.6|1078.2|1078|1077.6|1809
1649839360000|2022-04-13 08:42:40|1078.4||1078.4||1078.6||1078.4||0
1649839370000|2022-04-13 08:42:50|1078.6||1078.6||1078.6||1078.4||0
1649839380000|2022-04-13 08:43:00|1078.8|1078.2|1079|1078.4|1079.2|1078.6|1078.6|1078|5783
1649839390000|2022-04-13 08:43:10|1078.8|1078.2|1078.6|1078|1078.8|1078.2|1078.4|1078|4732
1649839400000|2022-04-13 08:43:20|1078.8|1078.2|1078.8|1078.4|1078.8|1078.4|1078.6|1078|0
1649839420000|2022-04-13 08:43:40|1079|1078.6|1079|1078.4|1079|1078.6|1078.8|1078.4|0
1649839430000|2022-04-13 08:43:50|1078.8|1078.6|1079|1078.4|1079|1078.6|1078.8|1078.4|0
1649839440000|2022-04-13 08:44:00|1078.8|1078.6|1079|1078.4|1079|1078.6|1078.4|1077.8|6957
1649839450000|2022-04-13 08:44:10|1078.8||1078.8||1079||1078.6||0
1649839460000|2022-04-13 08:44:20|1078.6|1078.2|1078.6|1078.2|1078.6|1078.2|1078.4|1078.2|1091
1649839470000|2022-04-13 08:44:30|1078.4|1078|1078.4|1078|1078.6|1078|1078.2|1077.8|1793
1649839480000|2022-04-13 08:44:40|1078.2|1077.8|1078.4|1078|1078.4|1078.2|1078.2|1077.8|195
1649839490000|2022-04-13 08:44:50|1078.6|1078.2|1078.4|1077.8|1078.6|1078.2|1078.2|1077.8|369
1649839500000|2022-04-13 08:45:00|1078.6|1078|1078.4|1078|1078.6|1078|1078.2|1077.8|0
1649839510000|2022-04-13 08:45:10|1078.2|1077.8|1078.4|1078|1078.4|1078|1078.2|1077.8|0
1649839530000|2022-04-13 08:45:30|1078.6|1078.2|1079.4|1079|1079.4|1079|1078.6|1078.2|2925
1649839540000|2022-04-13 08:45:40|1079.6|1079.2|1079.8|1079.4|1080|1079.4|1079.6|1079|895
1649839550000|2022-04-13 08:45:50|1080|1079.6|1080.4|1080.2|1080.4|1080.2|1080|1079.6|680
1649839560000|2022-04-13 08:46:00|1080.6|1080.4|1081.2|1080.8|1081.2|1080.8|1080.6|1080.4|590
1649839570000|2022-04-13 08:46:10|1081|1081|1080|1079.6|1081|1081|1080|1079.4|3911
1649839580000|2022-04-13 08:46:20|1080.2|1079.8|1080|1079.6|1080.2|1079.8|1080|1079.6|1700
1649839590000|2022-04-13 08:46:30|1079.8|1079.4|1080.2|1079.8|1080.4|1079.8|1079.8|1079.2|441
1649839600000|2022-04-13 08:46:40|1080.4|1080|1080.4|1080.2|1080.4|1080.2|1080.4|1080|1400
1649839610000|2022-04-13 08:46:50|1080.6|1080.4|1080.6|1080.4|1080.8|1080.4|1080.6|1080.4|480
1649839620000|2022-04-13 08:47:00|1080.8||1080.8||1080.8||1080.6||0
1649839630000|2022-04-13 08:47:10|1080.6|1080.2|1080.2|1079.6|1080.6|1080.2|1080|1079.6|4182
1649839640000|2022-04-13 08:47:20|1080.4|1079.8|1080.6|1080|1080.6|1080.2|1080.4|1079.6|549
1649839650000|2022-04-13 08:47:30|1080.4|1080.2|1080.4|1079.8|1080.6|1080.2|1080.2|1079.8|0
1649839660000|2022-04-13 08:47:40|1080.6|1080|1080.8|1080.4|1080.8|1080.4|1080.6|1080|4408
1649839680000|2022-04-13 08:48:00|1081|1080.6|1081|1080.6|1081|1080.8|1081|1080.6|1454
1649839690000|2022-04-13 08:48:10|1080.8|1080.4|1079.8|1079.2|1080.8|1080.4|1079.8|1079.2|5240
1649839700000|2022-04-13 08:48:20|1079.6|1079.4|1079.8|1079.4|1079.8|1079.4|1079.6|1079.2|313
1649839710000|2022-04-13 08:48:30|1079.6|1079.2|1079.4|1079|1079.6|1079.2|1079.4|1078.8|2388
1649839720000|2022-04-13 08:48:40|1079.6|1079.2|1079.6|1079|1079.6|1079.2|1079.4|1079|1512
1649839730000|2022-04-13 08:48:50|1079.4|1078.8|1078.8|1078.6|1079.6|1079|1078.8|1078.2|162
1649839740000|2022-04-13 08:49:00|1079|1078.8|1078.8|1078.4|1079.4|1078.8|1078.8|1078.4|12
1649839750000|2022-04-13 08:49:10|1078.6|1078.2|1078.6|1078|1078.8|1078.2|1078.4|1078|0
1649839760000|2022-04-13 08:49:20|1078.4|1078.2|1078.4|1078|1078.8|1078.2|1078.4|1078|0
1649839770000|2022-04-13 08:49:30|1078.2|1077.8|1077.8|1077.4|1078.2|1077.8|1077.8|1077.2|1084
1649839780000|2022-04-13 08:49:40|1078|1077.6|1077.8|1077.4|1078|1077.6|1077.6|1077.2|0
1649839790000|2022-04-13 08:49:50|1078|1077.6|1078.4|1077.8|1078.4|1078|1078|1077.6|0
1649839800000|2022-04-13 08:50:00||1078||1077.8||1078||1077.8|0
1649839810000|2022-04-13 08:50:10|1078.2|1078|1078.2|1077.8|1078.4|1078|1078.2|1077.8|0
1649839820000|2022-04-13 08:50:20|1078||1078||1078.2||1078||0
1649839830000|2022-04-13 08:50:30|1077.8|1077.6|1078|1077.6|1078|1077.6|1077.6|1077.2|2064
1649839840000|2022-04-13 08:50:40|1077.8|1077.4|1078|1077.6|1078|1077.6|1077.8|1077.4|0
1649839850000|2022-04-13 08:50:50|1077.8|1077.8|1079|1078.6|1079|1078.6|1077.8|1077.8|14593
1649839860000|2022-04-13 08:51:00|1078.8|1078.8|1079|1078.6|1079|1078.8|1078.8|1078.6|794
1649839870000|2022-04-13 08:51:10|1079.2|1078.8|1079|1078.6|1079.2|1079|1078.8|1078.6|3480
1649839880000|2022-04-13 08:51:20|1079.2|1078.8|1079.2|1078.6|1079.2|1078.8|1079.2|1078.6|0
1649839890000|2022-04-13 08:51:30|1079|1078.8|1079|1078.8|1079.2|1078.8|1079|1078.6|345
1649839900000|2022-04-13 08:51:40|1078.8|1078.6|1079|1078.6|1079|1078.8|1078.8|1078.6|24141
1649839910000|2022-04-13 08:51:50|1078.8|1078.4|1079|1078.4|1079|1078.4|1078.4|1078|19664
1649839920000|2022-04-13 08:52:00|1078.8|1078.6|1079.8|1079.4|1079.8|1079.4|1078.8|1078.6|4121
1649839930000|2022-04-13 08:52:10|1080|1079.2|1080.4|1079.8|1080.4|1079.8|1079.8|1079.2|0
1649839940000|2022-04-13 08:52:20|1080.2||1080.4||1080.4||1080.2||0
1649839950000|2022-04-13 08:52:30|1080.2|1080|1080.8|1080.4|1080.8|1080.4|1080.2|1079.8|2499
1649839960000|2022-04-13 08:52:40|1081|1080.6|1081|1080.6|1081|1080.6|1081|1080.4|482
1649839970000|2022-04-13 08:52:50||1080.8||1080.8||1080.8||1080.6|500
1649839980000|2022-04-13 08:53:00|1080.8|1080.6|1081|1080.6|1081|1080.6|1080.8|1080.6|1640
1649839990000|2022-04-13 08:53:10|||||||||200
1649840000000|2022-04-13 08:53:20||1080.8||1080.6||1080.8||1080.6|0
1649840010000|2022-04-13 08:53:30|1080.8|1080.8|1080|1079.6|1080.8|1080.8|1080|1079.6|8680
1649840020000|2022-04-13 08:53:40|1079.8|1079.4|1080|1079.4|1080.2|1079.6|1079.2|1078.8|1549
1649840030000|2022-04-13 08:53:50|1079.8|1079.6|1080|1079.6|1080.2|1079.8|1079.8|1079.6|810
1649840040000|2022-04-13 08:54:00||1079.8||1079.8||1079.8||1079.8|0
1649840050000|2022-04-13 08:54:10|1080.2|1080|1080.6|1080.4|1080.6|1080.4|1080.2|1080|1717
1649840070000|2022-04-13 08:54:30|1080.8|1080.2|1081|1080.6|1081.2|1080.8|1080.8|1080.2|2323
1649840080000|2022-04-13 08:54:40|1080.8|1080.4|1080.2|1079.8|1081|1080.4|1080|1079.6|5691
1649840090000|2022-04-13 08:54:50|1080|1079.6|1080.4|1080|1080.4|1080|1080|1079.6|4337
1649840100000|2022-04-13 08:55:00|1080.2|1079.8|1080.4|1079.8|1080.4|1079.8|1080.2|1079.6|1298
1649840110000|2022-04-13 08:55:10|1080.2|1080|1080.4|1080|1080.8|1080.4|1080.2|1080|2557
1649840120000|2022-04-13 08:55:20|1080.6|1080.2|1080.4|1080|1080.8|1080.4|1080.4|1080|0
1649840140000|2022-04-13 08:55:40|1080.6|1080.2|1080.6|1080.2|1080.8|1080.4|1080.6|1080.2|467
1649840150000|2022-04-13 08:55:50|1080.8|1080.4|1080.6|1080.2|1080.8|1080.4|1080.6|1080.2|0
1649840160000|2022-04-13 08:56:00|1080.4|1080|1079|1078.6|1080.6|1080|1079|1078.6|8731
1649840170000|2022-04-13 08:56:10|1079.2|1078.4|1079.6|1079.2|1080|1079.6|1079|1078.4|3778
1649840180000|2022-04-13 08:56:20||1079||1079.2||1079.2||1079|0
1649840190000|2022-04-13 08:56:30|1079.8|1079.4|1079|1078.6|1079.8|1079.4|1079|1078.6|370
1649840200000|2022-04-13 08:56:40|1079.2||1079||1079.2||1079||0
1649840210000|2022-04-13 08:56:50|1078.8||1079||1079.2||1078.8||0
1649840220000|2022-04-13 08:57:00|1078.8|1078.8|1079.2|1078.8|1079.4|1078.8|1078.8|1078.8|499
1649840230000|2022-04-13 08:57:10|1079.4|1079|1079.4|1079|1079.6|1079.2|1079.2|1079|0
1649840240000|2022-04-13 08:57:20|1079.2|1078.8|1079.2|1078.8|1079.4|1079|1079|1078.8|4302
1649840250000|2022-04-13 08:57:30|1079.4|1079|1079.2|1078.8|1079.6|1079|1079.2|1078.8|0
1649840260000|2022-04-13 08:57:40|1079.4|1079|1079.4|1079|1079.4|1079|1079.4|1079|0
1649840270000|2022-04-13 08:57:50|1079.2|1078.8|1079.2|1078.8|1079.4|1079|1079.2|1078.8|827
1649840280000|2022-04-13 08:58:00|1079|1078.6|1079|1078.6|1079|1078.6|1079|1078.4|552
1649840290000|2022-04-13 08:58:10||1078.8||1078.8||1078.8||1078.6|0
1649840310000|2022-04-13 08:58:30|1079.2|1078.6|1079.6|1079.2|1079.6|1079.2|1079|1078.6|5119
1649840320000|2022-04-13 08:58:40|1079.8|1079|1079.8|1079.4|1079.8|1079.4|1079.8|1079|1150
1649840330000|2022-04-13 08:58:50|1079.6|1079.2|1079.4|1079|1079.6|1079.2|1079.4|1079|354
1649840340000|2022-04-13 08:59:00|1079.2|1078.8|1079.2|1078.8|1079.2|1079|1079|1078.8|50
1649840350000|2022-04-13 08:59:10|1079|1078.6|1079.8|1079.4|1079.8|1079.4|1079|1078.6|5379
1649840360000|2022-04-13 08:59:20|1079.6|1079.2|1079.8|1079.4|1079.8|1079.4|1079.4|1079|694
1649840370000|2022-04-13 08:59:30|1079.6|1079.2|1079.6|1079.2|1079.8|1079.4|1079.4|1079|1546
1649840380000|2022-04-13 08:59:40|1079.8|1079.4|1079.6|1079.2|1079.8|1079.4|1079.6|1079.2|0
1649840390000|2022-04-13 08:59:50|1079.8|1079.4|1079.6|1079.2|1079.8|1079.4|1079.6|1079.2|0
1649840400000|2022-04-13 09:00:00|1079.8|1079.4|1079.8|1079.4|1079.8|1079.6|1079.6|1079.2|562
1649840410000|2022-04-13 09:00:10|1079.6|1079.2|1079.8|1079.4|1079.8|1079.4|1079.6|1079.2|0
1649840420000|2022-04-13 09:00:20|1079.6|1079.2|1079.6|1079.2|1079.8|1079.4|1079.4|1079|500
1649840430000|2022-04-13 09:00:30|1079.8|1079.4|1079.8|1079.4|1079.8|1079.4|1079.8|1079.4|0
1649840440000|2022-04-13 09:00:40|1080|1079.6|1079.8|1079.4|1080|1079.6|1079.8|1079.4|500
1649840450000|2022-04-13 09:00:50|1080|1079.6|1080|1079.6|1080|1079.6|1079.8|1079.4|10
1649840460000|2022-04-13 09:01:00|1080.2|1079.8|1080.6|1080.2|1080.6|1080.2|1080.2|1079.8|1951
1649840470000|2022-04-13 09:01:10|1080.8|1080.4|1080.6|1080.4|1080.8|1080.4|1080.6|1080.4|0
1649840480000|2022-04-13 09:01:20|1080.8|1080.2|1080.2|1079.8|1081|1080.6|1080.2|1079.8|7815
1649840490000|2022-04-13 09:01:30|1080||1080.2||1080.2||1080||940
1649840500000|2022-04-13 09:01:40|1080.4|1080|1080.2|1079.8|1080.4|1080.2|1080.2|1079.8|1806
1649840510000|2022-04-13 09:01:50|1080.4|1080|1080.4|1080|1080.4|1080|1080.2|1079.8|7566
1649840530000|2022-04-13 09:02:10|1080.2|1079.8|1079.2|1078.8|1080.4|1080|1079.2|1078.8|9398
1649840540000|2022-04-13 09:02:20|1079.4|1079|1079.6|1079|1079.6|1079|1079.2|1079|1923
1649840550000|2022-04-13 09:02:30|1079.4|1079.2|1079.4|1079|1079.6|1079.2|1079.4|1079|200
1649840560000|2022-04-13 09:02:40|1079.2|1078.8|1079|1078.6|1079.2|1078.8|1078.8|1078.4|3794
1649840570000|2022-04-13 09:02:50|1079.2|1078.8|1078.8|1078.4|1079.2|1078.8|1078.8|1078.4|977
1649840590000|2022-04-13 09:03:10|1079|1078.6|1079|1078.6|1079.4|1079|1079|1078.4|6458
1649840600000|2022-04-13 09:03:20|1079.2|1078.8|1079.2|1078.8|1079.2|1078.8|1079|1078.8|0
1649840610000|2022-04-13 09:03:30|1079.4|1079|1079.2|1078.8|1079.4|1079|1079.2|1078.8|0
1649840620000|2022-04-13 09:03:40|1079.4|1079|1079.2|1078.8|1079.4|1079|1079.2|1078.8|0
1649840630000|2022-04-13 09:03:50|1079.4|1079|1079.4|1078.8|1079.4|1079.2|1079.2|1078.8|1301
1649840640000|2022-04-13 09:04:00|1079.2|1079|1079.4|1079|1079.4|1079|1079.2|1079|200
1649840650000|2022-04-13 09:04:10|1079.6|1079.2|1079.8|1079.4|1079.8|1079.4|1079.6|1079.2|4771
1649840660000|2022-04-13 09:04:20|1080|1079.6|1079.8|1079.6|1080|1079.8|1079.8|1079.6|18835
1649840680000|2022-04-13 09:04:40|1080|1079.8|1079.8|1079.6|1080|1079.8|1079.8|1079.6|5121
1649840690000|2022-04-13 09:04:50|1079.6|1079.4|1079.6|1079.2|1079.8|1079.4|1079.6|1079.2|6020
1649840700000|2022-04-13 09:05:00|1079.4|1079|1079.4|1079|1079.6|1079|1079.4|1079|3525
1649840710000|2022-04-13 09:05:10|1079.6||1079.4||1079.6||1079.4||46
1649840720000|2022-04-13 09:05:20|1079.2|1078.8|1079|1078.6|1079.4|1079|1078.8|1078.4|4320
1649840750000|2022-04-13 09:05:50|1078.8|1078.8|1079.2|1079|1079.2|1079|1078.8|1078.8|3146
1649840760000|2022-04-13 09:06:00|1079.4||1079.4||1079.4||1079.4||482
1649840770000|2022-04-13 09:06:10|1079.6|1079.2|1079.4|1079|1079.6|1079.2|1079.4|1079|0
1649840780000|2022-04-13 09:06:20|1079.2|1078.8|1078.8|1078.4|1079.4|1078.8|1078.8|1078.4|4092
1649840790000|2022-04-13 09:06:30||1078.6||1078.4||1078.6||1078.4|250
1649840800000|2022-04-13 09:06:40|1079|1078.6|1079.4|1079.2|1079.4|1079.2|1079|1078.6|3151
1649840810000|2022-04-13 09:06:50|1079.2|1079|1079.6|1079.4|1079.8|1079.4|1079.2|1079|12675
1649840820000|2022-04-13 09:07:00|1079.4|1079.2|1079.2|1078.8|1079.6|1079.2|1079.2|1078.8|2764
1649840830000|2022-04-13 09:07:10|1079.4|1079|1079.2|1078.8|1079.6|1079.2|1079.2|1078.8|13423
1649840850000|2022-04-13 09:07:30|||||||||700
1649840860000|2022-04-13 09:07:40|1079|1078.6|1078.8|1078.4|1079|1078.8|1078.8|1078.4|5589
1649840870000|2022-04-13 09:07:50|1079|1078.6|1079.2|1078.8|1079.2|1078.8|1079|1078.6|553
1649840880000|2022-04-13 09:08:00|1079||1079||1079||1079||221
1649840890000|2022-04-13 09:08:10|1078.8|1078.6|1078.4|1078|1079|1078.6|1078.4|1078|2344
1649840900000|2022-04-13 09:08:20|1078.6|1078.2|1078.8|1078.4|1078.8|1078.4|1078.4|1078|5622
1649840910000|2022-04-13 09:08:30|1078.6||1078.6||1078.6||1078.6||0
1649840920000|2022-04-13 09:08:40|1078.8|1078.6|1078.8|1078.4|1078.8|1078.6|1078.8|1078.4|641
1649840930000|2022-04-13 09:08:50|1078.6||1078.8||1078.8||1078.6||0
1649840940000|2022-04-13 09:09:00|1079|1078.6|1078.8|1078.4|1079|1078.8|1078.8|1078.4|2608
1649840950000|2022-04-13 09:09:10|1078.6|1078.2|1078.4|1077.8|1078.6|1078.4|1078.2|1077.8|2430
1649840960000|2022-04-13 09:09:20||1078||1078||1078||1078|0
1649840970000|2022-04-13 09:09:30|1078.6|1078.2|1078.4|1078|1078.8|1078.6|1078.4|1078|1602
1649840980000|2022-04-13 09:09:40|1078.6||1078.4||1078.6||1078.4||0
1649840990000|2022-04-13 09:09:50|1078.6|1078.2|1078.6|1078.2|1078.6|1078.2|1078.6|1078|0
1649841000000|2022-04-13 09:10:00|1078.4|1078|1078.2|1077.8|1078.4|1078.2|1078.2|1077.8|1910
1649841010000|2022-04-13 09:10:10|1078|1077.6|1078|1077.8|1078.2|1077.8|1077.6|1077.4|5426
1649841020000|2022-04-13 09:10:20||1077.6||1077.6||1077.6||1077.6|0
1649841030000|2022-04-13 09:10:30|1078.2|1077.8|1078|1077.6|1078.2|1077.8|1077.8|1077.6|2121
1649841040000|2022-04-13 09:10:40|1077.8||1077.8||1078||1077.8||0
1649841050000|2022-04-13 09:10:50|1077.6|1077.4|1077.4|1077.2|1077.6|1077.4|1077.4|1077|1049
1649841060000|2022-04-13 09:11:00|1077.2|1077|1077.8|1077.4|1077.8|1077.4|1077.2|1076.8|2271
1649841070000|2022-04-13 09:11:10|1077.6|1077.2|1077.4|1077.2|1077.6|1077.2|1077.4|1077.2|0
1649841080000|2022-04-13 09:11:20|1077.6|1077|1077|1076.8|1077.6|1077|1077|1076.6|4792
1649841090000|2022-04-13 09:11:30|1077.2|1077|1077.4|1077|1077.4|1077.2|1077.2|1077|2485
1649841100000|2022-04-13 09:11:40|1077.2|1076.8|1076.6|1076.2|1077.2|1076.8|1076.6|1076.2|4537
1649841120000|2022-04-13 09:12:00|1076.4|1076|1077|1076.4|1077|1076.4|1076.4|1076|3035
1649841130000|2022-04-13 09:12:10|1076.8|1076.6|1076.8|1076.4|1077|1076.6|1076.8|1076.4|0
1649841140000|2022-04-13 09:12:20|1077|1076.6|1077|1076.6|1077|1076.6|1077|1076.6|2401
1649841170000|2022-04-13 09:12:50||1076.8||1076.6||1076.8||1076.6|0
1649841180000|2022-04-13 09:13:00|1077.2|1076.8|1078|1077.6|1078|1077.6|1077.2|1076.6|1385
1649841190000|2022-04-13 09:13:10|1078.2|1077.8|1078.2|1078|1078.4|1078|1078.2|1077.6|1914
1649841200000|2022-04-13 09:13:20|1078|1077.8|1078.4|1078.2|1078.4|1078.2|1077.8|1077.4|7882
1649841210000|2022-04-13 09:13:30|1078.6|1078|1078.6|1078.2|1078.6|1078.2|1078.4|1078|0
1649841220000|2022-04-13 09:13:40|1078.4|1078|1077.8|1077.4|1078.6|1078.2|1077.8|1077.4|6036
1649841230000|2022-04-13 09:13:50|1077.6|1077.2|1077|1076.6|1077.8|1077.4|1077|1076.6|14863
1649841240000|2022-04-13 09:14:00|1076.8|1076.4|1076.6|1076.4|1076.8|1076.4|1076.6|1076.2|1246
1649841250000|2022-04-13 09:14:10|1076.8|1076.2|1076.4|1076|1076.8|1076.2|1076.2|1076|4530
1649841260000|2022-04-13 09:14:20|1076.2|1075.8|1075.8|1075.6|1076.2|1075.8|1075.2|1075|13120
1649841270000|2022-04-13 09:14:30|1075.6|1075.4|1075.8|1075.4|1075.8|1075.6|1075.6|1075.2|1492
1649841290000|2022-04-13 09:14:50|1076|1075.6|1076.2|1075.8|1076.2|1075.8|1076|1075.6|2038
1649841300000|2022-04-13 09:15:00|1076.4|1076|1075.8|1075.6|1076.4|1076|1075.8|1075.2|12524
1649841310000|2022-04-13 09:15:10|1075.6|1075.4|1075|1074.6|1075.8|1075.4|1074.6|1074.2|6502
1649841320000|2022-04-13 09:15:20|1075.2|1074.8|1075.6|1075.2|1075.6|1075.2|1075|1074.6|16715
1649841330000|2022-04-13 09:15:30|1075.4|1075|1074.6|1074|1075.4|1075|1074.2|1073.8|22259
1649841340000|2022-04-13 09:15:40|1074.4|1074.2|1074.8|1074.2|1074.8|1074.4|1074.4|1074.2|1600
1649841350000|2022-04-13 09:15:50|1074.6|1074.4|1074.6|1074.2|1074.6|1074.4|1074.6|1074.2|0
1649841360000|2022-04-13 09:16:00|1074.4|1074|1074.6|1074.2|1074.6|1074.2|1074.2|1073.8|3369
1649841370000|2022-04-13 09:16:10|1074.4|1074|1074.6|1074.2|1074.6|1074.2|1074.4|1074|458
1649841390000|2022-04-13 09:16:30|1074.8|1074.4|1074.8|1074.4|1074.8|1074.4|1074.6|1074.2|3894
1649841400000|2022-04-13 09:16:40|1074.6|1074.2|1074.6|1074.2|1074.6|1074.2|1074.6|1074.2|470
1649841410000|2022-04-13 09:16:50|1074.8||1074.8||1074.8||1074.6||0
1649841420000|2022-04-13 09:17:00|1074.6|1074.4|1074.6|1074.2|1074.6|1074.4|1074.6|1074.2|0
1649841430000|2022-04-13 09:17:10|1074.4|1074|1073.6|1073.4|1074.4|1074|1073.6|1073.2|3412
1649841440000|2022-04-13 09:17:20|1073.8|1073.6|1074.6|1074.2|1074.6|1074.2|1073.8|1073.6|6726
1649841450000|2022-04-13 09:17:30|1074.8|1074.4|1074.6|1074.2|1074.8|1074.4|1074.4|1074.2|3136
1649841460000|2022-04-13 09:17:40|1074.8|1074.4|1075|1074.6|1075.2|1074.8|1074.8|1074.4|2960
1649841470000|2022-04-13 09:17:50|1075.2|1074.8|1075.2|1074.8|1075.4|1074.8|1075.2|1074.8|9
1649841480000|2022-04-13 09:18:00|1075.4|1075|1075.8|1075.2|1075.8|1075.4|1075.4|1075|724
1649841490000|2022-04-13 09:18:10|1075.6|1075|1075.4|1075|1075.6|1075.2|1075.2|1075|2460
1649841500000|2022-04-13 09:18:20|1075.2|1074.8|1075|1074.6|1075.4|1074.8|1074.8|1074.4|1667
1649841510000|2022-04-13 09:18:30|1074.8|1074.8|1075|1074.6|1075|1074.8|1074.8|1074.6|1065
1649841520000|2022-04-13 09:18:40|1074.8|1074.4|1074.2|1073.8|1074.8|1074.4|1074|1073.6|3939
1649841530000|2022-04-13 09:18:50|1074|1073.6|1073.8|1073.4|1074|1073.6|1073.8|1073.4|0
1649841540000|2022-04-13 09:19:00|1074|1073.6|1074.6|1074.2|1074.6|1074.4|1074|1073.6|7006
1649841550000|2022-04-13 09:19:10|1074.4|1074.4|1074.4|1074.2|1074.6|1074.4|1074.4|1074.2|2229
1649841560000|2022-04-13 09:19:20|1074.6|1074.4|1074.8|1074.4|1075|1074.6|1074.6|1074.2|584
1649841570000|2022-04-13 09:19:30|1074.6||1074.8||1074.8||1074.6||2000
1649841580000|2022-04-13 09:19:40|1074.6|1074.6|1075|1074.6|1075|1074.6|1074.6|1074.6|498
1649841590000|2022-04-13 09:19:50|1075.2|1074.8|1075.2|1074.8|1075.4|1075|1075.2|1074.8|500
1649841600000|2022-04-13 09:20:00|1075|1074.6|1074.6|1074.2|1075|1074.6|1074.6|1074.2|6006
1649841610000|2022-04-13 09:20:10|1074.4|1074|1074.2|1074|1074.6|1074|1074.2|1074|9446
1649841620000|2022-04-13 09:20:20|1074.4|1073.8|1074.4|1074|1074.4|1074|1073.8|1073.4|8470
1649841630000|2022-04-13 09:20:30|1074.2|1073.8|1073.6|1073.2|1074.4|1074|1073.6|1073.2|7173
1649841640000|2022-04-13 09:20:40|1073.8|1073.4|1073.8|1073.4|1073.8|1073.6|1073.6|1073.2|0
1649841650000|2022-04-13 09:20:50|1074||1073.8||1074||1073.8||0
1649841660000|2022-04-13 09:21:00|1073.6|1073.2|1073.4|1073.2|1073.8|1073.4|1073.4|1073.2|0
1649841680000|2022-04-13 09:21:20|1073.6|1073.4|1073.6|1073.4|1073.8|1073.4|1073.4|1073.2|4911
1649841690000|2022-04-13 09:21:30|1073.8|1073.2|1073.6|1073.2|1073.8|1073.4|1073.6|1073.2|1996
1649841710000|2022-04-13 09:21:50|1073.8|1073|1073.6|1073.2|1073.8|1073.2|1073|1072.6|12756
1649841720000|2022-04-13 09:22:00|1073.4|1073|1074|1073.6|1074|1073.6|1073.4|1073|1075
1649841730000|2022-04-13 09:22:10|1073.8|1073.4|1074|1073.6|1074|1073.6|1073.8|1073.4|0
1649841740000|2022-04-13 09:22:20|1074.2|1073.8|1074.2|1073.8|1074.2|1073.8|1074.2|1073.8|0
1649841750000|2022-04-13 09:22:30|1074|1073.6|1074.2|1073.8|1074.2|1073.8|1074|1073.6|0
1649841760000|2022-04-13 09:22:40|1074|1073.6|1074|1073.6|1074|1073.6|1073.8|1073.6|0
1649841780000|2022-04-13 09:23:00|1073.8|1073.4|1074|1073.6|1074|1073.6|1073.8|1073.4|824
1649841790000|2022-04-13 09:23:10|1073.8|1073.4|1073.4|1073.2|1073.8|1073.4|1073.4|1073.2|3175
1649841800000|2022-04-13 09:23:20|1073.2|1073|1073.2|1073|1073.4|1073.2|1073|1072.6|17305
1649841810000|2022-04-13 09:23:30|1073.4|1072.8|1073.4|1073|1073.4|1073.2|1073.4|1072.8|1003
1649841820000|2022-04-13 09:23:40|1073.2|1073.2|1072.4|1072|1073.2|1073.2|1072.4|1072|6388
1649841830000|2022-04-13 09:23:50|1072.2||1072.4||1072.4||1072.2||0
1649841840000|2022-04-13 09:24:00|1072.2|1072.2|1072.4|1072|1072.6|1072.2|1072.2|1072|800
1649841850000|2022-04-13 09:24:10|1072.2|1071.8|1071.8|1071.6|1072.2|1071.8|1071.8|1071.4|2449
1649841860000|2022-04-13 09:24:20||1071.4||1071.4||1071.4||1071.4|628
1649841870000|2022-04-13 09:24:30|1071.6|1071.2|1071.4|1071|1071.6|1071.2|1071.2|1071|4856
1649841880000|2022-04-13 09:24:40|1071.2|1071.2|1071.8|1071.4|1071.8|1071.4|1071.2|1071|4192
1649841890000|2022-04-13 09:24:50|1071.6|1071.2|1071.6|1071.4|1071.8|1071.6|1071.6|1071.2|4352
1649841900000|2022-04-13 09:25:00|1071.8|1071.2|1071.8|1071.4|1071.8|1071.4|1071.4|1071|1270
1649841910000|2022-04-13 09:25:10|1071.6|1071.2|1071.6|1071.2|1071.6|1071.2|1071.6|1071.2|154
1649841920000|2022-04-13 09:25:20|1071.8|1071.4|1071.6|1071.4|1071.8|1071.4|1071.6|1071.2|4311
1649841930000|2022-04-13 09:25:30|1071.8|1071.6|1071.8|1071.6|1072|1071.6|1071.8|1071.4|2056
1649841940000|2022-04-13 09:25:40|1072|1071.4|1072|1071.6|1072.2|1071.8|1071.8|1071.4|7698
1649841950000|2022-04-13 09:25:50|1072.2|1071.8|1072.2|1071.8|1072.4|1072|1072.2|1071.8|650
1649841960000|2022-04-13 09:26:00|1072||1072.2||1072.2||1072||604
1649841970000|2022-04-13 09:26:10|1072|1071.6|1071.6|1071.2|1072|1071.6|1071.4|1071|5768
1649841980000|2022-04-13 09:26:20|1071.4|1071|1071.8|1071.4|1071.8|1071.4|1071.4|1071|10
1649841990000|2022-04-13 09:26:30|1072|1071.6|1072|1071.6|1072.2|1071.8|1071.8|1071.4|480
1649842000000|2022-04-13 09:26:40|1072.2|1071.8|1072|1071.6|1072.2|1071.8|1071.8|1071.6|0
1649842010000|2022-04-13 09:26:50|1071.8|1071.8|1072|1071.8|1072|1071.8|1071.8|1071.6|250
1649842020000|2022-04-13 09:27:00|1072.2|1072|1072.2|1071.8|1072.4|1072|1072.2|1071.8|0
1649842030000|2022-04-13 09:27:10|1072.4|1072|1072.6|1072.2|1072.6|1072.2|1072.4|1072|752
1649842040000|2022-04-13 09:27:20|1072.4|1072|1071.8|1071.4|1072.4|1072.2|1071.6|1071.2|6821
1649842050000|2022-04-13 09:27:30|1071.6|1071.2|1072|1071.6|1072|1071.8|1071.6|1071.2|1608
1649842060000|2022-04-13 09:27:40|1072.2|1071.8|1072.2|1071.8|1072.2|1072|1072.2|1071.8|1450
1649842070000|2022-04-13 09:27:50|1072|1072|1072.2|1071.8|1072.4|1072|1072|1071.8|0
1649842080000|2022-04-13 09:28:00|1072||1072.2||1072.2||1072||0
1649842090000|2022-04-13 09:28:10|1072|1071.6|1072|1071.6|1072|1071.6|1071.6|1071.4|13132
1649842100000|2022-04-13 09:28:20||1071.8||1071.8||1071.8||1071.8|0
1649842110000|2022-04-13 09:28:30|1072.2|1072|1072|1071.6|1072.6|1072.2|1071.8|1071.4|20827
1649842120000|2022-04-13 09:28:40|1071.8|1071.4|1071.8|1071.4|1071.8|1071.4|1071.6|1071.4|2390
1649842130000|2022-04-13 09:28:50|1072|1071.6|1072|1071.6|1072.2|1071.6|1072|1071.4|896
1649842140000|2022-04-13 09:29:00|1071.8|1071.4|1071.6|1071.2|1072|1071.6|1071.4|1071|880
1649842150000|2022-04-13 09:29:10|1071.8|1071.4|1071.8|1071.4|1072|1071.6|1071.8|1071.4|1034
1649842160000|2022-04-13 09:29:20|1072|1071.6|1071.8|1071.4|1072|1071.6|1071.8|1071.4|2170
1649842170000|2022-04-13 09:29:30|1071.6||1071.8||1071.8||1071.6||1094
1649842180000|2022-04-13 09:29:40|1072|1071.6|1072.2|1071.8|1072.2|1071.8|1072|1071.6|1273
1649842190000|2022-04-13 09:29:50|1072|1071.6|1071.2|1070.8|1072.2|1071.6|1071|1070.6|7484
1649842200000|2022-04-13 09:30:00|1071|1070.6|1071|1070.6|1071|1070.8|1070.8|1070.4|4091
1649842210000|2022-04-13 09:30:10|1071.2|1070.8|1071.4|1071|1071.4|1071|1071|1070.6|1023
1649842220000|2022-04-13 09:30:20|1071.2|1070.8|1071.2|1070.8|1071.4|1071|1071|1070.8|1430
1649842230000|2022-04-13 09:30:30|1071.4|1071|1071.2|1070.8|1071.8|1071.2|1071|1070.8|2555
1649842240000|2022-04-13 09:30:40|1071|1070.6|1071|1070.6|1071|1070.6|1070.6|1070.2|4831
1649842250000|2022-04-13 09:30:50|1071.2|1070.8|1071.2|1070.8|1071.2|1070.8|1070.8|1070.6|1039
1649842260000|2022-04-13 09:31:00|1071|1070.6|1071|1070.6|1071.2|1070.8|1071|1070.6|0
1649842270000|2022-04-13 09:31:10|1071.2|1070.8|1071.6|1071.2|1071.8|1071.4|1071|1070.6|15358
1649842280000|2022-04-13 09:31:20|1071.8|1071.4|1072|1071.8|1072|1071.8|1071.8|1071.4|0
1649842290000|2022-04-13 09:31:30|1071.8|1071.6|1072|1071.6|1072|1071.6|1071.8|1071.6|1780
1649842300000|2022-04-13 09:31:40|1072.2|1071.8|1072.4|1072|1072.4|1072|1072.2|1071.8|1013
1649842310000|2022-04-13 09:31:50|1072.6|1072.2|1072.4|1072|1072.6|1072.2|1072.2|1072|4904
1649842320000|2022-04-13 09:32:00|1072.2|1071.8|1072|1071.6|1072.2|1071.8|1071.8|1071.6|1890
1649842330000|2022-04-13 09:32:10|1072.2|1071.8|1072.2|1071.8|1072.2|1071.8|1072.2|1071.8|0
1649842340000|2022-04-13 09:32:20|1072|1072|1072.4|1072|1072.4|1072|1072|1072|923
1649842350000|2022-04-13 09:32:30|1072.6|1072.2|1072.8|1072.4|1072.8|1072.4|1072.4|1072.2|1066
1649842360000|2022-04-13 09:32:40|1073|1072.6|1073.4|1073|1073.6|1073.2|1073|1072.6|4685
1649842370000|2022-04-13 09:32:50|1073.6|1073.2|1073.2|1073|1073.6|1073.4|1073.2|1073|8000
1649842380000|2022-04-13 09:33:00|1073.4||1073.4||1073.4||1073.4||0
1649842390000|2022-04-13 09:33:10|1073.2|1072.8|1072.6|1072.2|1073.2|1072.8|1072.6|1072.2|4226
1649842400000|2022-04-13 09:33:20|1072.4|1072|1072.4|1072|1072.6|1072.2|1072.2|1071.8|1721
1649842410000|2022-04-13 09:33:30||1072.2||1072.2||1072.2||1072|500
1649842420000|2022-04-13 09:33:40|1072.6|1072|1072.8|1072.4|1073|1072.6|1072.6|1072|9284
1649842430000|2022-04-13 09:33:50|1073|1072.6|1073|1072.6|1073|1072.6|1073|1072.4|0
1649842440000|2022-04-13 09:34:00|1072.8|1072.8|1073.2|1072.8|1073.2|1072.8|1072.8|1072.8|854
1649842470000|2022-04-13 09:34:30|1073.4|1073|1073.8|1073.4|1073.8|1073.4|1073.4|1073|490
1649842490000|2022-04-13 09:34:50|1074|1073.6|1074|1073.8|1074.6|1074.4|1074|1073.6|11204
1649842500000|2022-04-13 09:35:00|1073.8|1073.6|1073.2|1073|1074|1073.6|1073.2|1073|3555
1649842510000|2022-04-13 09:35:10|1073|1072.8|1073|1072.6|1073|1072.8|1072.8|1072.4|512
1649842520000|2022-04-13 09:35:20|1072.8|1072.4|1072.8|1072.4|1073|1072.4|1072.8|1072.4|200
1649842530000|2022-04-13 09:35:30|1073|1072.6|1072.8|1072.4|1073|1072.8|1072.8|1072.4|1657
1649842540000|2022-04-13 09:35:40|1073|1072.6|1072.8|1072.4|1073.2|1072.6|1072.8|1072.4|1531
1649842550000|2022-04-13 09:35:50|1073|1072.6|1071.6|1071.2|1073|1072.6|1071.4|1071|6799
1649842560000|2022-04-13 09:36:00|1071.8|1071.4|1072|1071.6|1072|1071.6|1071.8|1071.4|1358
1649842570000|2022-04-13 09:36:10|1072.2|1071.8|1072.2|1071.8|1072.6|1072.2|1072|1071.8|10148
1649842580000|2022-04-13 09:36:20|1072||1072.2||1072.2||1072||0
1649842590000|2022-04-13 09:36:30|1072|1071.6|1071.8|1071.4|1072.2|1071.6|1071.6|1071.2|5791
1649842600000|2022-04-13 09:36:40|1072|1071|1071.6|1071.2|1072|1071.4|1071.2|1071|29253
1649842610000|2022-04-13 09:36:50|1071|1070.8|1071|1070.6|1071|1070.8|1070.8|1070.4|24600
1649842620000|2022-04-13 09:37:00|1070.6|1070.4|1071.4|1071|1071.4|1071|1070.6|1070.4|29932
1649842630000|2022-04-13 09:37:10|1071.2|1071.2|1071.8|1071.4|1072|1071.6|1071.2|1071.2|10365
1649842640000|2022-04-13 09:37:20|1071.6|1071.2|1072.2|1072|1072.6|1072|1071.2|1071|43072
1649842650000|2022-04-13 09:37:30|1072.4|1072.2|1072.4|1072.2|1072.6|1072.2|1072.4|1072|1365
1649842660000|2022-04-13 09:37:40|1072.6|1072.4|1072.8|1072.4|1072.8|1072.4|1072.6|1072.4|1634
1649842670000|2022-04-13 09:37:50|1072.6|1072.6|1072.4|1072|1072.6|1072.6|1072.4|1072|3060
1649842680000|2022-04-13 09:38:00|1072.2|1071.8|1072.4|1071.8|1072.4|1071.8|1072.2|1071.8|2934
1649842690000|2022-04-13 09:38:10||1072||1072||1072||1071.8|0
1649842700000|2022-04-13 09:38:20|1072.2|1071.8|1072.2|1071.8|1072.4|1072|1072.2|1071.8|500
1649842720000|2022-04-13 09:38:40|1072|1071.6|1071.6|1071.2|1072|1071.8|1071.6|1071.2|2376
1649842730000|2022-04-13 09:38:50|1071.4|1071|1071|1070.6|1071.4|1071|1070.8|1070.4|4473
1649842740000|2022-04-13 09:39:00|1071.2|1070.4|1071|1070.4|1071.2|1070.8|1070.6|1070.2|20442
1649842750000|2022-04-13 09:39:10|1070.8|1070.6|1068|1067.6|1070.8|1070.6|1068|1067.6|94314
1649842760000|2022-04-13 09:39:20|1068.2|1067.8|1069|1068.8|1069.2|1068.8|1067.4|1067|23241
1649842770000|2022-04-13 09:39:30|1069.2|1069|1069.6|1069|1070.4|1070|1069|1069|7685
1649842780000|2022-04-13 09:39:40|1069.4|1069.2|1069.8|1069.2|1069.8|1069.4|1069|1068.6|10263
1649842790000|2022-04-13 09:39:50|1070|1069.4|1070.4|1070|1070.4|1070|1069.8|1069.4|2977
1649842800000|2022-04-13 09:40:00|1070.2|1069.8|1069.8|1069.6|1070.4|1070.2|1069.8|1069.4|3962
1649842810000|2022-04-13 09:40:10|1069.6|1069.4|1069|1068.4|1069.6|1069.4|1068.4|1068|4548
1649842820000|2022-04-13 09:40:20|1068.8|1068.6|1069.2|1068.6|1069.2|1069|1068.8|1068.4|4992
1649842830000|2022-04-13 09:40:30|1069|1068.4|1068.2|1067.6|1069|1068.6|1068|1067.6|10216
1649842840000|2022-04-13 09:40:40|1068.4|1067.8|1069.2|1069|1069.2|1069|1068|1067.6|1495
1649842850000|2022-04-13 09:40:50|1069|1068.8|1069.2|1068.6|1069.2|1068.8|1069|1068.6|833
1649842860000|2022-04-13 09:41:00|1069|1068.8|1069.6|1069.2|1069.6|1069.2|1069|1068.6|1286
1649842870000|2022-04-13 09:41:10|1069.8|1069.4|1069.6|1069.2|1069.8|1069.4|1069.6|1069|3500
1649842880000|2022-04-13 09:41:20|1069.4|1069|1069.4|1068.8|1069.4|1069|1069|1068.6|1774
1649842890000|2022-04-13 09:41:30|1069.2|1068.6|1069.4|1068.8|1069.4|1068.8|1069|1068.6|2008
1649842900000|2022-04-13 09:41:40|1069.2|1069|1069.4|1069.2|1069.8|1069.4|1069.2|1069|1984
1649842910000|2022-04-13 09:41:50|1070|1069.4|1069.6|1069.2|1070.2|1069.6|1069.6|1069.2|31050
1649842920000|2022-04-13 09:42:00|1069.8|1069.4|1069.8|1069.4|1069.8|1069.6|1069.6|1069.2|3600
1649842930000|2022-04-13 09:42:10||1069.2||1069.2||1069.4||1069.2|0
1649842940000|2022-04-13 09:42:20||1069.4||1069.4||1069.6||1069.2|867
1649842950000|2022-04-13 09:42:30|1070|1069.6|1070|1069.8|1070.2|1069.8|1069.8|1069.4|2392
1649842960000|2022-04-13 09:42:40||1069.6||1069.6||1069.8||1069.6|3158
1649842970000|2022-04-13 09:42:50|1070.2|1069.8|1070.4|1070|1070.4|1070|1070.2|1069.8|2796
1649842980000|2022-04-13 09:43:00|1070.2|1070.2|1069.8|1069.4|1070.4|1070.2|1069.8|1069.4|1877
1649842990000|2022-04-13 09:43:10|1070|1069.6|1070.4|1070|1070.4|1070|1069.8|1069.6|528
1649843000000|2022-04-13 09:43:20|1070.6|1070.2|1070.6|1070.2|1070.8|1070.2|1070.6|1070|0
1649843010000|2022-04-13 09:43:30|1070.4|1070|1070.6|1070|1070.6|1070.2|1070.4|1070|1118
1649843020000|2022-04-13 09:43:40|1070.8|1070.2|1070.6|1070|1070.8|1070.4|1070.4|1070|781
1649843030000|2022-04-13 09:43:50|1070.8|1070.2|1070.8|1070.4|1071|1070.6|1070.8|1070.2|1800
1649843040000|2022-04-13 09:44:00|1071|1070.6|1071|1070.6|1071|1070.8|1070.8|1070.6|1858
1649843050000|2022-04-13 09:44:10||1070.8||1070.6||1070.8||1070.6|0
1649843060000|2022-04-13 09:44:20|1071.2|1070.8|1071.4|1071|1071.8|1071.4|1071.2|1070.6|8141
1649843070000|2022-04-13 09:44:30|1071.2|1070.8|1070.6|1070.4|1071.2|1070.8|1070.6|1070.4|1909
1649843080000|2022-04-13 09:44:40|1070.4|1070.2|1070.2|1069.8|1070.4|1070.2|1070.2|1069.8|2532
1649843090000|2022-04-13 09:44:50|1070.4|1070|1070.4|1070|1070.4|1070|1070.4|1069.8|13
1649843100000|2022-04-13 09:45:00|1070.6|1070.2|1070|1069.8|1070.6|1070.2|1070|1069.8|0
1649843110000|2022-04-13 09:45:10|1070.2|1069.6|1069.8|1069.4|1070.2|1069.6|1069.6|1069.4|7486
1649843120000|2022-04-13 09:45:20|1069.6|1069.2|1069.6|1069.2|1069.8|1069.2|1068.8|1068.4|5622
1649843130000|2022-04-13 09:45:30|1069.8|1069.4|1069.8|1069.4|1070|1069.4|1069.6|1069.2|1366
1649843140000|2022-04-13 09:45:40|1069.6|1069.2|1069.6|1069|1069.8|1069.4|1069.4|1069|5869
1649843150000|2022-04-13 09:45:50|1069.4|1069.2|1069.8|1069.4|1069.8|1069.4|1069.4|1069.2|53
1649843160000|2022-04-13 09:46:00|1070|1069.6|1070.8|1070.6|1071|1070.8|1070|1069.6|3504
1649843170000|2022-04-13 09:46:10|1070.6|1070.4|1071.2|1070.8|1071.4|1071|1070.6|1070|1812
1649843180000|2022-04-13 09:46:20|1071|1070.6|1071|1070.6|1071.2|1070.6|1070.8|1070.4|0
1649843190000|2022-04-13 09:46:30|1071.2|1070.4|1070.6|1070.2|1071.2|1070.4|1070.6|1070.2|2062
1649843200000|2022-04-13 09:46:40|1070.8|1070.4|1071.2|1070.6|1071.2|1070.6|1070.8|1070.4|0
1649843210000|2022-04-13 09:46:50|1071.4|1071|1071|1070.6|1071.4|1071|1071|1070.6|4156
1649843220000|2022-04-13 09:47:00||1070.8||1070.6||1070.8||1070.4|0
1649843230000|2022-04-13 09:47:10|1070.8|1070.8|1071.6|1071.2|1071.6|1071.2|1070.8|1070.8|369
1649843240000|2022-04-13 09:47:20||1071.4||1071.2||1071.4||1071.2|0
1649843250000|2022-04-13 09:47:30|1071.4||1071.4||1071.4||1071.4||0
1649843270000|2022-04-13 09:47:50|1071.6|1071.4|1071.6|1071.4|1071.6|1071.4|1071.6|1071.2|1289
1649843280000|2022-04-13 09:48:00|1071.4|1071.2|1071|1070.6|1071.4|1071.2|1071|1070.6|896
1649843290000|2022-04-13 09:48:10|1071.2||1071||1071.2||1071||0
1649843300000|2022-04-13 09:48:20|1071.2||1071||1071.2||1071||50
1649843310000|2022-04-13 09:48:30|1070.8|1070.4|1070.6|1070.2|1070.8|1070.4|1070.2|1069.8|5168
1649843320000|2022-04-13 09:48:40|1070.8|1070.4|1071|1070.6|1071|1070.6|1070.8|1070.4|820
1649843330000|2022-04-13 09:48:50|1070.8|1070.4|1071|1070.6|1071|1070.6|1070.8|1070.4|0
1649843340000|2022-04-13 09:49:00|1070.8|1070.4|1070.6|1070.2|1070.8|1070.4|1070.6|1070|2045
1649843350000|2022-04-13 09:49:10|1070.4|1070|1070.8|1070.2|1070.8|1070.2|1070.4|1070|0
1649843360000|2022-04-13 09:49:20|1070.6|1070|1070.6|1070.2|1070.6|1070.2|1070.4|1070|0
1649843370000|2022-04-13 09:49:30|1070.8|1070|1070.8|1070.2|1071|1070.6|1070.6|1070|581
1649843380000|2022-04-13 09:49:40|1071|1070.4|1071|1070.6|1071.2|1070.6|1071|1070.2|0
1649843390000|2022-04-13 09:49:50|1070.8|1070.4|1071|1070.4|1071|1070.6|1070.8|1070.4|269
1649843400000|2022-04-13 09:50:00|1070.8|1070.2|1070.8|1070.4|1070.8|1070.4|1070.4|1070|3223
1649843410000|2022-04-13 09:50:10|1071|1070.2|1071.4|1071|1071.4|1071|1071|1070.2|7151
1649843420000|2022-04-13 09:50:20|1071.6|1070.8|1071|1070.6|1071.6|1071.2|1071|1070.6|1499
1649843430000|2022-04-13 09:50:30|1071.2|1070.8|1070.8|1070.2|1071.2|1070.8|1070.6|1070.2|707
1649843440000|2022-04-13 09:50:40||1070.4||1070.4||1070.4||1070.4|0
1649843450000|2022-04-13 09:50:50|1071|1070.6|1071.4|1070.8|1071.4|1070.8|1070.8|1070.6|0
1649843460000|2022-04-13 09:51:00|1071.2|1071|1071.2|1070.8|1071.2|1071|1071.2|1070.8|1718
1649843470000|2022-04-13 09:51:10|1071.4|1071|1071.4|1070.8|1071.6|1071.2|1071.2|1070.8|3362
1649843480000|2022-04-13 09:51:20|1071|1071|1071.4|1071|1071.4|1071|1071|1070.8|5000
1649843490000|2022-04-13 09:51:30||1071.2||1071||1071.2||1071|1680
1649843500000|2022-04-13 09:51:40||1071.2||1071||1071.2||1071|0
1649843510000|2022-04-13 09:51:50|1071.6|1071.2|1071.6|1071.2|1071.6|1071.4|1071.6|1071.2|938
1649843520000|2022-04-13 09:52:00|1071.8|1071.4|1072|1071.6|1072|1071.6|1071.8|1071.4|2906
1649843530000|2022-04-13 09:52:10|1071.8|1071.4|1071.4|1071|1072|1071.4|1071.4|1071|1614
1649843540000|2022-04-13 09:52:20|1071.2|1070.8|1071.2|1070.8|1071.2|1070.8|1071.2|1070.6|1051
1649843550000|2022-04-13 09:52:30|1071||1071||1071.2||1071||0
1649843560000|2022-04-13 09:52:40|1071.2|1071|1071.6|1071.2|1071.8|1071.2|1071.2|1071|373
1649843570000|2022-04-13 09:52:50|1071.4||1071.4||1071.4||1071.4||0
1649843580000|2022-04-13 09:53:00||1071||1071||1071||1071|1537
1649843590000|2022-04-13 09:53:10|1071.6|1071.2|1071.6|1071.2|1071.6|1071.2|1071.4|1071|1082
1649843600000|2022-04-13 09:53:20|1071.4|1071|1071.8|1071.4|1071.8|1071.6|1071.4|1071|860
1649843610000|2022-04-13 09:53:30|1072|1071.6|1072|1071.4|1072|1071.6|1072|1071.4|510
1649843620000|2022-04-13 09:53:40|1071.8|1071.6|1071.6|1071.2|1072|1071.6|1071.6|1071.2|5814
1649843630000|2022-04-13 09:53:50|1071.8|1071.4|1072|1071.6|1072|1071.6|1071.6|1071.4|1009
1649843640000|2022-04-13 09:54:00|1071.8|1071.4|1071.8|1071.4|1072.2|1071.8|1071.8|1071.4|997
1649843650000|2022-04-13 09:54:10||1071.2||1071.4||1071.4||1071.2|0
1649843660000|2022-04-13 09:54:20|1071.6|1071.2|1071.6|1071|1071.8|1071.2|1071.4|1071|71
1649843670000|2022-04-13 09:54:30|1071.4|1071.2|1071.4|1071.2|1071.4|1071.2|1071.4|1071.2|0
1649843690000|2022-04-13 09:54:50||1071||1071||1071||1071|489
1649843700000|2022-04-13 09:55:00|1071.6|1071.2|1071.6|1071.2|1071.6|1071.2|1071.4|1071|3501
1649843710000|2022-04-13 09:55:10|1071.4|1071|1071|1070.6|1071.4|1071|1070.8|1070.6|3226
1649843720000|2022-04-13 09:55:20|1071.2|1070.8|1071.2|1070.6|1071.2|1071|1071|1070.6|2939
1649843730000|2022-04-13 09:55:30||1070.8||1070.8||1070.8||1070.8|200
1649843740000|2022-04-13 09:55:40|1071|1071|1070.6|1070.2|1071|1071|1070.6|1070|8677
1649843750000|2022-04-13 09:55:50|1070.4|1070|1070.4|1070|1070.4|1070.2|1070.2|1070|2305
1649843770000|2022-04-13 09:56:10|1070.6|1070.2|1071|1070.6|1071|1070.8|1070.6|1070|2920
1649843780000|2022-04-13 09:56:20|1071.2|1070.8|1070|1069.6|1071.2|1070.8|1070|1069.4|24277
1649843790000|2022-04-13 09:56:30|1070.2|1069.8|1070.2|1069.8|1070.4|1070|1070.2|1069.8|2626
1649843800000|2022-04-13 09:56:40|1070|1069.6|1069.6|1069.2|1070|1069.8|1069.4|1069|12025
1649843810000|2022-04-13 09:56:50|1069.4|1069|1069.4|1069|1069.6|1069.2|1069.2|1068.8|4902
1649843820000|2022-04-13 09:57:00|1069.6|1068.8|1069|1068.4|1069.6|1068.8|1068.8|1068.2|3117
1649843830000|2022-04-13 09:57:10|1069.2|1068.6|1069.2|1068.6|1069.6|1069.2|1069|1068.6|595
1649843840000|2022-04-13 09:57:20|1069|1068.8|1069.2|1068.6|1069.2|1068.8|1069|1068.6|0
1649843850000|2022-04-13 09:57:30|1069|1068.8|1068.6|1068.2|1069|1068.8|1068.6|1068.2|6027
1649843860000|2022-04-13 09:57:40|1068.8|1068.4|1069.4|1069|1069.4|1069|1068.8|1068.4|1147
1649843870000|2022-04-13 09:57:50|1069.2|1068.8|1069.4|1069|1069.4|1069|1069.2|1068.8|1601
1649843880000|2022-04-13 09:58:00|1069.2|1068.8|1069|1068.4|1069.2|1068.8|1068.8|1068.4|2305
1649843890000|2022-04-13 09:58:10|1068.8|1068.2|1068.4|1068|1068.8|1068.2|1068.2|1068|2125
1649843900000|2022-04-13 09:58:20|1068.6|1068.2|1069.2|1068.6|1069.2|1068.8|1068.6|1068.2|1469
1649843910000|2022-04-13 09:58:30|1069|1068.8|1068.6|1068|1069.2|1068.8|1068.2|1068|7580
1649843920000|2022-04-13 09:58:40|1068.8|1068.2|1068.6|1068.2|1068.8|1068.4|1068.6|1068.2|1884
1649843930000|2022-04-13 09:58:50|1068.8|1068.4|1068.8|1068.2|1068.8|1068.6|1068.8|1068.2|1528
1649843940000|2022-04-13 09:59:00||1068.4||1068.2||1068.4||1068.2|0
1649843950000|2022-04-13 09:59:10|1068.6|1068.6|1068.8|1068.2|1068.8|1068.6|1068.6|1068.2|5720
1649843960000|2022-04-13 09:59:20|1068.6|1068.4|1068.8|1068.4|1068.8|1068.6|1068.6|1068.2|0
1649843970000|2022-04-13 09:59:30|1068.6|1068.2|1068.6|1068.4|1068.8|1068.4|1068.6|1068.2|4852
1649843980000|2022-04-13 09:59:40|1068.8|1068.6|1069|1068.8|1069|1068.8|1068.6|1068.6|745
1649843990000|2022-04-13 09:59:50|1068.8|1068.6|1068.6|1068.2|1069|1068.6|1068.6|1068.2|547
1649844000000|2022-04-13 10:00:00|1068.8|1068.4|1069.2|1068.8|1069.4|1069|1068.8|1068.2|1865
1649844010000|2022-04-13 10:00:10|1069|1068.6|1068.8|1068.4|1069|1068.6|1068.6|1068.2|2090
1649844020000|2022-04-13 10:00:20|1068.6|1068.2|1068.2|1068|1068.6|1068.2|1068.2|1068|882
1649844030000|2022-04-13 10:00:30|1068.4|1068.2|1068|1067.6|1068.4|1068.2|1067.8|1067.2|11427
1649844040000|2022-04-13 10:00:40|1068.2|1067.8|1067.8|1067.4|1068.2|1068|1067.6|1067.2|2175
1649844050000|2022-04-13 10:00:50|1067.6|1067.2|1067.8|1067.4|1068.4|1068|1067.4|1067|22157
1649844060000|2022-04-13 10:01:00|1068|1067.2|1067.4|1067|1068|1067.2|1067.4|1067|4012
1649844070000|2022-04-13 10:01:10|1067.6|1067.2|1068.8|1068.4|1068.8|1068.4|1067.6|1067|4940
1649844080000|2022-04-13 10:01:20|1068.6|1068.2|1068.8|1068.2|1068.8|1068.4|1068.6|1068.2|0
1649844090000|2022-04-13 10:01:30|1068.6|1068.4|1068.6|1068|1068.8|1068.6|1068.4|1068|1000
1649844100000|2022-04-13 10:01:40|1068.8|1068.2|1068.6|1068|1068.8|1068.2|1068.4|1068|0
1649844110000|2022-04-13 10:01:50|1068.8|1068.2|1069|1068.4|1069|1068.6|1068.4|1068|4177
1649844120000|2022-04-13 10:02:00|1069.2|1068.6|1069.4|1069|1069.4|1069|1069.2|1068.6|0
1649844130000|2022-04-13 10:02:10|1069.2|1069.2|1069.2|1068.8|1069.4|1069.2|1068.6|1068.2|5112
1649844140000|2022-04-13 10:02:20|1069.4|1069|1070|1069.4|1070|1069.6|1069.2|1068.8|1634
1649844150000|2022-04-13 10:02:30|1069.8|1069.6|1069.8|1069.4|1070|1069.6|1069.8|1069.2|1331
1649844160000|2022-04-13 10:02:40|1069.6|1069.2|1070|1069.4|1070|1069.6|1069.6|1069.2|1000
1649844170000|2022-04-13 10:02:50|1069.8|1069.6|1070.6|1070.2|1070.6|1070.2|1069.8|1069.6|5333
1649844180000|2022-04-13 10:03:00|1070.8|1070.4|1070.6|1070.2|1070.8|1070.4|1070.6|1070.2|0
1649844190000|2022-04-13 10:03:10|1070.8|1070.4|1070.6|1070.2|1070.8|1070.4|1070.2|1069.6|6716
1649844200000|2022-04-13 10:03:20|1070.4|1070|1070.6|1070.2|1070.8|1070.2|1070.4|1070|497
1649844210000|2022-04-13 10:03:30|1070.4|1070|1070.6|1070.2|1070.6|1070.2|1070.4|1070|0
1649844220000|2022-04-13 10:03:40|1070.4|1070|1070.6|1070|1070.6|1070.2|1070.4|1070|0
1649844230000|2022-04-13 10:03:50|1070.4|1070.2|1070.8|1070.4|1070.8|1070.4|1070.4|1070.2|380
1649844240000|2022-04-13 10:04:00||1070.6||1070.6||1070.6||1070.4|3023
1649844250000|2022-04-13 10:04:10|1071|1070.4|1070.8|1070.6|1071|1070.6|1070.8|1070.4|7
1649844260000|2022-04-13 10:04:20|1071|1070.8|1071|1070.6|1071|1070.8|1071|1070.6|266
1649844280000|2022-04-13 10:04:40|1071.2|1070.8|1070.8|1070.6|1071.2|1070.8|1070.8|1070.6|2240
1649844290000|2022-04-13 10:04:50|1070.6|1070.4|1070.6|1070.2|1070.8|1070.4|1070.6|1070.2|4651
1649844300000|2022-04-13 10:05:00|1070.8|1070|1070.2|1069.8|1070.8|1070|1070|1069.6|3822
1649844310000|2022-04-13 10:05:10|1070.4|1070|1070.4|1070|1070.4|1070|1070.2|1070|1530
1649844320000|2022-04-13 10:05:20|1070.6|1070.2|1071|1070.6|1071|1070.6|1070.4|1070|795
1649844330000|2022-04-13 10:05:30|1071.2|1070.8|1071|1070.6|1071.2|1070.8|1070.8|1070.4|0
1649844340000|2022-04-13 10:05:40|1070.8|1070.4|1070|1069.6|1070.8|1070.4|1069.6|1069.2|11289
1649844350000|2022-04-13 10:05:50|1069.8|1069.4|1070|1069.6|1070.2|1069.8|1069.8|1069.2|9424
1649844360000|2022-04-13 10:06:00|1069.8|1069.4|1069.8|1069.4|1069.8|1069.4|1069.6|1069.2|222
1649844370000|2022-04-13 10:06:10|1069.6|1069.2|1069.4|1069|1069.6|1069.2|1069|1068.6|674
1649844380000|2022-04-13 10:06:20|1069.2|1068.8|1069.2|1068.8|1069.2|1068.8|1069.2|1068.8|222
1649844400000|2022-04-13 10:06:40|1069.4|1069|1069.4|1069.2|1069.4|1069.2|1069.4|1069|444
1649844410000|2022-04-13 10:06:50|1069.6|1069|1069.6|1069.2|1069.6|1069.2|1069.6|1069|1133
1649844420000|2022-04-13 10:07:00|1069.4|1069|1069.4|1069|1069.4|1069|1069.2|1068.8|2503
1649844430000|2022-04-13 10:07:10|1069.2|1068.8|1069.8|1069.4|1069.8|1069.4|1069.2|1068.8|0
1649844440000|2022-04-13 10:07:20|1069.6|1069.2|1069.4|1069|1069.6|1069.4|1069.4|1069|0
1649844450000|2022-04-13 10:07:30|1069.6|1069.2|1069.6|1069.2|1069.6|1069.2|1069.6|1069.2|0
1649844460000|2022-04-13 10:07:40|1069.8|1069.4|1069.8|1069.4|1069.8|1069.4|1069.8|1069.2|0
1649844470000|2022-04-13 10:07:50||1069.6||1069.4||1069.6||1069.4|1151
1649844480000|2022-04-13 10:08:00|1070|1069.6|1069.6|1069.2|1070|1069.6|1069.6|1069.2|3812
1649844490000|2022-04-13 10:08:10|1069.4|1069|1069.4|1069|1069.4|1069.2|1069.4|1069|0
1649844500000|2022-04-13 10:08:20|1069.6|1069.2|1069.8|1069.4|1070.2|1069.6|1069.6|1069.2|1344
1649844510000|2022-04-13 10:08:30|1069.6|1069.2|1069.4|1069|1069.6|1069.2|1069.4|1069|0
1649844520000|2022-04-13 10:08:40|1069.2|1068.8|1069.2|1068.8|1069.4|1069|1069.2|1068.8|1881
1649844530000|2022-04-13 10:08:50|1069|1068.6|1068.2|1067.8|1069|1068.6|1068|1067.6|16686
1649844540000|2022-04-13 10:09:00|1068.4|1068|1069.4|1069|1069.4|1069.2|1068.4|1068|8164
1649844550000|2022-04-13 10:09:10|1069.6|1068.8|1068.8|1068.2|1069.6|1069|1068.8|1068.2|13961
1649844560000|2022-04-13 10:09:20|1068.6|1068|1067.8|1067.4|1068.6|1068|1067.8|1067.4|2049
1649844570000|2022-04-13 10:09:30|1067.6|1067.2|1068|1067.6|1068|1067.6|1067.6|1067.2|3607
1649844580000|2022-04-13 10:09:40|1067.8|1067.4|1067.4|1067|1067.8|1067.4|1067.4|1067|12996
1649844590000|2022-04-13 10:09:50|1067.2|1066.8|1066.8|1066.4|1067.2|1066.8|1066.8|1066.4|1444
1649844600000|2022-04-13 10:10:00|1067|1066.6|1067.2|1066.8|1067.4|1067|1066.8|1066.6|5155
1649844610000|2022-04-13 10:10:10|1067|1067|1067.4|1067.2|1067.4|1067.2|1067|1066.8|355
1649844620000|2022-04-13 10:10:20|1067.6|1067|1067.6|1067.2|1067.6|1067.2|1067.4|1066.8|1314
1649844630000|2022-04-13 10:10:30|1067.4|1067|1067.4|1067|1067.6|1067.4|1067.4|1066.8|1604
1649844640000|2022-04-13 10:10:40|1067|1066.8|1067.8|1067.4|1067.8|1067.4|1067|1066.6|1306
1649844650000|2022-04-13 10:10:50|1068|1067.6|1067.8|1067.4|1068.2|1067.6|1067.8|1067.4|488
1649844660000|2022-04-13 10:11:00|1068|1067.2|1067.2|1066.8|1068|1067.4|1067|1066.6|4738
1649844670000|2022-04-13 10:11:10|1067.4|1066.6|1066.6|1066.2|1067.4|1066.6|1066.6|1066.2|1723
1649844680000|2022-04-13 10:11:20|1066.8|1066.4|1067|1066.6|1067|1066.8|1066.6|1066.2|269
1649844690000|2022-04-13 10:11:30|1067.2|1066.8|1067.2|1066.8|1067.2|1067|1067.2|1066.6|1693
1649844700000|2022-04-13 10:11:40||1067||1066.8||1067||1066.8|539
1649844710000|2022-04-13 10:11:50|1067.4|1067|1067.4|1067|1067.4|1067|1067.4|1066.8|920
1649844720000|2022-04-13 10:12:00|1067.6|1067.2|1067.6|1067.2|1067.6|1067.2|1067.6|1067.2|1299
1649844730000|2022-04-13 10:12:10||1067.4||1067.4||1067.4||1067.2|0
1649844740000|2022-04-13 10:12:20|1067.8|1067.6|1067.8|1067.4|1068|1067.6|1067.6|1067.2|1323
1649844750000|2022-04-13 10:12:30|1067.6|1067.2|1067.2|1066.6|1067.6|1067.2|1067.2|1066.6|0
1649844760000|2022-04-13 10:12:40||1066.8||1066.8||1066.8||1066.8|0
1649844770000|2022-04-13 10:12:50||1066.6||1066.6||1066.8||1066.6|0
1649844780000|2022-04-13 10:13:00|1067|1066.8|1067.2|1066.8|1067.2|1066.8|1067|1066.6|0
1649844790000|2022-04-13 10:13:10||1067||1067||1067||1066.8|30
1649844800000|2022-04-13 10:13:20|1067|1066.8|1067.2|1066.8|1067.2|1067|1066.8|1066.4|2042
1649844810000|2022-04-13 10:13:30|1067.4|1067|1067.2|1067|1067.4|1067|1067.2|1066.8|339
1649844820000|2022-04-13 10:13:40|1067.4||1067.4||1067.4||1067.4||10
1649844840000|2022-04-13 10:14:00|1067.6|1067.2|1067.6|1067.2|1067.6|1067.4|1067.6|1067|5061
1649844850000|2022-04-13 10:14:10|1067.8|1067.4|1067|1066.6|1067.8|1067.4|1067|1066.6|5760
1649844860000|2022-04-13 10:14:20||1066.8||1066.6||1066.8||1066.6|0
1649844870000|2022-04-13 10:14:30|1067.2|1066.8|1066.8|1066.4|1067.2|1066.8|1066.8|1066.4|3653
1649844880000|2022-04-13 10:14:40|1067|1066.6|1067|1066.6|1067|1066.8|1066.8|1066.4|0
1649844890000|2022-04-13 10:14:50|1066.8|1066.4|1067|1066.6|1067|1066.6|1066.8|1066.4|0
1649844900000|2022-04-13 10:15:00|1067.2|1066.4|1067.2|1067|1067.2|1067|1067|1066.4|2323
1649844910000|2022-04-13 10:15:10|1067|1066.8|1067|1066.8|1067.2|1066.8|1067|1066.6|448
1649844920000|2022-04-13 10:15:20|1067.2|1066.6|1066.8|1066.4|1067.2|1066.6|1066.8|1066.4|6412
1649844930000|2022-04-13 10:15:30|1067|1066.6|1066.8|1066.4|1067|1066.8|1066.8|1066.4|3000
1649844940000|2022-04-13 10:15:40|1067|1066.6|1067|1066.6|1067|1066.6|1066.8|1066.4|500
1649844950000|2022-04-13 10:15:50|1067.2|1066.4|1067.4|1067.2|1067.4|1067.2|1067.2|1066.4|1950
1649844960000|2022-04-13 10:16:00||1067||1067||1067.2||1067|1800
1649844970000|2022-04-13 10:16:10|1067.6|1067.2|1067.6|1067.2|1067.6|1067.2|1067.6|1067|2988
1649844980000|2022-04-13 10:16:20|1067.4|1067|1067.2|1066.8|1067.4|1067|1067.2|1066.8|1966
1649844990000|2022-04-13 10:16:30|1067|1067|1067.4|1066.8|1067.4|1067|1067|1066.8|665
1649845000000|2022-04-13 10:16:40|1067.6|1067|1067.4|1067|1067.6|1067.2|1067.4|1067|0
1649845010000|2022-04-13 10:16:50|1067.6|1067.2|1068.4|1068|1068.4|1068|1067.6|1067.2|1636
1649845020000|2022-04-13 10:17:00|1068.2|1067.8|1068.2|1067.8|1068.4|1068|1068|1067.6|7656
1649845030000|2022-04-13 10:17:10|1068|1067.6|1067.2|1066.8|1068.2|1068|1067.2|1066.8|12286
1649845040000|2022-04-13 10:17:20|1067.4|1067|1067|1066.6|1067.4|1067|1067|1066.6|2800
1649845050000|2022-04-13 10:17:30|1066.8|1066.4|1067|1066.6|1067|1066.6|1066.6|1066.2|1015
1649845060000|2022-04-13 10:17:40|1067.2|1066.8|1067.2|1066.8|1067.2|1067|1067.2|1066.8|380
1649845070000|2022-04-13 10:17:50|1067.4|1067|1067.2|1066.8|1067.4|1067|1067.2|1066.8|0
1649845080000|2022-04-13 10:18:00|1067.4|1067|1067.4|1067|1067.4|1067|1067.2|1066.8|72
1649845090000|2022-04-13 10:18:10|1067.6|1067.2|1067.4|1067|1067.6|1067.4|1067.2|1067|3176
1649845100000|2022-04-13 10:18:20|1067.2|1066.8|1067.2|1066.8|1067.2|1067|1067.2|1066.8|462
1649845110000|2022-04-13 10:18:30|1067|1066.6|1066.8|1066.4|1067|1066.8|1066.8|1066.4|221
1649845120000|2022-04-13 10:18:40|1067||1066.8||1067||1066.8||0
1649845130000|2022-04-13 10:18:50|1066.6|1066.6|1066.6|1066.2|1066.8|1066.6|1066.6|1066.2|0
1649845140000|2022-04-13 10:19:00|1066.4|1066|1066|1065.6|1066.4|1066|1066|1065.4|8790
1649845150000|2022-04-13 10:19:10|1065.8|1065.4|1065.8|1065.4|1066|1065.6|1065.6|1065.2|1544
1649845160000|2022-04-13 10:19:20|1066|1065.6|1066.2|1065.8|1066.4|1066|1066|1065.6|514
1649845170000|2022-04-13 10:19:30|1066|1066|1066.2|1065.8|1066.2|1066|1066|1065.6|6
1649845180000|2022-04-13 10:19:40|1066||1066||1066.2||1066||0
1649845190000|2022-04-13 10:19:50|1066.2|1066|1066.2|1066|1066.4|1066|1066.2|1065.8|1223
1649845200000|2022-04-13 10:20:00|1066.4|1065.8|1066.4|1066|1066.4|1066|1066.4|1065.8|1
1649845210000|2022-04-13 10:20:10|1066.6|1066.2|1066.4|1066|1066.6|1066.2|1066.4|1066|0
1649845220000|2022-04-13 10:20:20|1066.6|1066.2|1066.6|1066.2|1066.6|1066.2|1066.4|1066|0
1649845230000|2022-04-13 10:20:30|1066.8|1066.4|1067|1066.6|1067.2|1066.8|1066.6|1066.4|898
1649845250000|2022-04-13 10:20:50|1066.8|1066.2|1066.6|1066.2|1066.8|1066.2|1066.2|1065.8|7766
1649845260000|2022-04-13 10:21:00|1066.4|1066|1066.6|1066.2|1066.6|1066.2|1066.4|1066|0
1649845270000|2022-04-13 10:21:10||1066.4||1066.2||1066.4||1066.2|126
1649845280000|2022-04-13 10:21:20|1066.8|1066.4|1066.6|1066.2|1067|1066.6|1066.4|1066.2|1731
1649845290000|2022-04-13 10:21:30|1066.8|1066.4|1066.6|1066.2|1066.8|1066.4|1066.2|1065.8|6481
1649845300000|2022-04-13 10:21:40|1066.4|1066|1066.6|1066|1066.6|1066.2|1066.4|1066|1448
1649845310000|2022-04-13 10:21:50||1066.2||1066||1066.2||1066|0
1649845320000|2022-04-13 10:22:00|1066.4|1066.2|1066|1065.6|1066.4|1066.2|1066|1065.6|2183
1649845340000|2022-04-13 10:22:20|1066.2|1065.8|1065.8|1065.4|1066.4|1066|1065.8|1065.4|8018
1649845350000|2022-04-13 10:22:30|1066|1065.6|1065.6|1065.4|1066|1065.6|1065.6|1065.4|2084
1649845360000|2022-04-13 10:22:40|1065.8|1065.2|1065.4|1065.2|1065.8|1065.4|1065.4|1065|6997
1649845370000|2022-04-13 10:22:50|1065.2|1065|1065.4|1065|1065.6|1065.4|1065.2|1064.6|57445
1649845400000|2022-04-13 10:23:20|1065.2|1064.8|1065.2|1064.6|1065.4|1065|1065|1064.6|12850
1649845410000|2022-04-13 10:23:30|1065||1065||1065||1065||0
1649845420000|2022-04-13 10:23:40||1064.8||1064.6||1064.8||1064.6|0
1649845430000|2022-04-13 10:23:50||1064.8||1064.6||1064.8||1064.6|1028
1649845440000|2022-04-13 10:24:00||1064.8||1064.6||1064.8||1064.6|1227
1649845460000|2022-04-13 10:24:20|1065.2|1064.8|1065.2|1064.8|1065.2|1064.8|1065.2|1064.8|478
1649845470000|2022-04-13 10:24:30|1065|1064.6|1064|1063.6|1065|1064.6|1063.6|1063.2|31437
1649845480000|2022-04-13 10:24:40|1063.8|1063.4|1063.2|1062.8|1064|1063.8|1063|1062.8|50010
1649845490000|2022-04-13 10:24:50|1063|1062.6|1063.4|1063|1063.8|1063.4|1063|1062.6|10629
1649845500000|2022-04-13 10:25:00|1063.6|1063.2|1063.8|1063.4|1063.8|1063.4|1063.6|1063|10315
1649845510000|2022-04-13 10:25:10|1064|1063.6|1063.8|1063.4|1064|1063.6|1063.8|1063.4|575
1649845520000|2022-04-13 10:25:20|1064|1063.6|1064|1063.6|1064|1063.8|1064|1063.6|1816
1649845530000|2022-04-13 10:25:30|1063.8|1063.4|1063.6|1063.2|1063.8|1063.4|1063.4|1063|10155
1649845540000|2022-04-13 10:25:40|1063.8|1063.4|1063.6|1063.2|1063.8|1063.4|1063.6|1063.2|8239
1649845550000|2022-04-13 10:25:50||1063.4||1063.2||1063.4||1063.2|200
1649845560000|2022-04-13 10:26:00|1063.4||1063.4||1063.6||1063.4||1575
1649845570000|2022-04-13 10:26:10|1063.2|1063|1063.2|1062.8|1063.2|1063|1063.2|1062.8|15434
1649845580000|2022-04-13 10:26:20|1063|1062.6|1062.8|1062.4|1063|1062.6|1062.8|1062.4|0
1649845590000|2022-04-13 10:26:30|1062.6|1062.2|1062.4|1062.2|1062.6|1062.4|1062.4|1062.2|600
1649845600000|2022-04-13 10:26:40|1062.6|1062.4|1063|1062.8|1063.2|1062.8|1062.6|1062.4|6386
1649845610000|2022-04-13 10:26:50|1062.8|1062.6|1063|1062.6|1063|1062.8|1062.8|1062.4|4168
1649845620000|2022-04-13 10:27:00|1063.2|1062.8|1063.6|1063.4|1063.8|1063.4|1063|1062.6|14567
1649845630000|2022-04-13 10:27:10|1063.4|1063.2|1063|1062.8|1063.4|1063.2|1063|1062.6|4225
1649845640000|2022-04-13 10:27:20|1062.8|1062.6|1062.6|1062.2|1062.8|1062.6|1062.6|1062.2|1407
1649845650000|2022-04-13 10:27:30||1062.4||1062.2||1062.4||1062.2|0
1649845660000|2022-04-13 10:27:40|1062.8|1062.4|1063|1062.6|1063|1062.6|1062.6|1062.2|1873
1649845670000|2022-04-13 10:27:50|1062.8|1062.4|1062.6|1062.2|1062.8|1062.4|1062.6|1062.2|0
1649845680000|2022-04-13 10:28:00|1062.8|1062.4|1063.2|1063|1063.2|1063|1062.8|1062.2|3323
1649845690000|2022-04-13 10:28:10|1063.4||1063.4||1063.4||1063.2||2835
1649845700000|2022-04-13 10:28:20|1063.2|1062.8|1063|1062.6|1063.2|1062.8|1063|1062.6|6156
1649845710000|2022-04-13 10:28:30|1062.8|1062.4|1062.6|1062.2|1063|1062.6|1062.6|1062.2|2964
1649845720000|2022-04-13 10:28:40||1062.4||1062.4||1062.4||1062.4|0
1649845730000|2022-04-13 10:28:50|1062.8|1062.6|1062.6|1062.4|1062.8|1062.6|1062.6|1062.4|1732
1649845740000|2022-04-13 10:29:00|1062.8|1062.2|1062.6|1062.4|1063|1062.6|1062.6|1062.2|2622
1649845750000|2022-04-13 10:29:10||1062.2||1062.2||1062.4||1062.2|340
1649845760000|2022-04-13 10:29:20|1062.8|1062.4|1062.6|1062.2|1063|1062.4|1062.6|1062.2|5569
1649845770000|2022-04-13 10:29:30|1062.8|1062.4|1062.6|1062.2|1062.8|1062.4|1062.6|1062.2|609
1649845780000|2022-04-13 10:29:40|1062.4|1062|1061.8|1061.6|1062.6|1062|1061.8|1061.6|28778
1649845790000|2022-04-13 10:29:50|1062||1062||1062||1062||0
1649845800000|2022-04-13 10:30:00|1061.8|1061.4|1061.8|1061.4|1062|1061.4|1061.6|1061.4|1332
1649845810000|2022-04-13 10:30:10|1062|1061.6|1062.4|1062|1062.4|1062|1062|1061.6|5787
1649845820000|2022-04-13 10:30:20|1062.2|1062.2|1062.4|1062|1062.4|1062.2|1062.2|1062|37
1649845830000|2022-04-13 10:30:30||1062.2||1062||1062.2||1062|5259
1649845840000|2022-04-13 10:30:40|1062.6|1062.2|1062.6|1062.2|1062.6|1062.4|1062.6|1062.2|1615
1649845850000|2022-04-13 10:30:50|1062.8|1062.4|1063|1062.6|1063|1062.6|1062.8|1062.4|3670
1649845860000|2022-04-13 10:31:00|1063.2|1062.8|1063.4|1063|1063.6|1063.2|1063|1062.8|2312
1649845870000|2022-04-13 10:31:10|1063.2||1063.4||1063.4||1063.2||191
1649845880000|2022-04-13 10:31:20|1063.6|1063.2|1063.6|1063.4|1063.6|1063.4|1063.6|1063.2|157
1649845900000|2022-04-13 10:31:40|1063.4|1063.2|1063.4|1063|1063.4|1063.2|1063.4|1063|2600
1649845910000|2022-04-13 10:31:50|1063.6|1063.2|1063.6|1063.2|1063.6|1063.4|1063.6|1063.2|8036
1649845920000|2022-04-13 10:32:00|1063.4||1063.4||1063.4||1063.4||0
1649845930000|2022-04-13 10:32:10|1063.6|1063|1063.6|1063.2|1063.6|1063.2|1063.2|1062.8|5390
1649845940000|2022-04-13 10:32:20||1063.4||1063.4||1063.4||1063.2|5002
1649845950000|2022-04-13 10:32:30|1063.4|1063.2|1063.6|1063.2|1063.6|1063.2|1063.4|1063|1017
1649845970000|2022-04-13 10:32:50|1063.4||1063.4||1063.6||1063.4||0
1649845980000|2022-04-13 10:33:00|1063.6|1063.4|1063.6|1063.4|1063.6|1063.4|1063.6|1063.2|4514
1649845990000|2022-04-13 10:33:10|||||||||2069
1649846000000|2022-04-13 10:33:20|1063.8|1063.6|1063.6|1063.4|1063.8|1063.6|1063.6|1063.4|6954
1649846010000|2022-04-13 10:33:30|1063.8|1063.6|1064.2|1063.8|1064.4|1064|1063.8|1063.6|4399
1649846020000|2022-04-13 10:33:40|1064.4|1064|1064.4|1064|1064.4|1064|1064.2|1064|0
1649846030000|2022-04-13 10:33:50|1064.6|1064.4|1065.2|1065|1065.4|1065|1064.6|1064.4|21508
1649846040000|2022-04-13 10:34:00|1065.4|1065.2|1064.8|1064.6|1065.6|1065.2|1064.8|1064.6|3557
1649846050000|2022-04-13 10:34:10|1065|1064.4|1065|1064.6|1065.2|1064.8|1065|1064.4|266
1649846060000|2022-04-13 10:34:20|1064.8||1065||1065||1064.8||240
1649846070000|2022-04-13 10:34:30|1065.2|1064.8|1065.2|1065|1065.2|1065|1065.2|1064.8|700
1649846110000|2022-04-13 10:35:10|1065|1064.8|1065.2|1065|1065.2|1065|1065|1064.6|4183
1649846120000|2022-04-13 10:35:20||1064.8||1064.8||1064.8||1064.8|0
1649846130000|2022-04-13 10:35:30|1065|1065|1065|1064.8|1065.2|1065|1065|1064.8|1069
1649846140000|2022-04-13 10:35:40|1065.2||1065.2||1065.2||1065||2000
1649846150000|2022-04-13 10:35:50||1065||1065||1065||1065|0
1649846160000|2022-04-13 10:36:00||1064.8||1064.8||1064.8||1064.8|1561
1649846170000|2022-04-13 10:36:10|1065||1065.2||1065.2||1065||0
1649846180000|2022-04-13 10:36:20|1065||1065.2||1065.2||1065||0
1649846190000|2022-04-13 10:36:30|1065|1065|1065|1064.6|1065|1065|1065|1064.6|2906
1649846200000|2022-04-13 10:36:40|1065.2|1064.8|1065.6|1065.2|1065.6|1065.2|1065.2|1064.6|1064
1649846210000|2022-04-13 10:36:50|1065.4|1065|1065|1064.6|1065.4|1065|1064.8|1064.6|5911
1649846220000|2022-04-13 10:37:00|1064.8||1065||1065||1064.8||0
1649846230000|2022-04-13 10:37:10|1065.2|1064.8|1065.4|1065|1065.6|1065.2|1065.2|1064.8|1508
1649846240000|2022-04-13 10:37:20|1065.2|1065.2|1065.6|1065.2|1065.6|1065.2|1065.2|1065|3700
1649846250000|2022-04-13 10:37:30|1065.4|1065|1065|1064.6|1065.6|1065.2|1065|1064.6|684
1649846260000|2022-04-13 10:37:40|1065.2|1064.8|1065|1064.8|1065.2|1064.8|1065|1064.6|1226
1649846270000|2022-04-13 10:37:50||1064.6||1064.6||1064.8||1064.6|472
1649846280000|2022-04-13 10:38:00||1064.8||1064.6||1064.8||1064.6|10
1649846290000|2022-04-13 10:38:10|1064.8|1064.8|1065|1064.6|1065|1064.8|1064.8|1064.4|2288
1649846300000|2022-04-13 10:38:20|1065.2|1064.8|1065|1064.6|1065.2|1064.8|1065|1064.6|3065
1649846310000|2022-04-13 10:38:30|1064.8|1064.8|1065|1064.6|1065|1064.8|1064.6|1064.4|3585
1649846320000|2022-04-13 10:38:40|1064.8|1064.8|1064.2|1063.8|1064.8|1064.8|1064.2|1063.8|17774
1649846330000|2022-04-13 10:38:50|1064|1063.6|1064|1063.6|1064.2|1063.8|1064|1063.6|2930
1649846340000|2022-04-13 10:39:00|1064.2||1064||1064.2||1064||0
1649846350000|2022-04-13 10:39:10|1063.8|1063.4|1064.2|1063.8|1064.2|1064|1063.8|1063.4|2242
1649846360000|2022-04-13 10:39:20||1064||1064||1064||1064|10
1649846370000|2022-04-13 10:39:30|1064.4|1064.2|1064.4|1064|1064.6|1064.2|1064.4|1064|592
1649846380000|2022-04-13 10:39:40|1064.2|1063.8|1064.6|1064.2|1064.6|1064.2|1064.2|1063.8|1223
1649846390000|2022-04-13 10:39:50|1064.8|1064.4|1064.4|1064|1065|1064.8|1064.4|1064|4689
1649846400000|2022-04-13 10:40:00|1064.6|1064.2|1065|1064.6|1065|1064.8|1064.6|1064.2|0
1649846410000|2022-04-13 10:40:10|1064.8|1064.4|1065|1064.8|1065|1064.8|1064.8|1064.4|474
1649846420000|2022-04-13 10:40:20||1064.6||1064.6||1064.6||1064.6|0
1649846430000|2022-04-13 10:40:30|1064.8|1064.4|1064.4|1064|1064.8|1064.6|1064.4|1064|3654
1649846440000|2022-04-13 10:40:40|1064.6|1063.8|1064.2|1063.8|1064.6|1064|1064.2|1063.8|721
1649846450000|2022-04-13 10:40:50|1064.4|1064|1064.4|1064|1064.4|1064|1064.4|1063.8|5072
1649846460000|2022-04-13 10:41:00|1064.6|1064.2|1064.8|1064.4|1064.8|1064.4|1064.6|1064|3996
1649846470000|2022-04-13 10:41:10|1064.6|1064.2|1064.8|1064.4|1064.8|1064.4|1064.6|1064.2|0
1649846480000|2022-04-13 10:41:20|1064.6||1064.8||1065||1064.6||16
1649846490000|2022-04-13 10:41:30|1065|1064.6|1064.8|1064.4|1065|1064.6|1064.8|1064.4|0
1649846500000|2022-04-13 10:41:40|1065|1064.6|1064.2|1063.8|1065|1064.6|1064.2|1063.8|346
1649846510000|2022-04-13 10:41:50|1064|1063.6|1063.8|1063.4|1064.2|1063.6|1063.6|1063.2|11690
1649846530000|2022-04-13 10:42:10||1063.6||1063.4||1063.6||1063.4|0
1649846540000|2022-04-13 10:42:20|1064|1063.6|1064.2|1063.8|1064.2|1063.8|1064|1063.6|2391
1649846550000|2022-04-13 10:42:30||1064||1064||1064||1064|0
1649846560000|2022-04-13 10:42:40|1064|1063.8|1064.2|1064|1064.2|1064|1064|1063.8|1642
1649846570000|2022-04-13 10:42:50|1064|1063.8|1064.4|1064|1064.6|1064|1064|1063.6|6462
1649846580000|2022-04-13 10:43:00|1064.2|1063.8|1064.2|1064|1064.2|1064|1064.2|1063.8|0
1649846590000|2022-04-13 10:43:10|1064.4|1064.2|1064.6|1064.2|1064.8|1064.4|1064.4|1064|1781
1649846600000|2022-04-13 10:43:20|1064.8|1064.4|1064.8|1064.4|1065|1064.4|1064.6|1064.2|0
1649846610000|2022-04-13 10:43:30||1064.6||1064.6||1064.6||1064.4|554
1649846620000|2022-04-13 10:43:40||1064.4||1064.4||1064.4||1064.4|0
1649846630000|2022-04-13 10:43:50||1064.6||1064.4||1064.6||1064.4|881
1649846640000|2022-04-13 10:44:00|1065|1064.6|1065|1064.6|1065|1064.8|1065|1064.6|99
1649846650000|2022-04-13 10:44:10|1065.2|1064.8|1065.2|1064.8|1065.2|1064.8|1065.2|1064.6|4750
1649846660000|2022-04-13 10:44:20|1065|1064.6|1064.8|1064.4|1065|1064.6|1064.6|1064.4|7506
1649846670000|2022-04-13 10:44:30|1064.6|1064.2|1064.2|1063.8|1064.8|1064.2|1063.8|1063.4|3315
1649846680000|2022-04-13 10:44:40|1064|1063.6|1064.2|1063.8|1064.2|1063.8|1063.6|1063.2|2857
1649846690000|2022-04-13 10:44:50||1064||1063.8||1064||1063.8|4000
1649846700000|2022-04-13 10:45:00|1064.4|1064|1064.2|1063.8|1064.6|1064.2|1064.2|1063.8|1545
1649846710000|2022-04-13 10:45:10|1064|1063.6|1064.2|1063.8|1064.4|1064|1064|1063.6|0
1649846720000|2022-04-13 10:45:20|1064.4|1064|1064|1063.6|1064.4|1064|1063.8|1063.4|1437
1649846730000|2022-04-13 10:45:30|1064.2|1063.8|1064.2|1064|1064.2|1064|1064.2|1063.8|1830
1649846740000|2022-04-13 10:45:40|1064.4|1064.2|1064.6|1064.4|1064.8|1064.4|1064.4|1064.2|1389
1649846750000|2022-04-13 10:45:50|1064.8|1064.6|1064.8|1064.6|1064.8|1064.6|1064.8|1064.6|8
1649846760000|2022-04-13 10:46:00|1064.6|1064.4|1064.8|1064.6|1064.8|1064.6|1064.6|1064.4|1656
1649846770000|2022-04-13 10:46:10||1064.4||1064.4||1064.6||1064.4|0
1649846780000|2022-04-13 10:46:20|1064.6|1064.2|1064.8|1064.6|1065|1064.8|1064.6|1064.2|13384
1649846790000|2022-04-13 10:46:30|1064.6|1064.4|1064.6|1064.2|1064.8|1064.4|1064.6|1064.2|470
1649846800000|2022-04-13 10:46:40|1064.8|1064.4|1064.4|1064|1064.8|1064.4|1064.4|1064|450
1649846810000|2022-04-13 10:46:50|1064.2||1064.4||1064.4||1064.2||5433
1649846820000|2022-04-13 10:47:00|1064.2||1064.2||1064.4||1064.2||0
1649846830000|2022-04-13 10:47:10|1064.6|1064.2|1064.6|1064.4|1064.6|1064.4|1064.6|1064.2|16896
1649846840000|2022-04-13 10:47:20|1064.4|1064.2|1065.6|1065.2|1065.8|1065.6|1064.2|1064|119920
1649846850000|2022-04-13 10:47:30|1065.4|1065|1065.4|1065.2|1065.8|1065.4|1065|1064.6|74479
1649846860000|2022-04-13 10:47:40|1065.6|1065.4|1064.6|1064.2|1065.6|1065.4|1064.4|1064|14576
1649846870000|2022-04-13 10:47:50|1064.8|1064.4|1064.8|1064.4|1064.8|1064.4|1064.6|1064.4|500
1649846880000|2022-04-13 10:48:00|1064.6|1064.2|1064.2|1063.8|1064.6|1064.2|1064|1063.6|11481
1649846890000|2022-04-13 10:48:10|1064.4|1064|1064.8|1064.4|1064.8|1064.4|1064.4|1064|3075
1649846900000|2022-04-13 10:48:20|1065|1064.8|1065.6|1065.2|1065.8|1065.2|1065|1064.8|7783
1649846910000|2022-04-13 10:48:30|1065.4|1065|1065.4|1065|1065.8|1065.4|1065.2|1064.8|2910
1649846920000|2022-04-13 10:48:40|1065.6|1065.2|1065.4|1065.2|1065.6|1065.2|1065.2|1065|2742
1649846930000|2022-04-13 10:48:50|1067|1065.4|1066.2|1065.6|1067.4|1067|1066.2|1065.4|89698
1649846940000|2022-04-13 10:49:00|1066.4|1065.8|1066.2|1066|1066.4|1066|1066.2|1065.8|0
1649846960000|2022-04-13 10:49:20|1066.4|1066.2|1066.6|1066.2|1066.6|1066.2|1066.4|1066|1188
1649846970000|2022-04-13 10:49:30|1066.4|1066|1066.4|1066|1066.4|1066|1066.2|1066|10072
1649846990000|2022-04-13 10:49:50|1066.2|1065.8|1063.6|1063.2|1066.2|1066|1062.8|1062.4|134934
1649847000000|2022-04-13 10:50:00|1063.8|1063.4|1064.6|1064.2|1064.6|1064.4|1063.8|1063.4|3459
1649847010000|2022-04-13 10:50:10|1064.8|1064.4|1065|1064.6|1065|1064.6|1064.8|1064.4|730
1649847020000|2022-04-13 10:50:20|1064.8|1064.4|1064.8|1064.4|1064.8|1064.4|1064.4|1064|1544
1649847030000|2022-04-13 10:50:30|1064.6|1064.2|1064.4|1064|1064.6|1064.2|1063.2|1063|29698
1649847050000|2022-04-13 10:50:50|1064.6|1064.2|1064.8|1064.2|1065|1064.6|1064.4|1064|3806
1649847060000|2022-04-13 10:51:00|1064.6|1064|1064.4|1064|1064.6|1064|1064.4|1064|0
1649847070000|2022-04-13 10:51:10|1064.6|1064.2|1064.6|1064.2|1064.8|1064.4|1064.4|1064|2175
1649847080000|2022-04-13 10:51:20|1064.8|1064.4|1064.8|1064.4|1064.8|1064.4|1064.6|1064.2|1072
1649847090000|2022-04-13 10:51:30|1064.6|1064.2|1065|1064.8|1065|1064.8|1064.6|1064.2|1657
1649847100000|2022-04-13 10:51:40|1065.2|1064.6|1065.4|1065.2|1065.4|1065.2|1065.2|1064.6|450
1649847110000|2022-04-13 10:51:50|1065.6|1065|1065.8|1065.6|1065.8|1065.6|1065.6|1065|2869
1649847130000|2022-04-13 10:52:10|1066|1065.8|1066.2|1065.8|1066.2|1066|1066|1065.6|1040
1649847140000|2022-04-13 10:52:20|1066.4|1066|1066.6|1066.2|1066.6|1066.4|1066.4|1065.8|3753
1649847150000|2022-04-13 10:52:30|1066.8|1066.6|1066.6|1066.2|1066.8|1066.6|1066.6|1066.2|3503
1649847160000|2022-04-13 10:52:40|1066.8|1066.4|1067|1066.6|1067|1066.8|1066.6|1066.2|250
1649847170000|2022-04-13 10:52:50|1066.8|1066.4|1066.4|1066|1066.8|1066.4|1066.4|1065.8|2697
1649847180000|2022-04-13 10:53:00|1066.2|1065.8|1066.2|1065.8|1066.2|1065.8|1066.2|1065.8|0
1649847190000|2022-04-13 10:53:10|1066|1065.6|1065.8|1065.4|1066|1065.6|1065.6|1065.2|1045
1649847200000|2022-04-13 10:53:20|1065.6|1065.2|1066|1065.6|1066|1065.8|1065.6|1065.2|969
1649847210000|2022-04-13 10:53:30|1066.2|1065.8|1066.6|1066.2|1066.6|1066.2|1066.2|1065.8|500
1649847220000|2022-04-13 10:53:40|1066.8|1066.4|1066.8|1066.4|1066.8|1066.6|1066.6|1066.4|3287
1649847230000|2022-04-13 10:53:50|1066.6||1066.6||1066.8||1066.6||0
1649847240000|2022-04-13 10:54:00|1066.4|1066.2|1066.6|1066.4|1066.6|1066.4|1066.4|1066|2841
1649847250000|2022-04-13 10:54:10|1066.8|1066.6|1067|1066.6|1067|1066.8|1066.8|1066.6|1
1649847260000|2022-04-13 10:54:20||1066.8||1066.8||1066.8||1066.6|722
1649847270000|2022-04-13 10:54:30|1066.8|1066.6|1066.8|1066.4|1067|1066.6|1066.8|1066.4|3224
1649847280000|2022-04-13 10:54:40||1066.6||1066.6||1066.6||1066.6|0
1649847290000|2022-04-13 10:54:50|1067|1066.4|1067|1066.6|1067.6|1067|1067|1066.4|6383
1649847300000|2022-04-13 10:55:00|1066.8|1066.4|1067|1066.6|1067|1066.6|1066.8|1066.4|1602
1649847310000|2022-04-13 10:55:10|1066.8|1066.4|1067|1066.8|1067|1066.8|1066.8|1066.4|2210
1649847320000|2022-04-13 10:55:20||1066.6||1066.8||1066.8||1066.6|0
1649847330000|2022-04-13 10:55:30||1066.6||1066.6||1066.6||1066.6|0
1649847340000|2022-04-13 10:55:40|1066.8||1067||1067||1066.8||0
1649847360000|2022-04-13 10:56:00|1067.4|1066.8|1067.4|1067|1067.6|1067.4|1067.4|1066.8|7321
1649847370000|2022-04-13 10:56:10|1067.2|1066.8|1067.2|1066.8|1067.2|1066.8|1067|1066.6|500
1649847380000|2022-04-13 10:56:20|1067|1066.6|1066.8|1066.4|1067.2|1066.8|1066.6|1066.4|1949
1649847390000|2022-04-13 10:56:30|1067|1066.6|1067|1066.6|1067|1066.6|1066.8|1066.4|2079
1649847400000|2022-04-13 10:56:40|1067.2|1066.8|1067.2|1067|1067.4|1067|1067.2|1066.6|7586
1649847410000|2022-04-13 10:56:50|1067.4|1066.8|1067.4|1067|1067.6|1067.4|1067.4|1066.8|4866
1649847420000|2022-04-13 10:57:00|1067.2|1066.8|1067.2|1066.8|1067.2|1067|1067|1066.6|1273
1649847430000|2022-04-13 10:57:10||1067||1066.8||1067||1066.8|0
1649847450000|2022-04-13 10:57:30|1067.4|1067|1067.4|1067|1067.6|1067.2|1067.2|1066.8|50
1649847460000|2022-04-13 10:57:40|1067.6|1067.2|1067.6|1067.2|1067.6|1067.2|1067.4|1067|0
1649847470000|2022-04-13 10:57:50|1067.8|1067.4|1067.8|1067.4|1068|1067.4|1067.8|1067.4|1485
1649847480000|2022-04-13 10:58:00|1067.6|1067.6|1067.6|1067.2|1067.6|1067.6|1067.6|1067.2|1601
1649847490000|2022-04-13 10:58:10|1067.4|1067|1067.6|1067|1067.6|1067.2|1067.4|1067|0
1649847500000|2022-04-13 10:58:20|1067.4|1067.2|1067.8|1067.4|1067.8|1067.4|1067.4|1067.2|45
1649847510000|2022-04-13 10:58:30|1067.6|1067.6|1068.2|1067.8|1068.8|1068.2|1067.6|1067.4|8065
1649847520000|2022-04-13 10:58:40|1068|1067.6|1068|1067.6|1068|1067.6|1067.8|1067.6|1008
1649847530000|2022-04-13 10:58:50|1067.8|1067.4|1068|1067.4|1068|1067.6|1067.6|1067.2|2757
1649847540000|2022-04-13 10:59:00|1067.8|1067.6|1068|1067.6|1068|1067.8|1067.6|1067.2|2500
1649847550000|2022-04-13 10:59:10|1068.4|1067.8|1068.4|1068|1068.6|1068|1068|1067.8|10000
1649847560000|2022-04-13 10:59:20|1068.2|1068.2|1068.6|1068.2|1068.8|1068.4|1068.2|1068|10500
1649847570000|2022-04-13 10:59:30|1068.8|1068.6|1069|1068.8|1069|1068.8|1068.8|1068.4|5371
1649847580000|2022-04-13 10:59:40|1068.8|1068.6|1069.8|1069.4|1069.8|1069.4|1068.8|1068.6|56318
1649847590000|2022-04-13 10:59:50|1070|1069.6|1069.8|1069.4|1070|1069.6|1069.6|1069.4|10893
1649847720000|2022-04-13 11:02:00|1070.2|1069.8|1069.8|1069.4|1070.6|1069.8|1069.8|1069.2|15721
1649847730000|2022-04-13 11:02:10|1069.6|1069.2|1071.4|1071|1071.4|1071.2|1069.4|1069|76188
1649847740000|2022-04-13 11:02:20|1071.2|1070.8|1071|1070.6|1071.4|1071|1071|1070.4|6504
1649847750000|2022-04-13 11:02:30|1071.2|1070.8|1071|1070.8|1071.4|1071.2|1071|1070.6|2463
1649847760000|2022-04-13 11:02:40|1071.2|1071|1071.2|1070.8|1071.4|1071|1071|1070.8|743
1649847770000|2022-04-13 11:02:50|1071|1070.6|1071.4|1071|1071.4|1071|1071|1070.6|2786
1649847780000|2022-04-13 11:03:00|1071.2|1070.8|1071.6|1071|1071.6|1071.2|1070.8|1070.6|8766
1649847790000|2022-04-13 11:03:10|1071.4|1071.2|1071.4|1071|1071.8|1071.4|1071.4|1071|98
1649847800000|2022-04-13 11:03:20|1071.6|1071.2|1072|1071.6|1072|1071.6|1071.4|1071.2|2790
1649847810000|2022-04-13 11:03:30|1072.2|1071.8|1072.4|1072|1072.4|1072.2|1072.2|1071.6|1851
1649847820000|2022-04-13 11:03:40|1072.6|1072.2|1071.6|1071.2|1072.8|1072.4|1071.6|1071.2|6165
1649847830000|2022-04-13 11:03:50|1071.8|1071.4|1071.8|1071.6|1071.8|1071.6|1071.8|1071.4|135
1649847840000|2022-04-13 11:04:00|1072|1071.4|1072.4|1072|1072.4|1072|1072|1071.4|1943
1649847850000|2022-04-13 11:04:10|1072.2|1072.2|1072.4|1072.2|1072.4|1072.2|1072.2|1072.2|0
1649847860000|2022-04-13 11:04:20|1072.6||1072.6||1072.6||1072.6||0
1649847870000|2022-04-13 11:04:30|1072.8|1072.4|1072.8|1072.4|1072.8|1072.4|1072.8|1072.4|1023
1649847880000|2022-04-13 11:04:40|1073|1072.6|1073|1072.8|1073|1072.8|1073|1072.6|5508
1649847900000|2022-04-13 11:05:00|1073.4|1073|1073.6|1073.4|1073.8|1073.4|1073.2|1073|2670
1649847910000|2022-04-13 11:05:10|1073.8||1073.8||1073.8||1073.8||0
1649847920000|2022-04-13 11:05:20|1074|1073.6|1074|1073.8|1074|1073.8|1074|1073.6|0
1649847930000|2022-04-13 11:05:30|1074.2|1074|1074.4|1074.2|1074.8|1074.2|1074.2|1074|2700
1649847940000|2022-04-13 11:05:40|1074.2|1074|1074.8|1074.4|1074.8|1074.4|1074.2|1074|2196
1649847950000|2022-04-13 11:05:50|1074.6|1074.2|1074.6|1074.2|1074.8|1074.2|1074|1073.8|2072
1649847960000|2022-04-13 11:06:00|1074.8|1074.4|1074.8|1074.4|1074.8|1074.4|1074.6|1074.2|0
1649847970000|2022-04-13 11:06:10|1074.6|1074.6|1075.2|1074.8|1075.4|1074.8|1074.6|1074.6|12970
1649847980000|2022-04-13 11:06:20|1075|1074.6|1075|1074.6|1075|1074.6|1074.8|1074.4|722
1649847990000|2022-04-13 11:06:30|1075.2|1074.8|1075.2|1074.8|1075.4|1075|1075.2|1074.8|0
1649848010000|2022-04-13 11:06:50|1075.4|1075|1075.2|1074.8|1075.4|1075|1075|1074.8|1173
1649848020000|2022-04-13 11:07:00|1075.4|1075|1075.4|1075|1075.4|1075|1075.2|1074.8|0
1649848030000|2022-04-13 11:07:10|1075.2||1075.4||1075.4||1075.2||0
1649848040000|2022-04-13 11:07:20|1075.2|1075.2|1075.6|1075.2|1075.8|1075.2|1075.2|1075.2|2000
1649848050000|2022-04-13 11:07:30|1075.4|1075|1075.4|1075|1075.4|1075.2|1075.2|1075|185
1649848060000|2022-04-13 11:07:40|1075.2|1075.2|1075.8|1075.4|1075.8|1075.4|1075.2|1075.2|0
1649848070000|2022-04-13 11:07:50|1076|1075.6|1075.2|1075|1076.2|1076|1075.2|1075|14160
1649848080000|2022-04-13 11:08:00|1075|1074.8|1074.8|1074.4|1075|1074.8|1074.6|1074.2|860
1649848090000|2022-04-13 11:08:10|1075|1074.6|1075|1074.6|1075|1074.6|1075|1074.6|530
1649848100000|2022-04-13 11:08:20|1075.2|1074.8|1075|1074.6|1075.2|1074.8|1075|1074.6|500
1649848110000|2022-04-13 11:08:30|1075.2|1074.8|1075.4|1075|1075.4|1075|1075|1074.6|0
1649848120000|2022-04-13 11:08:40|1075.6|1074.8|1075.4|1075|1075.6|1075|1075|1074.8|4733
1649848130000|2022-04-13 11:08:50|1075.6|1075.2|1075.8|1075.4|1075.8|1075.4|1075.6|1075.2|158
1649848140000|2022-04-13 11:09:00|1075.6|1075.2|1075.4|1075.2|1075.8|1075.2|1075.4|1075.2|375
1649848150000|2022-04-13 11:09:10|1075.2|1075|1075|1074.8|1075.2|1075|1075|1074.8|481
1649848160000|2022-04-13 11:09:20|1075.2|1074.6|1074.2|1073.8|1075.2|1074.6|1074.2|1073.8|4464
1649848170000|2022-04-13 11:09:30|1073.8|1073.6|1074.4|1074.2|1074.6|1074.2|1073.8|1073.6|4007
1649848180000|2022-04-13 11:09:40|1074.6|1074.4|1074.8|1074.4|1075|1074.6|1074.6|1074.2|369
1649848190000|2022-04-13 11:09:50||1074.2||1074.4||1074.4||1074.2|0
1649848200000|2022-04-13 11:10:00|1075|1074.6|1074.6|1074.2|1075.2|1074.8|1074.6|1074.2|2721
1649848210000|2022-04-13 11:10:10|1074.8|1074.4|1074.6|1074.2|1075|1074.4|1074.4|1074|500
1649848220000|2022-04-13 11:10:20|1074.4|1074|1074.8|1074.4|1075|1074.8|1074.4|1074|2906
1649848230000|2022-04-13 11:10:30|1074.6|1074.2|1074|1073.6|1074.6|1074.4|1074|1073.6|701
1649848240000|2022-04-13 11:10:40|1073.8|1073.4|1074|1073.6|1074|1073.6|1073.8|1073.4|2565
1649848250000|2022-04-13 11:10:50||1073.8||1073.6||1073.8||1073.6|0
1649848260000|2022-04-13 11:11:00|1073.8||1074||1074||1073.8||0
1649848280000|2022-04-13 11:11:20|1073.8||1073.8||1074||1073.8||1187
1649848290000|2022-04-13 11:11:30|1074|1073.8|1074|1073.6|1074|1073.8|1074|1073.6|491
1649848300000|2022-04-13 11:11:40|1073.8|1073.8|1074|1073.8|1074|1073.8|1073.8|1073.8|500
1649848310000|2022-04-13 11:11:50|1074.2|1074|1074.6|1074.2|1074.6|1074.2|1074.2|1074|0
1649848330000|2022-04-13 11:12:10|1074.4|1074.4|1074.4|1074|1074.6|1074.4|1074.2|1074|5855
1649848340000|2022-04-13 11:12:20|1074.6|1074.2|1074|1073.6|1074.6|1074.2|1073.8|1073.4|3477
1649848350000|2022-04-13 11:12:30||1073.8||1073.6||1073.8||1073.6|0
1649848360000|2022-04-13 11:12:40|1073.8|1073.8|1074|1073.8|1074.4|1074|1073.8|1073.8|6000
1649848370000|2022-04-13 11:12:50|1073.8|1073.6|1074.2|1073.8|1074.4|1073.8|1073.8|1073.6|1156
1649848380000|2022-04-13 11:13:00|1074|1073.6|1074.2|1073.8|1074.2|1073.8|1074|1073.6|0
1649848400000|2022-04-13 11:13:20|1074.4|1074|1074|1073.6|1074.4|1074|1074|1073.6|0
1649848420000|2022-04-13 11:13:40|1074.2|1073.8|1074|1073.6|1074.2|1073.8|1074|1073.6|500
1649848430000|2022-04-13 11:13:50|1074.2|1073.8|1074|1073.6|1074.4|1074|1073.6|1073.4|8232
1649848440000|2022-04-13 11:14:00|1074.2|1073.8|1074|1073.8|1074.2|1073.8|1074|1073.6|0
1649848450000|2022-04-13 11:14:10|1074.2||1074.2||1074.2||1074.2||3
1649848460000|2022-04-13 11:14:20|1074|1073.6|1073.8|1073.4|1074|1073.6|1073.8|1073.4|1189
1649848470000|2022-04-13 11:14:30|1074|1073.6|1074|1073.6|1074|1073.6|1073.8|1073.6|800
1649848480000|2022-04-13 11:14:40|1074.2|1073.4|1073.8|1073.4|1074.2|1073.4|1073.6|1073.4|1672
1649848490000|2022-04-13 11:14:50|1074|1073.6|1074.4|1074|1074.4|1074.2|1074|1073.4|3454
1649848500000|2022-04-13 11:15:00|1074.2|1074.2|1074.2|1073.8|1074.4|1074.2|1074.2|1073.8|741
1649848510000|2022-04-13 11:15:10|1074|1073.6|1074|1073.6|1074.2|1073.8|1073.8|1073.4|1361
1649848520000|2022-04-13 11:15:20|1073.8|1073.8|1073.8|1073.4|1074|1073.8|1073.4|1073.2|4608
1649848530000|2022-04-13 11:15:30|1074|1073.6|1073.8|1073.4|1074|1073.8|1073.8|1073.4|800
1649848550000|2022-04-13 11:15:50||1073.6||1073.4||1073.6||1073.4|1612
1649848560000|2022-04-13 11:16:00|1073.6|1073.6|1073.4|1073.2|1073.6|1073.6|1073.4|1073|1890
1649848570000|2022-04-13 11:16:10|1073.6|1073.4|1073.8|1073.4|1073.8|1073.6|1073.6|1073.2|1754
1649848580000|2022-04-13 11:16:20|1073.6|1073.2|1073.8|1073.4|1073.8|1073.4|1073.6|1073.2|800
1649848590000|2022-04-13 11:16:30||1073.6||1073.4||1073.6||1073.4|0
1649848600000|2022-04-13 11:16:40|1074|1073.6|1074|1073.6|1074|1073.8|1073.8|1073.4|414
1649848620000|2022-04-13 11:17:00||1073.8||1073.6||1073.8||1073.6|90
1649848630000|2022-04-13 11:17:10||1073.8||1073.6||1073.8||1073.6|0
1649848640000|2022-04-13 11:17:20|1073.8|1073.8|1073.8|1073.4|1073.8|1073.8|1073.6|1073.2|1427
1649848650000|2022-04-13 11:17:30|1073.6|1073.2|1073.6|1073.2|1073.8|1073.4|1073.4|1073.2|4523
1649848660000|2022-04-13 11:17:40|1073.8|1073.4|1073.6|1073.2|1073.8|1073.4|1073.6|1073.2|620
1649848670000|2022-04-13 11:17:50||1073.4||1073.4||1073.4||1073.4|0
1649848680000|2022-04-13 11:18:00||1073.2||1073.2||1073.2||1073.2|0
1649848700000|2022-04-13 11:18:20|1073.4|1073.4|1073.4|1073.2|1073.6|1073.4|1073.4|1073.2|467
1649848730000|2022-04-13 11:18:50|1073.6|1073.4|1073.6|1073.2|1073.6|1073.4|1073.6|1073.2|3
1649848740000|2022-04-13 11:19:00|1073.8|1073.4|1074|1073.8|1074|1073.8|1073.8|1073.4|5610
1649848760000|2022-04-13 11:19:20|||||||||2825
1649848790000|2022-04-13 11:19:50|||||||||1783
1649848820000|2022-04-13 11:20:20|||||||||843
1649848830000|2022-04-13 11:20:30|1074.2|1074|1074.4|1074.2|1074.6|1074.2|1074|1073.8|19083
1649848850000|2022-04-13 11:20:50|1074.6|1074.4|1074.6|1074.2|1074.6|1074.4|1074.4|1074.2|15891
1649848860000|2022-04-13 11:21:00|1074.4||1074.4||1074.4||1074.4||0
1649848880000|2022-04-13 11:21:20|1074.2|1074|1073.8|1073.6|1074.2|1074|1073.8|1073.6|4695
1649848890000|2022-04-13 11:21:30|1074||1073.8||1074||1073.8||0
1649848900000|2022-04-13 11:21:40|1074|1073.8|1073.8|1073.6|1074|1073.8|1073.8|1073.6|0
1649848910000|2022-04-13 11:21:50|1073.6|1073.4|1073.8|1073.4|1073.8|1073.4|1073.6|1073.2|3114
1649848920000|2022-04-13 11:22:00|1073.6|1073.6|1073|1072.8|1073.8|1073.6|1072.8|1072.6|10751
1649848930000|2022-04-13 11:22:10||1072.6||1072.6||1072.8||1072.6|0
1649848940000|2022-04-13 11:22:20|1072.8|1072.4|1072.8|1072.4|1072.8|1072.6|1072.6|1072.2|2135
1649848950000|2022-04-13 11:22:30||1072.6||1072.6||1072.6||1072.4|10
1649848960000|2022-04-13 11:22:40|1073|1072.8|1073.2|1073|1073.4|1073|1072.8|1072.6|1439
1649848970000|2022-04-13 11:22:50|1073|1072.8|1073.2|1072.8|1073.2|1072.8|1073|1072.6|1110
1649848980000|2022-04-13 11:23:00|1073|1072.6|1073.4|1073|1073.4|1073|1073|1072.6|0
1649849010000|2022-04-13 11:23:30|1073.2|1072.8|1073|1072.6|1073.2|1072.8|1073|1072.6|1184
1649849020000|2022-04-13 11:23:40|1072.8|1072.4|1072.8|1072.4|1073|1072.6|1072.8|1072.4|0
1649849030000|2022-04-13 11:23:50|1073|1072.6|1073|1072.6|1073|1072.8|1072.8|1072.6|395
1649849040000|2022-04-13 11:24:00|1073.2|1072.8|1073|1072.6|1073.2|1073|1073|1072.6|425
1649849050000|2022-04-13 11:24:10|1072.8|1072.8|1073|1072.6|1073|1072.8|1072.8|1072.6|0
1649849060000|2022-04-13 11:24:20||1072.8||1072.8||1072.8||1072.8|0
1649849070000|2022-04-13 11:24:30||1072.6||1072.6||1072.6||1072.6|0
1649849080000|2022-04-13 11:24:40|1072.8|1072.4|1072.6|1072.2|1072.8|1072.4|1072.4|1072.2|3819
1649849090000|2022-04-13 11:24:50|1072.4|1072.4|1072.6|1072.4|1072.8|1072.4|1072.4|1072.2|1000
1649849100000|2022-04-13 11:25:00|1072.8|1072.2|1072.4|1072.2|1072.8|1072.4|1072.4|1072.2|0
1649849110000|2022-04-13 11:25:10|1072.2|1072|1071.8|1071.4|1072.6|1072.2|1071.8|1071.4|11522
1649849120000|2022-04-13 11:25:20|1072|1071.6|1072.4|1072|1072.4|1072|1072|1071.6|1467
1649849130000|2022-04-13 11:25:30|1072.6|1072.2|1072.6|1072.2|1072.6|1072.4|1072.4|1072|76
1649849140000|2022-04-13 11:25:40|1072.8|1072.4|1072.2|1071.8|1072.8|1072.4|1072.2|1071.8|1350
1649849150000|2022-04-13 11:25:50|1072|1071.6|1072.2|1071.8|1072.2|1072|1071.8|1071.4|0
1649849160000|2022-04-13 11:26:00|1072.4|1072|1072.4|1072|1072.4|1072.2|1072.4|1072|0
1649849170000|2022-04-13 11:26:10|1072.2|1071.8|1072.4|1072|1072.4|1072|1072.2|1071.8|0
1649849180000|2022-04-13 11:26:20|1072.2|1071.8|1072.2|1071.8|1072.2|1072|1072.2|1071.8|0
1649849190000|2022-04-13 11:26:30||1072||1071.8||1072||1071.8|100
1649849200000|2022-04-13 11:26:40|1072.4|1072|1072.4|1072|1072.4|1072|1072.2|1071.8|1394
1649849210000|2022-04-13 11:26:50|1072.2||1072.2||1072.4||1072.2||0
1649849230000|2022-04-13 11:27:10|1072.4||1072.4||1072.4||1072.2||0
1649849240000|2022-04-13 11:27:20||1072.2||1072||1072.2||1072|0
1649849250000|2022-04-13 11:27:30|1072.6|1072.2|1073|1072.6|1073|1072.6|1072.6|1072.2|1680
1649849260000|2022-04-13 11:27:40|1073.2|1072.8|1073.2|1072.8|1073.2|1072.8|1073|1072.6|141
1649849270000|2022-04-13 11:27:50|1073|1072.6|1073|1072.6|1073|1072.8|1073|1072.6|1598
1649849280000|2022-04-13 11:28:00|1073.2|1072.8|1073|1072.6|1073.2|1072.8|1073|1072.6|0
1649849290000|2022-04-13 11:28:10|1073.2|1072.8|1073.8|1073.4|1073.8|1073.4|1073.2|1072.8|2098
1649849300000|2022-04-13 11:28:20|1074|1073.6|1074|1073.6|1074|1073.6|1074|1073.6|0
1649849310000|2022-04-13 11:28:30||1073.8||1073.8||1073.8||1073.6|0
1649849320000|2022-04-13 11:28:40|1074.2|1074|1074.6|1074.4|1074.6|1074.4|1074.2|1074|3972
1649849330000|2022-04-13 11:28:50|1074.8|1074.6|1075|1074.8|1075|1074.8|1074.8|1074.6|943
1649849340000|2022-04-13 11:29:00|1075.2|1075|1074.8|1074.6|1075.2|1075|1074.8|1074.6|2742
1649849350000|2022-04-13 11:29:10|1074.6|1074.4|1074.8|1074.6|1074.8|1074.6|1074.6|1074.4|1486
1649849360000|2022-04-13 11:29:20|1074.6|1074.4|1073.6|1073.4|1074.6|1074.4|1073.6|1073.4|4444
1649849370000|2022-04-13 11:29:30|1073.8|1073.6|1073.6|1073.2|1074|1073.6|1073.6|1073.2|150
1649849390000|2022-04-13 11:29:50|1073.8|1073.4|1074|1073.6|1074|1073.8|1073.8|1073.4|763
1649849400000|2022-04-13 11:30:00|1073.8|1073.4|1073.8|1073.4|1074|1073.6|1073.8|1073.4|845
1649849410000|2022-04-13 11:30:10|1073.6|1073.2|1073.8|1073.4|1073.8|1073.4|1073.6|1073.2|1816
1649849420000|2022-04-13 11:30:20|1073.6|1073.2|1073.8|1073.4|1073.8|1073.6|1073.6|1073.2|107
1649849430000|2022-04-13 11:30:30|1073.6||1073.8||1073.8||1073.6||0
1649849440000|2022-04-13 11:30:40|1073.6|1073.6|1074|1073.6|1074|1073.6|1073.6|1073.4|1079
1649849450000|2022-04-13 11:30:50|1073.8|1073.4|1074|1073.6|1074|1073.6|1073.8|1073.4|223
1649849460000|2022-04-13 11:31:00|1073.8|1073.8|1074|1073.6|1074|1073.8|1073.8|1073.4|0
1649849470000|2022-04-13 11:31:10|1073.8|1073.4|1073.6|1073.4|1073.8|1073.4|1073.6|1073.4|0
1649849480000|2022-04-13 11:31:20|1073.8|1073.2|1073.6|1073.4|1074|1073.6|1073.6|1073.2|3379
1649849490000|2022-04-13 11:31:30|1073.8|1073.2|1074|1073.4|1074|1073.8|1073.6|1073.2|1014
1649849500000|2022-04-13 11:31:40|1073.8|1073.6|1074|1073.6|1074|1073.6|1073.8|1073.4|0
1649849520000|2022-04-13 11:32:00|1073.8|1073.8|1073.8|1073.6|1074|1073.8|1073.8|1073.4|0
1649849530000|2022-04-13 11:32:10|1074||1073.8||1074||1073.8||0
1649849540000|2022-04-13 11:32:20|1074|1073.8|1074|1073.6|1074|1073.8|1074|1073.6|13
1649849550000|2022-04-13 11:32:30|1073.8||1074||1074||1073.8||0
1649849560000|2022-04-13 11:32:40|1073.8||1074||1074||1073.8||0
1649849570000|2022-04-13 11:32:50|1073.8|1073.4|1073.4|1073|1073.8|1073.4|1073.2|1073|2428
1649849580000|2022-04-13 11:33:00|1073.2|1072.8|1073.4|1073|1073.4|1073|1073|1072.8|3125
1649849590000|2022-04-13 11:33:10|1073.2|1072.8|1073.6|1073.2|1073.6|1073.4|1073.2|1072.8|1154
1649849600000|2022-04-13 11:33:20|1073.4|1073.4|1073.6|1073.2|1073.6|1073.4|1073.4|1073|866
1649849610000|2022-04-13 11:33:30|1073.4|1073|1073.2|1072.8|1073.4|1073|1073.2|1072.8|6
1649849620000|2022-04-13 11:33:40|1073|1072.6|1073.4|1073|1073.4|1073.2|1073|1072.6|499
1649849630000|2022-04-13 11:33:50|1073.6|1073.2|1073.6|1073.2|1073.8|1073.4|1073.6|1073|902
1649849640000|2022-04-13 11:34:00|1073.4|1073|1073.8|1073.4|1073.8|1073.6|1073.4|1073|1651
1649849650000|2022-04-13 11:34:10|1073.6|1073.6|1074|1073.6|1074|1073.8|1073.6|1073.6|0
1649849660000|2022-04-13 11:34:20|1073.8|1073.4|1074|1073.6|1074|1073.6|1073.8|1073.4|0
1649849670000|2022-04-13 11:34:30|1073.8|1073.8|1074.4|1074|1074.4|1074|1073.8|1073.8|879
1649849680000|2022-04-13 11:34:40||1074.2||1074||1074.2||1074|0
1649849690000|2022-04-13 11:34:50||1074.2||1074||1074.2||1074|0
1649849700000|2022-04-13 11:35:00|1074.6|1074.2|1075|1074.6|1075|1074.6|1074.6|1074.2|724
1649849710000|2022-04-13 11:35:10|1074.8|1074.4|1074.8|1074.4|1074.8|1074.4|1074.8|1074.4|0
1649849720000|2022-04-13 11:35:20|1075|1074.6|1075|1074.6|1075.2|1074.8|1074.8|1074.4|511
1649849730000|2022-04-13 11:35:30|1075.2|1074.8|1075.4|1075.2|1076|1075.6|1075.2|1074.8|4017
1649849740000|2022-04-13 11:35:40|1075.6|1075.4|1075.6|1075.2|1075.6|1075.4|1075.6|1075.2|1061
1649849750000|2022-04-13 11:35:50|1075.4||1075.6||1075.6||1075.4||0
1649849760000|2022-04-13 11:36:00|1075.8|1075.4|1075.6|1075.2|1075.8|1075.6|1075.6|1075.2|8000
1649849770000|2022-04-13 11:36:10|1075.8|1075.4|1075.6|1075.2|1075.8|1075.4|1075.4|1075.2|1216
1649849780000|2022-04-13 11:36:20|1075.8|1075.4|1075.8|1075.4|1075.8|1075.4|1075.6|1075.2|0
1649849790000|2022-04-13 11:36:30|1075.6|1075.6|1076|1075.8|1076|1075.8|1075.6|1075.6|425
1649849800000|2022-04-13 11:36:40|1075.8|1075.6|1076|1075.6|1076|1075.8|1075.8|1075.6|2002
1649849820000|2022-04-13 11:37:00|1076.2|1075.8|1076|1075.8|1076.2|1076|1075.8|1075.6|3570
1649849830000|2022-04-13 11:37:10|1075.8|1075.6|1076|1075.6|1076|1075.6|1075.8|1075.6|346
1649849840000|2022-04-13 11:37:20|1075.8|1075.8|1076|1075.6|1076|1075.8|1075.8|1075.6|0
1649849850000|2022-04-13 11:37:30|1075.8|1075.8|1075.8|1075.6|1076|1075.8|1075.8|1075.4|2448
1649849860000|2022-04-13 11:37:40|1076|1075.8|1076.4|1076.2|1076.4|1076.2|1076|1075.6|2412
1649849870000|2022-04-13 11:37:50|1076.6|1076.4|1076.8|1076.4|1076.8|1076.6|1076.6|1076.4|1262
1649849880000|2022-04-13 11:38:00|1076.6|1076.6|1076.8|1076.4|1076.8|1076.6|1076.6|1076.4|0
1649849890000|2022-04-13 11:38:10||1076.6||1076.4||1076.6||1076.4|154
1649849900000|2022-04-13 11:38:20|1076.6||1076.6||1076.8||1076.6||212
1649849910000|2022-04-13 11:38:30|1076.8|1076.6|1076.8|1076.6|1076.8|1076.6|1076.6|1076.4|0
1649849920000|2022-04-13 11:38:40|1077|1076.8|1077|1076.6|1077.2|1077|1077|1076.6|5924
1649849940000|2022-04-13 11:39:00|1077.2|1076.8|1077.2|1077|1077.2|1077|1077|1076.6|1709
1649849950000|2022-04-13 11:39:10|1077|1076.8|1077.2|1076.8|1077.2|1077|1077|1076.6|7194
1649849970000|2022-04-13 11:39:30|1077|1076.6|1076.8|1076.6|1077|1076.6|1076.8|1076.6|760
1649849990000|2022-04-13 11:39:50|1077.2|1077|1077|1076.6|1077.2|1077|1077|1076.6|50437
1649850000000|2022-04-13 11:40:00|1076.8|1076.8|1077|1076.8|1077|1076.8|1076.8|1076.8|738
1649850010000|2022-04-13 11:40:10|1076.8|1076.6|1077|1076.6|1077|1076.6|1076.8|1076.6|3087
1649850030000|2022-04-13 11:40:30|1077.2|1076.8|1077|1076.6|1077.2|1076.8|1076.8|1076.6|5966
1649850040000|2022-04-13 11:40:40||1076.8||1076.8||1076.8||1076.6|0
1649850050000|2022-04-13 11:40:50|1076.8|1076.6|1077|1076.6|1077.2|1076.8|1076.8|1076.6|1344
1649850060000|2022-04-13 11:41:00|1077.2|1076.8|1077|1076.6|1077.2|1076.8|1076.8|1076.4|11190
1649850070000|2022-04-13 11:41:10|1076.8|1076.4|1076.8|1076.4|1077|1076.6|1076.6|1076.4|4487
1649850080000|2022-04-13 11:41:20|1076.6|1076.6|1076.6|1076.4|1076.8|1076.6|1076.6|1076.4|0
1649850090000|2022-04-13 11:41:30|1076.4|1076.2|1076.2|1076|1076.4|1076.2|1076.2|1075.8|9791
1649850100000|2022-04-13 11:41:40|1076.4|1075.8|1076.2|1076|1076.4|1076|1076.2|1075.8|0
1649850110000|2022-04-13 11:41:50|1076.4|1076.2|1076.4|1076.2|1076.4|1076.2|1076.4|1076.2|205
1649850120000|2022-04-13 11:42:00|||||||||1344
1649850130000|2022-04-13 11:42:10||1076||1076.2||1076.2||1076|0
1649850140000|2022-04-13 11:42:20|1076.6|1076.4|1077|1076.6|1077.2|1076.8|1076.6|1076.4|2943
1649850150000|2022-04-13 11:42:30|1077.2|1076.8|1077|1076.6|1077.2|1076.8|1076.8|1076.4|1541
1649850160000|2022-04-13 11:42:40|1076.8|1076.4|1076.4|1076.2|1076.8|1076.4|1076.4|1076.2|3194
1649850170000|2022-04-13 11:42:50|1076.6|1076.4|1076.8|1076.4|1076.8|1076.4|1076.6|1076.2|401
1649850180000|2022-04-13 11:43:00||1076.6||1076.4||1076.6||1076.4|0
1649850190000|2022-04-13 11:43:10|||||||||10
1649850200000|2022-04-13 11:43:20||1076.6||1076.4||1076.6||1076.4|0
1649850230000|2022-04-13 11:43:50|1076.6|1076.2|1076.4|1076.2|1076.8|1076.2|1076.4|1076|2189
1649850240000|2022-04-13 11:44:00|1076.6|1076.4|1076.6|1076.2|1076.6|1076.4|1076.4|1076.2|915
1649850250000|2022-04-13 11:44:10|1076.4|1076|1076.4|1076|1076.4|1076|1076.4|1076|0
1649850260000|2022-04-13 11:44:20|1076.2|1076.2|1076.2|1076|1076.2|1076.2|1076.2|1076|0
1649850270000|2022-04-13 11:44:30|1076|1075.8|1076|1075.6|1076.2|1075.8|1076|1075.6|2546
1649850280000|2022-04-13 11:44:40|1076.2|1075.8|1076|1075.8|1076.2|1076|1076|1075.6|369
1649850290000|2022-04-13 11:44:50|1076.2|1076|1076.4|1076.2|1076.6|1076.2|1076.2|1076|731
1649850300000|2022-04-13 11:45:00|1076.6|1076.4|1077|1076.8|1077|1076.8|1076.6|1076.2|2041
1649850310000|2022-04-13 11:45:10|1076.8|1076.6|1077|1076.6|1077|1076.6|1076.8|1076.4|847
1649850320000|2022-04-13 11:45:20|1077.2|1076.8|1077.6|1077.2|1077.6|1077.4|1077.2|1076.8|5355
1649850340000|2022-04-13 11:45:40|1077.4|1077|1077.6|1077.2|1077.6|1077.2|1077.4|1077|1347
1649850350000|2022-04-13 11:45:50|1077.4|1077|1077.4|1077.2|1077.4|1077.2|1077.2|1077|2343
1649850360000|2022-04-13 11:46:00||1077||1077.2||1077.2||1077|0
1649850370000|2022-04-13 11:46:10|1077.6|1077|1077.4|1077.2|1077.6|1077.2|1077.4|1077|10
1649850380000|2022-04-13 11:46:20|1077.2|1077|1076.8|1076.6|1077.4|1077|1076.8|1076.6|3133
1649850390000|2022-04-13 11:46:30|1077|1076.8|1077.2|1076.8|1077.2|1076.8|1077|1076.8|250
1649850400000|2022-04-13 11:46:40|1077|1077|1077.2|1076.8|1077.2|1077|1077|1076.8|500
1649850420000|2022-04-13 11:47:00|1077.4|1077|1077.4|1077|1077.4|1077|1077.2|1076.8|3276
1649850430000|2022-04-13 11:47:10|1077.2|1076.8|1076.8|1076.6|1077.2|1076.8|1076.8|1076.6|8820
1649850440000|2022-04-13 11:47:20|1077|1076.8|1077|1076.6|1077|1076.8|1077|1076.6|248
1649850450000|2022-04-13 11:47:30|1076.8|1076.8|1077|1076.6|1077|1076.8|1076.8|1076.6|854
1649850460000|2022-04-13 11:47:40|1077.2|1076.8|1077.8|1077.4|1077.8|1077.4|1077|1076.6|1565
1649850470000|2022-04-13 11:47:50|1077.6|1077.2|1077.8|1077.4|1077.8|1077.6|1077.4|1077.2|861
1649850480000|2022-04-13 11:48:00|1077.6|1077.6|1077.6|1077.2|1077.6|1077.6|1077.4|1077.2|1985
1649850490000|2022-04-13 11:48:10|1077.8|1077.4|1077.8|1077.6|1077.8|1077.6|1077.6|1077.2|0
1649850500000|2022-04-13 11:48:20|1077.6|1077.4|1077.6|1077.4|1077.8|1077.4|1077.6|1077.4|0
1649850510000|2022-04-13 11:48:30|1077.8|1077.6|1078|1077.8|1078|1077.8|1077.6|1077.4|514
1649850520000|2022-04-13 11:48:40|1077.8|1077.6|1077.8|1077.6|1078|1077.8|1077.8|1077.4|0
1649850530000|2022-04-13 11:48:50|1077.6|1077.4|1077.4|1077.2|1077.8|1077.6|1077.4|1077|0
1649850540000|2022-04-13 11:49:00|1077.2|1077|1077.6|1077.2|1077.8|1077.4|1077.2|1077|1979
1649850550000|2022-04-13 11:49:10|1077.8|1077.4|1077.8|1077.4|1077.8|1077.4|1077.6|1077.4|200
1649850560000|2022-04-13 11:49:20|1077.6|1077.2|1077.8|1077.4|1077.8|1077.4|1077.6|1077.2|1000
1649850570000|2022-04-13 11:49:30|1077.6|1077.6|1078|1077.6|1078|1077.8|1077.6|1077.4|1337
1649850580000|2022-04-13 11:49:40|1077.8|1077.8|1078|1077.6|1078|1077.8|1077.8|1077.6|0
1649850590000|2022-04-13 11:49:50|1077.8|1077.4|1077.8|1077.4|1077.8|1077.4|1077.8|1077.4|511
1649850600000|2022-04-13 11:50:00|1078|1077.6|1077.8|1077.4|1078|1077.6|1077.8|1077.4|0
1649850610000|2022-04-13 11:50:10|1077.6|1077.2|1077.8|1077.4|1078|1077.6|1077.4|1077.2|2764
1649850620000|2022-04-13 11:50:20|1077.6|1077.6|1077.8|1077.6|1077.8|1077.6|1077.6|1077.4|0
1649850630000|2022-04-13 11:50:30|1078|1077.8|1078|1077.6|1078.4|1078|1078|1077.6|12196
1649850640000|2022-04-13 11:50:40|1077.8|1077.4|1077.4|1077.2|1077.8|1077.4|1077.2|1077|11139
1649850650000|2022-04-13 11:50:50||1077||1077||1077.2||1077|0
1649850660000|2022-04-13 11:51:00||1077.2||1077.2||1077.2||1077|0
1649850670000|2022-04-13 11:51:10|1077.6|1077.4|1077.6|1077.2|1077.6|1077.4|1077.4|1077|4104
1649850680000|2022-04-13 11:51:20|1077.4||1077.6||1077.6||1077.4||0
1649850690000|2022-04-13 11:51:30||1077.4||1077.4||1077.4||1077.2|0
1649850700000|2022-04-13 11:51:40||1077.2||1077.2||1077.4||1077.2|1208
1649850710000|2022-04-13 11:51:50|1077.4|1077|1077.6|1077.4|1077.6|1077.4|1077.4|1076.8|2069
1649850720000|2022-04-13 11:52:00||1077.2||1077.2||1077.2||1077.2|0
1649850730000|2022-04-13 11:52:10|1077.8|1077.4|1078.2|1077.8|1078.2|1078|1077.8|1077.4|4106
1649850740000|2022-04-13 11:52:20||1078||1078||1078||1078|0
1649850750000|2022-04-13 11:52:30|1078.4|1078.2|1078.4|1078|1078.4|1078.2|1078.2|1078|369
1649850770000|2022-04-13 11:52:50|1078.2|1078.2|1078.4|1078.2|1078.4|1078.2|1078.2|1077.8|2
1649850790000|2022-04-13 11:53:10|1078.2|1078|1078.2|1077.8|1078.4|1078|1078|1077.8|530
1649850800000|2022-04-13 11:53:20|1078|1078|1077.6|1077.4|1078|1078|1077.6|1077.4|2830
1649850810000|2022-04-13 11:53:30|1077.8|1077.2|1077.2|1076.8|1077.8|1077.2|1077.2|1076.8|2160
1649850820000|2022-04-13 11:53:40||1077||1076.8||1077||1076.8|0
1649850830000|2022-04-13 11:53:50|1077|1076.6|1076.8|1076.4|1077|1076.8|1076.8|1076.4|4
1649850840000|2022-04-13 11:54:00|1077|1076.6|1076.8|1076.4|1077|1076.8|1076.8|1076.4|46
1649850850000|2022-04-13 11:54:10|1076.6|1076.6|1076.8|1076.4|1076.8|1076.6|1076.6|1076.4|697
1649850860000|2022-04-13 11:54:20|1076.6|1076.6|1077|1076.8|1077.2|1076.8|1076.6|1076.4|1038
1649850870000|2022-04-13 11:54:30|1077.2|1077|1077.2|1077|1077.2|1077|1077|1076.8|427
1649850880000|2022-04-13 11:54:40|1077|1076.8|1077.2|1076.8|1077.2|1076.8|1077|1076.8|2929
1649850890000|2022-04-13 11:54:50|1077|1076.6|1077.2|1077|1077.2|1077|1076.8|1076.6|3037
1649850900000|2022-04-13 11:55:00|1077.4|1077.2|1077.4|1077|1077.4|1077.2|1077.2|1076.8|2281
1649850910000|2022-04-13 11:55:10|1077.2|1076.8|1077|1076.6|1077.2|1076.8|1077|1076.4|869
1649850920000|2022-04-13 11:55:20||1076.8||1076.6||1076.8||1076.6|845
1649850940000|2022-04-13 11:55:40|1077.2|1076.8|1077.4|1077|1077.4|1077.2|1077.2|1076.8|2545
1649850950000|2022-04-13 11:55:50|1077.2|1076.8|1077|1076.6|1077.2|1076.8|1076.8|1076.6|0
1649850960000|2022-04-13 11:56:00|1076.8||1076.8||1077||1076.8||0
1649850970000|2022-04-13 11:56:10|1076.6|1076.4|1076.2|1075.8|1076.8|1076.4|1075.8|1075.6|4724
1649850980000|2022-04-13 11:56:20|1076.4|1076|1076.6|1076.2|1076.6|1076.4|1076.4|1075.8|2322
1649850990000|2022-04-13 11:56:30||1076.4||1076.4||1076.4||1076.2|739
1649851000000|2022-04-13 11:56:40|1076.8|1076.2|1076.8|1076.4|1076.8|1076.4|1076.6|1076.2|1047
1649851010000|2022-04-13 11:56:50|1077|1076.6|1078.2|1077.8|1078.4|1078.2|1077|1076.4|36525
1649851020000|2022-04-13 11:57:00|1078|1078|1078|1077.6|1078|1078|1077.8|1077.4|5200
1649851030000|2022-04-13 11:57:10|1077.8||1077.8||1077.8||1077.8||0
1649851040000|2022-04-13 11:57:20|1077.6|1077.4|1077.6|1077.2|1077.8|1077.4|1077.2|1077|3490
1649851050000|2022-04-13 11:57:30|1077.4|1077.4|1077.2|1076.8|1077.4|1077.4|1077|1076.6|18112
1649851060000|2022-04-13 11:57:40|1077|1076.6|1077.2|1076.8|1077.2|1077|1077|1076.6|6911
1649851070000|2022-04-13 11:57:50|1077|1076.6|1077|1076.6|1077.2|1076.8|1077|1076.6|1067
1649851080000|2022-04-13 11:58:00|1077.2|1076.8|1076.2|1075.8|1077.2|1076.8|1076.2|1075.8|2540
1649851090000|2022-04-13 11:58:10|1076|1076|1076.8|1076.4|1076.8|1076.6|1076|1075.8|2549
1649851100000|2022-04-13 11:58:20|1076.6|1076.2|1076.4|1076|1076.6|1076.2|1076.2|1075.8|2304
1649851110000|2022-04-13 11:58:30|1076.2|1075.8|1076.4|1076|1076.4|1076|1076.2|1075.8|0
1649851120000|2022-04-13 11:58:40|1076.2|1075.8|1076.2|1075.8|1076.4|1076|1076|1075.8|550
1649851130000|2022-04-13 11:58:50|1076.4|1076|1076.6|1076.4|1076.6|1076.4|1076.4|1075.8|2428
1649851140000|2022-04-13 11:59:00||1076.2||1076.4||1076.4||1076.2|0
1649851150000|2022-04-13 11:59:10|1077|1076.8|1077.2|1077|1077.2|1077|1077|1076.8|10090
1649851160000|2022-04-13 11:59:20|1077.4|1077.2|1077.4|1077.2|1077.6|1077.2|1077.4|1077|724
1649851170000|2022-04-13 11:59:30|1077.6|1077|1077.6|1077.2|1077.6|1077.2|1077.4|1077|0
1649851180000|2022-04-13 11:59:40|1077.4|1077|1077.6|1077.2|1077.6|1077.2|1077.2|1076.8|2627
1649851190000|2022-04-13 11:59:50|1077.4||1077.4||1077.4||1077.4||0
1649851200000|2022-04-13 12:00:00|1077.2|1077|1077.2|1077|1077.6|1077.4|1077.2|1076.8|3787
1649851210000|2022-04-13 12:00:10|1077.4|1076.8|1077.4|1077|1077.4|1077.2|1077|1076.8|500
1649851220000|2022-04-13 12:00:20|1077.2|1076.8|1077.2|1076.8|1077.2|1077|1077|1076.8|0
1649851230000|2022-04-13 12:00:30|1077.4|1077|1077.2|1077|1077.4|1077|1077.2|1076.8|0
1649851240000|2022-04-13 12:00:40|1077.4|1077.2|1077.4|1077.2|1077.8|1077.4|1077.4|1077|717
1649851250000|2022-04-13 12:00:50|1077.2|1077|1077.2|1077|1077.2|1077|1077.2|1076.8|3542
1649851260000|2022-04-13 12:01:00|1077|1076.8|1076.4|1076.2|1077.2|1076.8|1076.4|1076|32172
1649851270000|2022-04-13 12:01:10|1076.6|1076.4|1076.6|1076.4|1076.6|1076.4|1076.4|1076.4|598
1649851280000|2022-04-13 12:01:20|1076.4|1076.2|1076.6|1076.2|1076.6|1076.4|1076.4|1076.2|3046
1649851290000|2022-04-13 12:01:30|1076.8|1076.4|1076.8|1076.6|1076.8|1076.6|1076.6|1076.2|380
1649851300000|2022-04-13 12:01:40||1076.4||1076.4||1076.6||1076.4|0
1649851310000|2022-04-13 12:01:50|1077|1076.6|1077.4|1077|1077.4|1077.2|1077|1076.6|4343
1649851320000|2022-04-13 12:02:00|1077.6|1077.2|1077.4|1077|1077.6|1077.2|1077.4|1077|0
1649851330000|2022-04-13 12:02:10|1077.2|1077.2|1077.6|1077.2|1077.8|1077.4|1077.2|1077|3520
1649851340000|2022-04-13 12:02:20|1077.4|1077.4|1077.8|1077.6|1077.8|1077.6|1077.4|1077.2|895
1649851350000|2022-04-13 12:02:30|1078|1077.8|1077.8|1077.6|1078.2|1077.8|1077.8|1077.6|0
1649851360000|2022-04-13 12:02:40|1078||1078||1078||1077.8||0
1649851370000|2022-04-13 12:02:50|1077.8|1077.4|1077.8|1077.4|1077.8|1077.4|1077.6|1077.4|2248
1649851400000|2022-04-13 12:03:20|1077.6|1077.2|1077.6|1077.2|1077.6|1077.2|1077.4|1077.2|1542
1649851410000|2022-04-13 12:03:30|1077.4||1077.6||1077.6||1077.4||178
1649851420000|2022-04-13 12:03:40|1077.4|1077|1077.4|1077|1077.4|1077.2|1077.2|1077|4012
1649851430000|2022-04-13 12:03:50|1077.2|1076.8|1077|1076.8|1077.2|1076.8|1077|1076.6|1694
1649851440000|2022-04-13 12:04:00|1076.8|1076.6|1076.6|1076.2|1076.8|1076.6|1076.4|1076.2|2152
1649851450000|2022-04-13 12:04:10|1076.4|1076.4|1076.4|1076.2|1076.6|1076.4|1076.4|1076.2|1227
1649851460000|2022-04-13 12:04:20|1076.2|1076|1076.2|1075.8|1076.2|1076|1076.2|1075.8|3888
1649851470000|2022-04-13 12:04:30|1076|1075.6|1076.2|1075.8|1076.4|1076.2|1075.8|1075.6|3945
1649851480000|2022-04-13 12:04:40|1076|1075.6|1076|1075.6|1076.2|1075.8|1076|1075.6|713
1649851490000|2022-04-13 12:04:50|1075.8|1075.4|1075.8|1075.4|1075.8|1075.6|1075.8|1075.4|600
1649851500000|2022-04-13 12:05:00|1075.6|1075.6|1075.8|1075.4|1076|1075.6|1074.8|1074.4|52808
1649851510000|2022-04-13 12:05:10|1075.6|1075.6|1075.8|1075.4|1075.8|1075.6|1075.6|1075.4|0
1649851520000|2022-04-13 12:05:20||1075.6||1075.6||1075.6||1075.4|270
1649851530000|2022-04-13 12:05:30|1075.6|1075.4|1075.8|1075.6|1075.8|1075.6|1075.6|1075.4|3582
1649851540000|2022-04-13 12:05:40|1076|1075.4|1076|1075.6|1076|1075.8|1075.8|1075.4|3319
1649851550000|2022-04-13 12:05:50|1076.2|1075.8|1076.2|1076|1076.4|1076|1076.2|1075.8|2680
1649851560000|2022-04-13 12:06:00|1076.4|1076.2|1075.8|1075.6|1076.4|1076.2|1075.6|1075.4|34833
1649851570000|2022-04-13 12:06:10|1075.4|1075.2|1075.4|1075.2|1075.6|1075.2|1075|1074.6|57421
1649851580000|2022-04-13 12:06:20|1075.2|1075|1075.2|1074.8|1075.4|1075|1074.8|1074.6|6322
1649851590000|2022-04-13 12:06:30|1074.2|1075|1075.2|1074.8|1075.2|1075|1074.2|1074|39630
1649851600000|2022-04-13 12:06:40|1075|1075|1075.2|1075|1075.2|1075|1075|1074.8|1212
1649851610000|2022-04-13 12:06:50|1075|1074.8|1075.2|1075|1075.2|1075|1075|1074.8|1576
1649851620000|2022-04-13 12:07:00|1075.4|1075.2|1075.4|1075|1075.8|1075.4|1075|1074.6|17211
1649851630000|2022-04-13 12:07:10|1075.2|1074.8|1075.2|1074.8|1075.2|1074.8|1075|1074.6|459
1649851640000|2022-04-13 12:07:20|1075|1074.6|1075|1074.6|1075|1074.8|1074.8|1074.6|0
1649851650000|2022-04-13 12:07:30|1075.2|1074.8|1075|1074.6|1075.2|1074.8|1074.8|1074.6|2268
1649851660000|2022-04-13 12:07:40|1075.2|1074.8|1075.2|1074.8|1075.2|1074.8|1075|1074.6|301
1649851670000|2022-04-13 12:07:50|1075|1075|1075.2|1074.8|1075.2|1075|1075|1074.8|0
1649851680000|2022-04-13 12:08:00|1075|1075|1075.2|1074.8|1075.2|1075|1075|1074.8|2826
1649851690000|2022-04-13 12:08:10|1075|1074.6|1075|1074.6|1075.2|1074.8|1074.8|1074.6|3675
1649851700000|2022-04-13 12:08:20|1074.8||1075||1075||1074.8||200
1649851710000|2022-04-13 12:08:30|1075.2|1074.8|1075.2|1074.8|1075.4|1075.2|1075.2|1074.6|6526
1649851720000|2022-04-13 12:08:40|1075|1074.6|1075|1074.8|1075.2|1074.8|1075|1074.6|0
1649851730000|2022-04-13 12:08:50|1075.2|1074.6|1075|1074.6|1075.2|1074.8|1075|1074.6|0
1649851740000|2022-04-13 12:09:00|1074.8|1074.4|1074.8|1074.4|1074.8|1074.4|1074.6|1074.4|3024
1649851750000|2022-04-13 12:09:10|1074.6|1074.6|1074.6|1074.4|1074.8|1074.6|1074.6|1074.4|1868
1649851760000|2022-04-13 12:09:20|1074.8|1074.2|1073.4|1073.2|1074.8|1074.2|1073|1072.8|18534
1649851780000|2022-04-13 12:09:40|1073.2|1073|1072.8|1072.6|1073.2|1073|1072.8|1072.4|2094
1649851790000|2022-04-13 12:09:50|1073|1072.4|1072.8|1072.4|1073|1072.6|1072.8|1072.4|0
1649851800000|2022-04-13 12:10:00|1073|1072.6|1072.2|1072|1073|1072.8|1072.2|1072|55188
1649851810000|2022-04-13 12:10:10|1072.4|1071.8|1072.2|1071.8|1072.4|1072|1072.2|1071.8|4967
1649851820000|2022-04-13 12:10:20|1072|1071.6|1071.8|1071.6|1072|1071.6|1071.6|1071.2|4801
1649851830000|2022-04-13 12:10:30|1071.6|1071.4|1071.6|1071.4|1071.8|1071.6|1071.6|1071.2|499
1649851840000|2022-04-13 12:10:40|1071.4|1071.2|1070.6|1070.2|1071.4|1071.2|1070.2|1070|7997
1649851850000|2022-04-13 12:10:50|1070.4|1070|1070.2|1070|1070.6|1070.2|1070.2|1070|1437
1649851860000|2022-04-13 12:11:00|1070.4|1070.2|1070.6|1070.2|1070.6|1070.2|1070.4|1070|1195
1649851870000|2022-04-13 12:11:10|1070.4|1070|1070.6|1070.2|1070.6|1070.2|1070.4|1070|2375
1649851880000|2022-04-13 12:11:20|1070.4|1070|1070.4|1070.2|1070.6|1070.4|1070.4|1070|6408
1649851890000|2022-04-13 12:11:30|1070.2|1070|1070.4|1070|1070.4|1070.2|1070.2|1070|1336
1649851900000|2022-04-13 12:11:40|1070.2|1069.8|1069.4|1069|1070.4|1069.8|1069.4|1069|5450
1649851910000|2022-04-13 12:11:50|1069.2|1068.8|1068.8|1068.6|1069.4|1069.2|1068.8|1068.6|7535
1649851920000|2022-04-13 12:12:00|1068.6|1068.4|1068.6|1068.2|1068.8|1068.6|1068.6|1068.2|5842
1649851930000|2022-04-13 12:12:10|1068.8|1068.4|1069|1068.8|1069|1068.8|1068.6|1068.2|8919
1649851940000|2022-04-13 12:12:20|1069.2|1069|1069.2|1069|1069.2|1069|1069.2|1069|2887
1649851950000|2022-04-13 12:12:30|1069.4|1069.2|1069.4|1069|1069.6|1069.4|1069.2|1069|4593
1649851960000|2022-04-13 12:12:40|1069.2||1069.4||1069.4||1069.2||0
1649851970000|2022-04-13 12:12:50|1069.2|1069.2|1069.6|1069.2|1069.6|1069.2|1069.2|1069|0
1649851980000|2022-04-13 12:13:00|1069.8|1069.4|1070.8|1070.4|1070.8|1070.4|1069.8|1069.2|5126
1649851990000|2022-04-13 12:13:10|1071|1070.6|1071.4|1071|1071.6|1071.2|1071|1070.6|1677
1649852000000|2022-04-13 12:13:20|1071.6|1071.2|1071.6|1071.2|1071.6|1071.2|1071.2|1071|486
1649852010000|2022-04-13 12:13:30|1071.4|1071|1071.2|1071|1071.4|1071|1071.2|1071|1678
1649852020000|2022-04-13 12:13:40|1071|1070.8|1070.8|1070.4|1071|1070.8|1070.6|1070.2|7827
1649852030000|2022-04-13 12:13:50|1071|1070.6|1071.2|1070.8|1071.2|1070.8|1071|1070.6|1743
1649852040000|2022-04-13 12:14:00|1071|1071|1071.2|1071|1071.2|1071|1071|1071|258
1649852050000|2022-04-13 12:14:10|1071.4|1071.2|1071.6|1071.4|1071.6|1071.4|1071.4|1071.2|1207
1649852060000|2022-04-13 12:14:20|1071.4|1071.2|1071.4|1071|1071.6|1071.2|1071.2|1071|2113
1649852070000|2022-04-13 12:14:30|1071.2|1071.2|1071.2|1071|1071.6|1071.4|1071.2|1071|888
1649852080000|2022-04-13 12:14:40|1071.4|1071.2|1071.4|1071.2|1071.4|1071.2|1071.4|1071|0
1649852090000|2022-04-13 12:14:50||1071||1071.2||1071.2||1071|0
1649852100000|2022-04-13 12:15:00|1071.2|1071|1070.4|1070.2|1071.4|1071.2|1070.4|1070.2|5237
1649852110000|2022-04-13 12:15:10|1070.2|1070|1070|1069.6|1070.2|1070|1070|1069.6|0
1649852120000|2022-04-13 12:15:20|1069.8|1069.8|1069.8|1069.4|1070|1069.8|1069.6|1069|849
1649852130000|2022-04-13 12:15:30|1070|1069.6|1070.4|1070|1070.4|1070|1070|1069.6|1244
1649852140000|2022-04-13 12:15:40|1070.2|1069.8|1069.6|1069.4|1070.4|1070|1069.6|1069.4|900
1649852150000|2022-04-13 12:15:50|1069.8|1069.6|1069.8|1069.4|1070|1069.6|1069.6|1069.4|0
1649852160000|2022-04-13 12:16:00|1070|1069.6|1070.4|1070|1070.6|1070.2|1070|1069.4|2457
1649852170000|2022-04-13 12:16:10|1070.6|1070.2|1070.6|1070.2|1070.6|1070.2|1070.4|1070|0
1649852180000|2022-04-13 12:16:20|1070.4|1070|1070.2|1069.6|1070.4|1070|1070|1069.6|0
1649852190000|2022-04-13 12:16:30|1070||1070||1070||1070||0
1649852200000|2022-04-13 12:16:40|1069.8||1070||1070||1069.8||0
1649852210000|2022-04-13 12:16:50|1069.8|1069.8|1070.2|1069.8|1070.2|1069.8|1069.8|1069.6|970
1649852220000|2022-04-13 12:17:00|1070.4|1070|1070.6|1070.2|1070.6|1070.4|1070.4|1070|2380
1649852230000|2022-04-13 12:17:10|1070.8|1070.4|1070.4|1070.2|1070.8|1070.6|1070.4|1070.2|6096
1649852240000|2022-04-13 12:17:20|1070.6|1070.4|1070.8|1070.6|1070.8|1070.6|1070.6|1070.4|998
1649852250000|2022-04-13 12:17:30|1070.6|1070.4|1070.8|1070.4|1070.8|1070.6|1070.6|1070.4|830
1649852260000|2022-04-13 12:17:40|1071|1070.6|1071.4|1071|1071.6|1071.2|1070.8|1070.4|5222
1649852270000|2022-04-13 12:17:50|1071.6|1071.2|1071.6|1071.2|1071.6|1071.4|1071.4|1071|291
1649852280000|2022-04-13 12:18:00|1071.4|1071.4|1071.8|1071.4|1071.8|1071.4|1071.4|1071|6427
1649852290000|2022-04-13 12:18:10|1072|1071.6|1071.4|1071|1072|1071.8|1071.2|1071|3928
1649852300000|2022-04-13 12:18:20|1071.6|1071.2|1071.4|1071|1071.6|1071.2|1071.4|1071|0
1649852310000|2022-04-13 12:18:30|1071.6|1071.2|1071.6|1071.2|1072|1071.8|1071.4|1071|5134
1649852320000|2022-04-13 12:18:40|1071.4|1071|1071.2|1070.8|1071.4|1071|1071.2|1070.8|0
1649852330000|2022-04-13 12:18:50|1071|1070.6|1071.4|1071|1071.4|1071.2|1071|1070.6|500
1649852340000|2022-04-13 12:19:00|1071.2|1070.8|1071.6|1071.2|1071.6|1071.2|1071.2|1070.8|0
1649852350000|2022-04-13 12:19:10|1071.4|1071.4|1071.8|1071.6|1071.8|1071.6|1071.4|1071.2|397
1649852360000|2022-04-13 12:19:20|1071.6|1071.4|1072|1071.8|1072|1071.8|1071.4|1071|4955
1649852370000|2022-04-13 12:19:30|1072.2|1071.6|1071.8|1071.4|1072.4|1072|1071.8|1071.4|1500
1649852380000|2022-04-13 12:19:40|1072|1071.6|1072|1071.6|1072|1071.6|1072|1071.6|500
1649852390000|2022-04-13 12:19:50|1072.2|1071.8|1072.2|1071.8|1072.2|1071.8|1072.2|1071.8|558
1649852400000|2022-04-13 12:20:00|1072.4|1072|1072.4|1072|1072.4|1072|1072.4|1072|0
1649852410000|2022-04-13 12:20:10|1072.6|1072.2|1072.8|1072.4|1072.8|1072.6|1072.6|1072.2|548
1649852420000|2022-04-13 12:20:20|1073|1072.6|1073.2|1072.8|1073.4|1073|1072.6|1072.4|1709
1649852430000|2022-04-13 12:20:30|1073|1072.6|1072.4|1072|1073|1072.6|1072.4|1072|1328
1649852440000|2022-04-13 12:20:40|1072.6|1072.2|1073|1072.6|1073|1072.6|1072.4|1072.2|10177
1649852450000|2022-04-13 12:20:50|1072.8|1072.8|1072.8|1072.4|1072.8|1072.8|1072.8|1072.4|504
1649852460000|2022-04-13 12:21:00|1073|1072.6|1073.2|1072.8|1073.2|1072.8|1072.8|1072.6|945
1649852470000|2022-04-13 12:21:10|1073.4|1073|1074.4|1073.8|1074.4|1073.8|1073.4|1073|2846
1649852480000|2022-04-13 12:21:20|1074.6|1074|1074.4|1074|1074.6|1074.2|1074.4|1074|0
1649852490000|2022-04-13 12:21:30|1074.2|1074.2|1074.6|1074.2|1074.6|1074.2|1073.8|1073.4|5932
1649852500000|2022-04-13 12:21:40|1074.4|1074.4|1073.6|1073.2|1074.6|1074.4|1073.6|1073.2|7829
1649852510000|2022-04-13 12:21:50|1073.4|1073|1073.4|1073.2|1073.6|1073.2|1073.2|1072.8|3401
1649852520000|2022-04-13 12:22:00|1073.6|1073.4|1073.6|1073.4|1073.8|1073.4|1073.4|1073.2|1107
1649852530000|2022-04-13 12:22:10|1073.8|1073.6|1073.2|1072.8|1073.8|1073.6|1073.2|1072.8|3996
1649852540000|2022-04-13 12:22:20|1073|1072.6|1073.2|1072.8|1073.2|1072.8|1072.8|1072.4|1177
1649852550000|2022-04-13 12:22:30|1073.4|1073|1073.6|1073.2|1073.8|1073.6|1073.4|1073|975
1649852560000|2022-04-13 12:22:40|1073.8|1073.4|1073.6|1073.2|1073.8|1073.4|1073.4|1073.2|0
1649852570000|2022-04-13 12:22:50|1073.8|1073.4|1073|1072.8|1073.8|1073.4|1073|1072.8|1195
1649852580000|2022-04-13 12:23:00|1073.2|1073|1073.8|1073.4|1073.8|1073.6|1073.2|1073|0
1649852590000|2022-04-13 12:23:10|1073.6||1073.8||1073.8||1073.6||0
1649852600000|2022-04-13 12:23:20|1073.6|1073.2|1073.2|1072.8|1073.6|1073.2|1073|1072.8|4243
1649852610000|2022-04-13 12:23:30|1073|1073|1073.4|1073|1073.4|1073|1073|1073|0
1649852620000|2022-04-13 12:23:40|1073.6|1073.2|1073.2|1072.8|1073.8|1073.4|1073|1072.8|0
1649852630000|2022-04-13 12:23:50|1073||1073||1073.2||1073||0
1649852640000|2022-04-13 12:24:00|1072.8|1072.6|1073|1072.8|1073|1072.8|1072.8|1072.4|2829
1649852650000|2022-04-13 12:24:10|1073.2|1073|1072.8|1072.6|1073.2|1073|1072.8|1072.6|1212
1649852660000|2022-04-13 12:24:20|1072.6|1072.4|1072.8|1072.4|1072.8|1072.6|1072.6|1072.2|834
1649852670000|2022-04-13 12:24:30|1073|1072.6|1072.6|1072.4|1073|1072.6|1072.6|1072.4|6169
1649852680000|2022-04-13 12:24:40|1072.8|1072.6|1072.8|1072.4|1073|1072.6|1072.6|1072.4|64
1649852690000|2022-04-13 12:24:50|1072.6|1072.6|1073|1072.6|1073|1072.6|1072.6|1072.4|1107
1649852700000|2022-04-13 12:25:00|1072.8|1072.2|1071.6|1071.2|1072.8|1072.2|1071.6|1071.2|30653
1649852710000|2022-04-13 12:25:10|1071.4|1071.4|1071.6|1071.2|1071.8|1071.6|1071.4|1071|2782
1649852720000|2022-04-13 12:25:20|1071.8|1071.4|1071.4|1071|1072|1071.8|1071.4|1071|2645
1649852730000|2022-04-13 12:25:30|1071.2|1071.2|1071.4|1071|1071.4|1071.2|1071.2|1071|603
1649852740000|2022-04-13 12:25:40|1071.2|1070.8|1071|1070.8|1071.2|1071|1071|1070.6|1628
1649852750000|2022-04-13 12:25:50|1070.8|1070.6|1071|1070.8|1071|1070.8|1070.8|1070.6|1234
1649852760000|2022-04-13 12:26:00|1071.2|1071|1071.8|1071.6|1072|1071.8|1071.2|1071|5796
1649852770000|2022-04-13 12:26:10|1072|1071.4|1071.8|1071.4|1072|1071.6|1071.6|1071.4|12665
1649852780000|2022-04-13 12:26:20|1071.6|1071.6|1071.8|1071.4|1071.8|1071.6|1071.6|1071.4|1893
1649852790000|2022-04-13 12:26:30|1071.6|1071.2|1071|1070.8|1071.6|1071.2|1071|1070.6|3254
1649852800000|2022-04-13 12:26:40|1071.2|1071|1070.8|1070.4|1071.4|1071|1070.6|1070.2|2784
1649852810000|2022-04-13 12:26:50|1071|1070.6|1071.6|1071.4|1071.6|1071.4|1071|1070.6|933
1649852820000|2022-04-13 12:27:00|1071.8|1071.6|1072.4|1072|1072.4|1072|1071.8|1071.4|1783
1649852830000|2022-04-13 12:27:10|1072.2|1071.8|1072.2|1071.8|1072.4|1072|1072|1071.8|484
1649852840000|2022-04-13 12:27:20|1072.4|1072|1072.2|1071.8|1072.4|1072|1072.2|1071.8|0
1649852850000|2022-04-13 12:27:30|1072.4|1072|1072|1071.8|1072.6|1072.2|1072|1071.8|3837
1649852860000|2022-04-13 12:27:40|1071.8|1071.6|1071.6|1071.2|1072|1071.6|1071.6|1071.2|2975
1649852880000|2022-04-13 12:28:00|1071.8|1071.4|1071.8|1071.4|1071.8|1071.4|1071.6|1071.4|511
1649852890000|2022-04-13 12:28:10|1071.6||1071.8||1071.8||1071.6||0
1649852910000|2022-04-13 12:28:30|1071.6||1071.6||1071.6||1071.6||1000
1649852920000|2022-04-13 12:28:40|1071.8||1071.6||1071.8||1071.6||174
1649852930000|2022-04-13 12:28:50|1071.8|1071.6|1071.8|1071.4|1071.8|1071.6|1071.6|1071.4|1665
1649852940000|2022-04-13 12:29:00|1071.6|1071.2|1071.6|1071.2|1071.6|1071.2|1071.6|1071.2|1513
1649852950000|2022-04-13 12:29:10|1071.4|1071|1071.2|1070.8|1071.6|1071.2|1071.2|1070.8|3963
1649852960000|2022-04-13 12:29:20|1071|1070.6|1070.6|1070.2|1071|1070.6|1070.6|1070.2|1885
1649852970000|2022-04-13 12:29:30|1070.4|1070|1070.4|1070.2|1070.4|1070.2|1070.4|1070|1388
1649852980000|2022-04-13 12:29:40|1070.6|1070.4|1070.6|1070.4|1070.6|1070.4|1070.4|1070.2|2238
1649852990000|2022-04-13 12:29:50|1070.8|1070.2|1070.4|1070.2|1070.8|1070.2|1070.4|1070.2|2701
1649853000000|2022-04-13 12:30:00|1070.6|1070.4|1070.6|1070.2|1070.6|1070.4|1069.4|1069|19888
1649853010000|2022-04-13 12:30:10|1070.4|1070|1070.4|1070|1070.4|1070.2|1070.2|1069.8|355
1649853020000|2022-04-13 12:30:20|1070.2|1069.8|1070|1069.8|1070.6|1070.2|1070|1069.8|17643
1649853030000|2022-04-13 12:30:30|1070.2|1070|1070.8|1070.4|1070.8|1070.4|1070.2|1069.8|2329
1649853040000|2022-04-13 12:30:40|1070.6|1070.2|1070.6|1070.2|1070.8|1070.4|1070.2|1069.8|3432
1649853050000|2022-04-13 12:30:50|1070.8|1070.4|1070.2|1069.8|1070.8|1070.4|1070|1069.8|2638
1649853060000|2022-04-13 12:31:00|1070|1069.6|1070.6|1070.2|1070.6|1070.4|1069.8|1069.6|6742
1649853070000|2022-04-13 12:31:10|1070.4|1070|1070.2|1069.8|1070.6|1070|1069.8|1069.6|173
1649853080000|2022-04-13 12:31:20|1070|1069.6|1070|1069.6|1070.2|1069.8|1069.8|1069.6|2743
1649853090000|2022-04-13 12:31:30|1069.8|1069.8|1069.8|1069.6|1070|1069.8|1069.8|1069.6|0
1649853100000|2022-04-13 12:31:40|1070|1069.8|1070.2|1069.8|1070.2|1070|1069.8|1069.6|1000
1649853110000|2022-04-13 12:31:50|1070|1070|1070|1069.6|1070|1070|1069.8|1069.6|2883
1649853120000|2022-04-13 12:32:00|1069.8|1069.4|1069.8|1069.4|1069.8|1069.6|1069.2|1069|3906
1649853130000|2022-04-13 12:32:10|1070|1069.6|1069.8|1069.4|1070|1069.6|1069|1068.6|11136
1649853140000|2022-04-13 12:32:20|1069.6|1069.6|1069.6|1069.2|1069.6|1069.6|1069.4|1069.2|0
1649853150000|2022-04-13 12:32:30|1069.8|1069.4|1069.2|1069|1069.8|1069.4|1069.2|1069|1836
1649853160000|2022-04-13 12:32:40|1069|1068.8|1069.2|1068.8|1069.4|1069|1069|1068.6|1206
1649853170000|2022-04-13 12:32:50|1069.4|1069|1069.6|1069.2|1069.6|1069.2|1069|1068.8|2604
1649853180000|2022-04-13 12:33:00|1069.8|1069.4|1069.4|1069.2|1070|1069.6|1069|1068.8|21314
1649853190000|2022-04-13 12:33:10|1069.2|1069|1069.4|1069|1069.6|1069.2|1069.2|1068.8|2289
1649853200000|2022-04-13 12:33:20|1069.6|1069.2|1069.6|1069.2|1069.6|1069.4|1069.4|1069.2|254
1649853210000|2022-04-13 12:33:30|1069.4|1069|1069|1068.6|1069.6|1069|1068.8|1068.6|9201
1649853220000|2022-04-13 12:33:40|1068.8||1069||1069||1068.8||0
1649853230000|2022-04-13 12:33:50|1068.8|1068.4|1069|1068.6|1069|1068.8|1068.6|1068.2|1500
1649853240000|2022-04-13 12:34:00|1069.2|1068.8|1069.4|1069.2|1069.6|1069.4|1069.2|1068.8|9358
1649853250000|2022-04-13 12:34:10|1069.6|1069.4|1069.8|1069.4|1069.8|1069.6|1069.2|1069|5326
1649853260000|2022-04-13 12:34:20|1070|1069.6|1070|1069.6|1070.2|1069.8|1069.8|1069.4|3260
1649853270000|2022-04-13 12:34:30|1069.8|1069.8|1069.8|1069.4|1070|1069.8|1069.6|1069.2|2251
1649853280000|2022-04-13 12:34:40|1069.6|1069.2|1070|1069.6|1070|1069.6|1069.6|1069.2|1501
1649853290000|2022-04-13 12:34:50|1069.8|1069.4|1069.8|1069.6|1069.8|1069.6|1069.6|1069.2|0
1649853300000|2022-04-13 12:35:00|1070|1069.8|1071|1070.6|1071|1070.6|1070|1069.6|2979
1649853310000|2022-04-13 12:35:10|1070.8|1070.4|1070.2|1069.8|1070.8|1070.4|1070.2|1069.8|4693
1649853320000|2022-04-13 12:35:20|1070|1070|1070|1069.6|1070|1070|1070|1069.6|614
1649853330000|2022-04-13 12:35:30|1070.2|1069.8|1070.2|1070|1070.2|1070|1070|1069.8|0
1649853340000|2022-04-13 12:35:40|1070.4|1069.8|1071.2|1071|1071.2|1071|1070.4|1069.8|1399
1649853350000|2022-04-13 12:35:50|1071|1070.8|1071.4|1071.2|1071.6|1071.2|1071|1070.6|1180
1649853360000|2022-04-13 12:36:00|1071.2|1071|1071.2|1070.8|1071.2|1071|1071.2|1070.8|446
1649853370000|2022-04-13 12:36:10|1071.4|1071|1071|1070.8|1071.4|1071|1071|1070.8|0
1649853380000|2022-04-13 12:36:20|1070.8|1070.6|1070.8|1070.6|1070.8|1070.6|1070.6|1070.4|2722
1649853390000|2022-04-13 12:36:30|1070.6|1070.4|1070.6|1070.4|1071|1070.6|1070.4|1070.2|3784
1649853400000|2022-04-13 12:36:40|1070.8|1070.6|1071.2|1071|1071.4|1071|1070.8|1070.6|1908
1649853410000|2022-04-13 12:36:50|1071|1070.8|1071|1070.8|1071.2|1070.8|1071|1070.8|729
1649853420000|2022-04-13 12:37:00|1070.8|1070.6|1070.6|1070.4|1071|1070.6|1070.6|1070.2|1864
1649853430000|2022-04-13 12:37:10|1070.4|1070.2|1070.8|1070.6|1071.2|1071|1070.4|1070|12507
1649853440000|2022-04-13 12:37:20|1071|1070.8|1071|1070.6|1071.4|1071|1070.8|1070.6|79
1649853450000|2022-04-13 12:37:30|1070.8|1070.8|1071|1070.6|1071.2|1070.8|1070.8|1070.6|0
1649853460000|2022-04-13 12:37:40|1071.2|1070.8|1071.4|1071.2|1071.4|1071.2|1071|1070.8|0
1649853470000|2022-04-13 12:37:50|1071.6|1071.4|1071.6|1071.2|1072|1071.6|1071.6|1071.2|5632
1649853480000|2022-04-13 12:38:00|1071.4|1070.8|1071.2|1071|1071.4|1071|1071.2|1070.8|20000
1649853490000|2022-04-13 12:38:10|1071|1070.8|1070.6|1070.2|1071|1071|1070.4|1070.2|5978
1649853500000|2022-04-13 12:38:20||1070.4||1070.4||1070.4||1070.2|0
1649853510000|2022-04-13 12:38:30|1070.4|1070.2|1070.2|1070|1070.4|1070.4|1070.2|1069.8|3073
1649853520000|2022-04-13 12:38:40|1070|1069.6|1070.6|1070.2|1070.6|1070.2|1070|1069.6|2872
1649853540000|2022-04-13 12:39:00|1070.8|1070.4|1070.4|1070|1071|1070.6|1070.2|1070|3339
1649853550000|2022-04-13 12:39:10|1070.6|1070.2|1070.8|1070.6|1071|1070.6|1070.6|1070.2|727
1649853560000|2022-04-13 12:39:20|1071|1070.8|1071|1070.8|1071.2|1070.8|1071|1070.8|601
1649853570000|2022-04-13 12:39:30|1070.8|1070.6|1071.2|1071|1071.2|1071|1070.6|1070.4|4401
1649853580000|2022-04-13 12:39:40|1071.4|1071.2|1071.6|1071.2|1071.6|1071.2|1071.4|1071|480
1649853590000|2022-04-13 12:39:50|1071.4|1071|1071.6|1071.2|1071.6|1071.2|1071.4|1071|0
1649853600000|2022-04-13 12:40:00|1071.4|1071.4|1071.6|1071.2|1071.6|1071.4|1071.4|1071.2|1446
1649853610000|2022-04-13 12:40:10|1071.4|1071.4|1070.8|1070.4|1071.4|1071.4|1070.6|1070.2|1689
1649853620000|2022-04-13 12:40:20|1071|1070.6|1070.6|1070.4|1071|1070.6|1070.6|1070.4|0
1649853630000|2022-04-13 12:40:30|1070.8|1070.6|1071|1070.8|1071|1070.8|1070.8|1070.6|773
1649853640000|2022-04-13 12:40:40|1071.2|1070.6|1071|1070.8|1071.4|1071|1071|1070.6|4242
1649853650000|2022-04-13 12:40:50|1071.2|1071|1070.8|1070.6|1071.4|1071|1070.8|1070.6|1297
1649853660000|2022-04-13 12:41:00|1071|1070.8|1071.2|1070.8|1071.2|1070.8|1071|1070.6|549
1649853670000|2022-04-13 12:41:10|1071|1070.6|1070.6|1070.4|1071.2|1071|1070.6|1070.2|21918
1649853680000|2022-04-13 12:41:20|1070.4|1070.2|1070.4|1070.2|1070.6|1070.2|1070.4|1070.2|1463
1649853690000|2022-04-13 12:41:30|1070.2|1070|1070.6|1070.2|1070.6|1070.4|1070.2|1069.8|691
1649853700000|2022-04-13 12:41:40|1070.4|1070|1070.4|1070|1070.6|1070.2|1070.2|1070|113
1649853710000|2022-04-13 12:41:50|1070.2|1070.2|1070.6|1070.4|1070.8|1070.6|1070.2|1070.2|2160
1649853720000|2022-04-13 12:42:00|1070.4|1070.2|1070.6|1070.4|1070.8|1070.4|1070.2|1070|1961
1649853730000|2022-04-13 12:42:10|1070.8|1070.6|1070.4|1070|1070.8|1070.6|1070.2|1069.8|4410
1649853740000|2022-04-13 12:42:20|1070.2|1070.2|1070.4|1070|1070.4|1070.2|1070.2|1069.8|4371
1649853760000|2022-04-13 12:42:40|1070.6|1070.2|1070.6|1070.2|1070.6|1070.2|1070.6|1070.2|3833
1649853770000|2022-04-13 12:42:50|1070.8|1070.4|1071.4|1071|1071.4|1071|1070.6|1070.4|1058
1649853780000|2022-04-13 12:43:00|1071.2|1070.8|1070.8|1070.4|1071.2|1070.8|1070.6|1070.4|2092
1649853790000|2022-04-13 12:43:10|1070.6||1070.6||1070.6||1070.6||0
1649853800000|2022-04-13 12:43:20|1070.4|1070.2|1071|1070.6|1071.2|1070.8|1070.4|1070.2|788
1649853810000|2022-04-13 12:43:30|1070.8|1070.4|1070.8|1070.4|1071|1070.6|1070.8|1070.4|0
1649853820000|2022-04-13 12:43:40|1070.6|1070.2|1070.6|1070.2|1070.6|1070.4|1070.6|1070.2|0
1649853830000|2022-04-13 12:43:50|1070.4|1070.4|1070.6|1070.2|1070.6|1070.4|1070.4|1070.2|547
1649853840000|2022-04-13 12:44:00||1070.4||1070.4||1070.4||1070.2|0
1649853850000|2022-04-13 12:44:10||1070.2||1070.2||1070.4||1070.2|684
1649853860000|2022-04-13 12:44:20|1070.4|1070.4|1070.2|1070|1070.6|1070.4|1070.2|1070|2560
1649853870000|2022-04-13 12:44:30|1070|1069.8|1069.6|1069.4|1070.2|1069.8|1069.6|1069.4|7464
1649853880000|2022-04-13 12:44:40|1069.4|1069.2|1069.4|1069|1069.4|1069.2|1069.4|1069|393
1649853890000|2022-04-13 12:44:50|1069.2|1068.8|1069.4|1069|1069.6|1069.2|1069|1068.8|3723
1649853900000|2022-04-13 12:45:00|1069.2|1069.2|1069.2|1068.8|1069.6|1069.2|1069|1068.6|2542
1649853910000|2022-04-13 12:45:10|1069.4|1069|1069.6|1069.2|1069.8|1069.6|1069.4|1069|2810
1649853920000|2022-04-13 12:45:20|1069.4|1069.4|1069.8|1069.6|1070|1069.6|1069.4|1069.4|2221
1649853930000|2022-04-13 12:45:30|1069.6|1069.4|1069.8|1069.6|1069.8|1069.6|1069.6|1069.4|795
1649853940000|2022-04-13 12:45:40|1070|1069.8|1070.4|1070|1070.4|1070|1070|1069.6|400
1649853950000|2022-04-13 12:45:50|1070.2|1069.8|1070.4|1070|1070.6|1070.2|1070.2|1069.8|500
1649853960000|2022-04-13 12:46:00|1070.2|1070.2|1070.4|1070.2|1070.4|1070.2|1070.2|1070|910
1649853970000|2022-04-13 12:46:10|1070.6|1070|1071|1070.6|1071|1070.8|1070.6|1070|1997
1649853980000|2022-04-13 12:46:20|1070.8|1070.8|1071|1070.8|1071.2|1070.8|1070.8|1070.6|2840
1649854000000|2022-04-13 12:46:40|1071.2|1070.6|1071.4|1071.2|1071.4|1071.2|1071.2|1070.6|1417
1649854010000|2022-04-13 12:46:50|1071.2|1071|1071.4|1071|1071.4|1071.2|1071.2|1071|1200
1649854020000|2022-04-13 12:47:00|1071.2|1071.2|1071.4|1071|1071.4|1071.2|1071.2|1071|136
1649854030000|2022-04-13 12:47:10|1071.6|1071.2|1071.6|1071.2|1071.8|1071.4|1071.6|1071.2|1407
1649854040000|2022-04-13 12:47:20|1071.8|1071.4|1071.4|1071|1071.8|1071.4|1071.4|1071|501
1649854050000|2022-04-13 12:47:30|1071.2|1070.8|1071.2|1070.8|1071.2|1071|1071|1070.6|2406
1649854060000|2022-04-13 12:47:40|1071|1070.6|1070.8|1070.4|1071|1070.8|1070.6|1070.2|3372
1649854070000|2022-04-13 12:47:50|1070.6|1070.2|1070.6|1070.2|1070.6|1070.4|1070.4|1070.2|859
1649854080000|2022-04-13 12:48:00|1070.4|1070.4|1070.2|1069.8|1070.6|1070.4|1070|1069.8|1260
1649854090000|2022-04-13 12:48:10|1070|1070|1070.2|1069.8|1070.2|1070|1070|1069.6|458
1649854100000|2022-04-13 12:48:20|1070|1069.6|1070|1069.6|1070.2|1069.6|1069.8|1069.4|1346
1649854110000|2022-04-13 12:48:30|1069.8|1069.4|1069.8|1069.6|1070.2|1069.8|1069.6|1069.2|0
1649854120000|2022-04-13 12:48:40|1069.6|1069.4|1069.8|1069.4|1070|1069.6|1069.6|1069.2|278
1649854130000|2022-04-13 12:48:50|1070|1069.6|1070|1069.8|1070|1069.8|1070|1069.6|1234
1649854140000|2022-04-13 12:49:00|1070.2|1069.6|1070|1069.6|1070.2|1069.6|1070|1069.6|0
1649854160000|2022-04-13 12:49:20|1070.2|1069.8|1070.6|1070.2|1070.6|1070.2|1070.2|1069.8|2806
1649854170000|2022-04-13 12:49:30|1070.8|1070.4|1070.6|1070.2|1070.8|1070.4|1070.6|1070.2|0
1649854180000|2022-04-13 12:49:40||1070.4||1070.4||1070.4||1070.4|0
1649854190000|2022-04-13 12:49:50|1070.8|1070.6|1070.6|1070.2|1070.8|1070.6|1070.6|1070.2|1650
1649854200000|2022-04-13 12:50:00|1070.4|1070.4|1070|1069.6|1070.6|1070.4|1070|1069.6|4909
1649854210000|2022-04-13 12:50:10|1070.2|1069.8|1070.2|1070|1070.2|1070|1070|1069.8|0
1649854220000|2022-04-13 12:50:20||1069.8||1070||1070||1069.8|0
1649854230000|2022-04-13 12:50:30|1070|1069.8|1070|1069.6|1070.2|1069.8|1070|1069.6|0
1649854240000|2022-04-13 12:50:40|1070.2|1069.8|1070.2|1069.8|1070.2|1070|1070.2|1069.8|656
1649854250000|2022-04-13 12:50:50|1070.4|1070|1070.4|1070|1070.6|1070.2|1070.4|1070|875
1649854260000|2022-04-13 12:51:00|1070.6|1070.2|1070.6|1070.4|1070.8|1070.4|1070.6|1070.2|397
1649854270000|2022-04-13 12:51:10|1070.8|1070.6|1071|1070.6|1071.2|1070.8|1070.8|1070.6|613
1649854280000|2022-04-13 12:51:20|1071.2|1070.8|1072.2|1072|1072.6|1072.2|1071.2|1070.8|8370
1649854290000|2022-04-13 12:51:30|1072|1071.8|1072|1071.6|1072|1071.8|1071.8|1071.6|17901
1649854300000|2022-04-13 12:51:40|1071.8||1071.8||1072||1071.8||0
1649854310000|2022-04-13 12:51:50|1072||1072||1072||1071.8||0
1649854320000|2022-04-13 12:52:00|1071.8|1071.8|1071.8|1071.4|1072.2|1071.8|1071.6|1071.4|4527
1649854340000|2022-04-13 12:52:20|1072|1071.6|1072.4|1072|1072.4|1072|1072|1071.6|709
1649854350000|2022-04-13 12:52:30|1072.2|1072.2|1072.2|1072|1072.4|1072.2|1072.2|1072|1583
1649854360000|2022-04-13 12:52:40|1072.4||1072.2||1072.4||1072.2||0
1649854370000|2022-04-13 12:52:50|1072.4||1072.2||1072.4||1072.2||0
1649854380000|2022-04-13 12:53:00|1072|1071.8|1072|1071.8|1072|1071.8|1071.8|1071.6|3632
1649854390000|2022-04-13 12:53:10|1071.8|1071.6|1071.6|1071.2|1072|1071.6|1071.4|1071.2|3117
1649854400000|2022-04-13 12:53:20|1071.4|1071.4|1071.4|1071|1071.4|1071.4|1071.4|1071|0
1649854410000|2022-04-13 12:53:30|1071.2|1071.2|1071.4|1071.2|1071.4|1071.2|1071.2|1071|1013
1649854430000|2022-04-13 12:53:50|1071.2|1071|1071.2|1071|1071.2|1071|1071|1070.6|1269
1649854440000|2022-04-13 12:54:00|1071.4|1071.2|1072.2|1071.8|1072.4|1072|1071.4|1071|5810
1649854450000|2022-04-13 12:54:10|1072.4|1072|1072|1071.8|1072.4|1072|1072|1071.6|0
1649854460000|2022-04-13 12:54:20|1071.8|1071.6|1071.8|1071.6|1072|1071.6|1071.6|1071.4|2225
1649854470000|2022-04-13 12:54:30||1071.4||1071.4||1071.6||1071.4|0
1649854480000|2022-04-13 12:54:40|1071.6|1071.2|1071.8|1071.6|1071.8|1071.6|1071.6|1071.2|1188
1649854490000|2022-04-13 12:54:50|1071.6|1071.4|1071.6|1071.2|1071.8|1071.4|1071.6|1071.2|0
1649854500000|2022-04-13 12:55:00|1071.8|1071.4|1071.8|1071.4|1071.8|1071.4|1071.6|1071.4|0
1649854510000|2022-04-13 12:55:10|1071.6|1071.2|1071.8|1071.4|1071.8|1071.4|1071.4|1071.2|500
1649854520000|2022-04-13 12:55:20|1071.6|1071.2|1071|1070.8|1071.6|1071.2|1071|1070.6|3327
1649854530000|2022-04-13 12:55:30|1070.8|1070.6|1071.2|1070.8|1071.2|1070.8|1070.8|1070.4|134
1649854540000|2022-04-13 12:55:40|1071.4|1071|1071.8|1071.4|1071.8|1071.4|1071.2|1071|6650
1649854550000|2022-04-13 12:55:50|1071.6|1071.2|1071.8|1071.4|1071.8|1071.4|1071.6|1071.2|0
1649854560000|2022-04-13 12:56:00|1072|1071.6|1071.8|1071.4|1072|1071.6|1071.6|1071.4|400
1649854570000|2022-04-13 12:56:10|1071.6|1071.6|1071.8|1071.4|1072|1071.6|1071.6|1071.4|1542
1649854580000|2022-04-13 12:56:20|1071.6|1071.2|1071.6|1071.2|1071.8|1071.6|1071.6|1071.2|2818
1649854590000|2022-04-13 12:56:30|1071.8|1071.4|1072|1071.6|1072|1071.6|1071.6|1071.2|369
1649854600000|2022-04-13 12:56:40|1072.2|1071.8|1072.4|1072|1072.4|1072|1072.2|1071.8|3508
1649854610000|2022-04-13 12:56:50|1072.6|1072.2|1072.2|1071.8|1072.6|1072.2|1072.2|1071.8|0
1649854620000|2022-04-13 12:57:00|1072.4|1072|1072.2|1071.8|1072.4|1072|1072.2|1071.8|0
1649854630000|2022-04-13 12:57:10|1072.4|1072|1072.4|1072|1072.4|1072|1072.2|1071.8|1427
1649854650000|2022-04-13 12:57:30|1072.6|1072.2|1072.6|1072.2|1072.6|1072.2|1072.6|1072.2|0
1649854660000|2022-04-13 12:57:40|1072.4|1072|1071.8|1071.6|1072.6|1072|1071.8|1071.2|9143
1649854670000|2022-04-13 12:57:50|1072|1071.4|1071.8|1071.6|1072|1071.6|1071.6|1071.4|0
1649854680000|2022-04-13 12:58:00|1072|1071.8|1072|1071.8|1072|1071.8|1071.8|1071.6|1699
1649854690000|2022-04-13 12:58:10|1072.2|1071.6|1071.8|1071.4|1072.2|1071.6|1071.6|1071.2|3765
1649854700000|2022-04-13 12:58:20|1071.6|1071.6|1071.8|1071.4|1071.8|1071.6|1071.6|1071.2|855
1649854710000|2022-04-13 12:58:30|1071.6|1071.6|1072|1071.6|1072.2|1071.6|1071.6|1071.4|1000
1649854720000|2022-04-13 12:58:40|1071.8||1071.8||1071.8||1071.8||100
1649854730000|2022-04-13 12:58:50|1071.6|1071.4|1071.6|1071.2|1071.8|1071.6|1071.4|1071|2030
1649854740000|2022-04-13 12:59:00|1071.8|1071.4|1071.8|1071.4|1071.8|1071.6|1071.6|1071.4|0
1649854760000|2022-04-13 12:59:20|1071.6|1071.6|1071.8|1071.4|1072|1071.6|1071.6|1071.4|255
1649854770000|2022-04-13 12:59:30||1071.6||1071.4||1071.6||1071.4|500
1649854780000|2022-04-13 12:59:40||1071.6||1071.4||1071.6||1071.4|0
1649854790000|2022-04-13 12:59:50|1071.6|1071.6|1071.6|1071.2|1071.8|1071.6|1071.6|1071.2|5127
1649854800000|2022-04-13 13:00:00|1071.8|1071.4|1071.4|1071|1071.8|1071.4|1071.4|1071|857
1649854810000|2022-04-13 13:00:10|1071.6|1071.2|1071.6|1071.2|1071.6|1071.2|1071.4|1071|0
1649854820000|2022-04-13 13:00:20|1071.4|1071.4|1071.6|1071.4|1071.6|1071.4|1071.4|1071.2|0
1649854830000|2022-04-13 13:00:30|1071.4|1071.2|1071.4|1071|1071.6|1071.2|1071.4|1071|0
1649854840000|2022-04-13 13:00:40|1071.6|1071.2|1071.2|1071|1071.6|1071.2|1071.2|1070.8|5967
1649854850000|2022-04-13 13:00:50|1071.4|1071.2|1071.4|1071|1071.4|1071.2|1071.4|1071|0
1649854860000|2022-04-13 13:01:00|1071.6|1071.2|1071.4|1071.2|1071.6|1071.2|1071.2|1070.8|1735
1649854870000|2022-04-13 13:01:10|1071.6|1071.4|1072|1071.6|1072|1071.8|1071.6|1071.2|7512
1649854880000|2022-04-13 13:01:20|1071.8|1071.4|1072|1071.8|1072.2|1071.8|1071.8|1071.4|0
1649854890000|2022-04-13 13:01:30|1072.2|1071.6|1072|1071.6|1072.2|1071.8|1072|1071.6|0
1649854900000|2022-04-13 13:01:40|1072.2|1071.8|1072|1071.6|1072.2|1071.8|1071.8|1071.6|0
1649854910000|2022-04-13 13:01:50|1071.8|1071.8|1072|1071.8|1072|1071.8|1071.8|1071.6|952
1649854920000|2022-04-13 13:02:00|1072.2|1072|1072|1071.8|1072.6|1072.2|1072|1071.8|7578
1649854940000|2022-04-13 13:02:20|1072.2|1072|1072.4|1072.2|1072.6|1072.2|1072.2|1072|0
1649854950000|2022-04-13 13:02:30|1072.6|1072.4|1072.6|1072.4|1072.8|1072.4|1072.6|1072.2|491
1649854960000|2022-04-13 13:02:40|1072.8|1072.6|1072.8|1072.4|1073|1072.6|1072.6|1072.4|256
1649854980000|2022-04-13 13:03:00|1072.6|1072.2|1072.6|1072.2|1072.6|1072.4|1072.4|1072.2|840
1649854990000|2022-04-13 13:03:10|1072.8|1072.4|1072.6|1072.2|1072.8|1072.4|1072.6|1072.2|0
1649855000000|2022-04-13 13:03:20|1072.8|1072.4|1073|1072.6|1073.2|1072.8|1072.8|1072.2|200
1649855010000|2022-04-13 13:03:30|1072.8|1072.4|1073.2|1072.8|1073.2|1072.8|1072.8|1072.4|496
1649855020000|2022-04-13 13:03:40|1073.4|1073|1073.4|1073|1073.6|1073.2|1073.2|1072.8|1613
1649855030000|2022-04-13 13:03:50|1073.6|1073.2|1073.6|1073.2|1073.6|1073.2|1073.4|1073.2|0
1649855040000|2022-04-13 13:04:00|1073.8|1073.4|1073.8|1073.4|1073.8|1073.4|1073.6|1073.4|0
1649855050000|2022-04-13 13:04:10||1073.6||1073.6||1073.6||1073.4|678
1649855070000|2022-04-13 13:04:30|1074|1073.8|1074|1073.8|1074|1073.8|1074|1073.8|740
1649855080000|2022-04-13 13:04:40|1074.2|1074|1074.2|1074|1074.4|1074.2|1074.2|1074|18086
1649855090000|2022-04-13 13:04:50|1074.4||1074.2||1074.4||1074.2||0
1649855100000|2022-04-13 13:05:00|1074.4|1074.2|1074.4|1074|1074.6|1074.2|1074.2|1074|2515
1649855120000|2022-04-13 13:05:20|1074.2|1073.8|1073.8|1073.4|1074.2|1073.8|1073.6|1073.2|6266
1649855130000|2022-04-13 13:05:30|1073.6|1073.6|1073.8|1073.6|1073.8|1073.6|1073.6|1073.6|0
1649855140000|2022-04-13 13:05:40|1074|1073.8|1073.8|1073.4|1074|1073.8|1073.6|1073.2|4635
1649855150000|2022-04-13 13:05:50|1073.6|1073.6|1073.8|1073.6|1073.8|1073.6|1073.6|1073.2|1067
1649855160000|2022-04-13 13:06:00|1073.6|1073.4|1073.2|1072.8|1073.6|1073.4|1073|1072.6|6647
1649855170000|2022-04-13 13:06:10|1073|1073|1073.2|1072.8|1073.2|1073|1073|1072.8|744
1649855180000|2022-04-13 13:06:20|1073|1073|1073|1072.8|1073|1073|1073|1072.8|50
1649855190000|2022-04-13 13:06:30|1073.2|1072.6|1073|1072.8|1073.2|1072.8|1072.8|1072.4|1183
1649855200000|2022-04-13 13:06:40||1072.6||1072.8||1072.8||1072.6|0
1649855210000|2022-04-13 13:06:50|1073.2|1073|1073.6|1073.2|1073.6|1073.2|1073.2|1073|1818
1649855220000|2022-04-13 13:07:00|1073.4|1073|1073|1072.8|1073.4|1073|1073|1072.6|1283
1649855230000|2022-04-13 13:07:10|1072.8|1072.6|1072.6|1072.4|1072.8|1072.8|1072.6|1072.4|249
1649855240000|2022-04-13 13:07:20|1072.8|1072.6|1073|1072.6|1073|1072.6|1072.8|1072.4|0
1649855250000|2022-04-13 13:07:30|1072.8|1072.4|1073|1072.6|1073|1072.6|1072.8|1072.4|0
1649855260000|2022-04-13 13:07:40|1072.8|1072.4|1072.6|1072.4|1072.8|1072.4|1072.6|1072.4|0
1649855270000|2022-04-13 13:07:50|1072.8|1072.6|1073|1072.6|1073|1072.6|1072.8|1072.4|1284
1649855280000|2022-04-13 13:08:00|1073.2|1072.8|1072.6|1072.2|1073.2|1072.8|1072.6|1072.2|5028
1649855290000|2022-04-13 13:08:10|1072.4|1072|1072.8|1072.4|1072.8|1072.4|1072.2|1071.8|1433
1649855300000|2022-04-13 13:08:20|1073|1072.6|1072.4|1072|1073|1072.6|1072.4|1072|885
1649855310000|2022-04-13 13:08:30|1072.2|1071.8|1072.4|1072|1072.4|1072|1072|1071.6|77
1649855320000|2022-04-13 13:08:40|1072.2|1071.8|1072|1071.8|1072.4|1072|1072|1071.8|0
1649855330000|2022-04-13 13:08:50|1072.2|1071.6|1072.4|1072.2|1072.4|1072.2|1072.2|1071.6|2730
1649855340000|2022-04-13 13:09:00|1072.6||1072.4||1072.6||1072.4||19
1649855350000|2022-04-13 13:09:10|1072.2|1072|1072.2|1072|1072.4|1072|1072.2|1071.8|1260
1649855360000|2022-04-13 13:09:20|1072.4|1072.2|1072.6|1072.4|1072.8|1072.6|1072.4|1072|2277
1649855370000|2022-04-13 13:09:30|1072.4|1072.2|1072.8|1072.6|1073|1072.6|1072.4|1072.2|0
1649855380000|2022-04-13 13:09:40||1072.4||1072.4||1072.6||1072.4|1240
1649855390000|2022-04-13 13:09:50|1073|1072.6|1073|1072.6|1073.2|1072.8|1072.6|1072.4|9628
1649855400000|2022-04-13 13:10:00|1072.8|1072.4|1073|1072.6|1073|1072.8|1072.8|1072.4|0
1649855410000|2022-04-13 13:10:10|1072.8|1072.4|1072.4|1072.2|1072.8|1072.4|1072.4|1072.2|1928
1649855420000|2022-04-13 13:10:20|1072.6|1072.4|1072.4|1072|1072.6|1072.4|1072.2|1071.8|6099
1649855430000|2022-04-13 13:10:30|1072.2|1071.8|1072.2|1072|1072.2|1072|1072.2|1071.8|0
1649855440000|2022-04-13 13:10:40|1072.4|1072.2|1072.4|1072|1072.4|1072.2|1072.2|1072|1876
1649855450000|2022-04-13 13:10:50|1072.2|1072.2|1072.4|1072|1072.4|1072.2|1072.2|1072|850
1649855460000|2022-04-13 13:11:00||1072.2||1072.2||1072.2||1072.2|0
1649855470000|2022-04-13 13:11:10|1072.2|1072|1072.4|1072.2|1072.4|1072.2|1072.2|1072|613
1649855480000|2022-04-13 13:11:20|1072.6|1072|1072.8|1072.4|1072.8|1072.4|1072.6|1072|2307
1649855490000|2022-04-13 13:11:30|1072.6|1072.6|1073|1072.6|1073.2|1072.8|1072.6|1072.6|1099
1649855500000|2022-04-13 13:11:40|1072.8|1072.4|1073.2|1072.8|1073.2|1072.8|1072.8|1072.4|0
1649855510000|2022-04-13 13:11:50|1073|1072.6|1072.8|1072.6|1073.2|1072.8|1072.8|1072.4|3084
1649855520000|2022-04-13 13:12:00|1073|1072.4|1072.6|1072.2|1073|1072.4|1072.4|1072|2118
1649855530000|2022-04-13 13:12:10|1072.8|1072.4|1072.6|1072.2|1072.8|1072.4|1072.6|1072.2|0
1649855540000|2022-04-13 13:12:20|1072.4|1072.4|1072.8|1072.4|1072.8|1072.4|1072.4|1072.2|0
1649855550000|2022-04-13 13:12:30|1072.6|1072.2|1072.6|1072.2|1072.8|1072.4|1072.4|1072.2|0
1649855560000|2022-04-13 13:12:40|1072.4|1072.4|1072.6|1072.2|1072.6|1072.4|1072.4|1072.2|0
1649855570000|2022-04-13 13:12:50|1072.8|1072.4|1072.6|1072.4|1072.8|1072.6|1072.6|1072.2|3287
1649855580000|2022-04-13 13:13:00|1072.4|1072.2|1072.4|1072.2|1072.6|1072.2|1072.4|1072.2|898
1649855590000|2022-04-13 13:13:10|1072.2|1072|1072.2|1071.8|1072.4|1072.2|1072|1071.8|5496
1649855610000|2022-04-13 13:13:30|1072|1071.6|1072|1071.8|1072.2|1071.8|1072|1071.6|0
1649855620000|2022-04-13 13:13:40|1072.2|1072|1072.2|1071.8|1072.2|1072|1072.2|1071.8|723
1649855630000|2022-04-13 13:13:50|1072|1071.6|1071.8|1071.6|1072|1071.6|1071.8|1071.6|1007
1649855640000|2022-04-13 13:14:00|1072|1071.8|1071.8|1071.6|1072|1071.8|1071.8|1071.6|334
1649855650000|2022-04-13 13:14:10|1072|1071.8|1072.2|1071.8|1072.2|1072|1071.8|1071.6|1380
1649855660000|2022-04-13 13:14:20|1072|1071.6|1072|1071.6|1072|1071.6|1072|1071.6|0
1649855670000|2022-04-13 13:14:30|1071.8||1072||1072||1071.8||0
1649855680000|2022-04-13 13:14:40|1071.8||1071.8||1071.8||1071.8||0
1649855690000|2022-04-13 13:14:50|||||||||10
1649855700000|2022-04-13 13:15:00|1071.6|1071.4|1071.4|1071.2|1071.6|1071.4|1071.2|1071|17215
1649855710000|2022-04-13 13:15:10|1071.6|1071.4|1071.6|1071.2|1071.6|1071.4|1071.6|1071.2|1149
1649855720000|2022-04-13 13:15:20|1071.4|1071.4|1071.6|1071.2|1071.6|1071.4|1071.4|1071.2|513
1649855730000|2022-04-13 13:15:30|1071.4|1071.4|1071.6|1071.2|1071.6|1071.4|1071.4|1071.2|0
1649855740000|2022-04-13 13:15:40|1071.4|1071.4|1072|1071.8|1072.2|1072|1071.4|1071.4|628
1649855750000|2022-04-13 13:15:50|1072.2||1072.2||1072.2||1072.2||0
1649855770000|2022-04-13 13:16:10|1072.4|1072|1072.2|1071.8|1072.4|1072|1072.2|1071.8|1832
1649855780000|2022-04-13 13:16:20|1072.4|1072|1072.4|1072.2|1072.4|1072.2|1072.4|1072|488
1649855790000|2022-04-13 13:16:30|1072.6|1072|1072.6|1072.2|1072.8|1072.4|1072.4|1072|629
1649855800000|2022-04-13 13:16:40|1072.4|1072.4|1072.6|1072.2|1072.6|1072.4|1072.4|1072.2|0
1649855810000|2022-04-13 13:16:50||1072.4||1072.4||1072.4||1072.2|0
1649855820000|2022-04-13 13:17:00|1072.4|1072.2|1072.2|1072|1072.6|1072.2|1072.2|1072|1650
1649855830000|2022-04-13 13:17:10|1072.4||1072.2||1072.4||1072.2||0
1649855840000|2022-04-13 13:17:20|1072.4||1072.4||1072.4||1072.2||0
1649855850000|2022-04-13 13:17:30|1072.2|1071.8|1072.2|1071.8|1072.2|1072|1072|1071.6|2717
1649855860000|2022-04-13 13:17:40|1072|1072|1072.2|1071.8|1072.2|1072|1072|1071.8|2680
1649855870000|2022-04-13 13:17:50||1072||1071.8||1072||1071.8|0
1649855880000|2022-04-13 13:18:00|1072|1072|1072.2|1071.8|1072.4|1072|1072|1071.8|0
1649855890000|2022-04-13 13:18:10||1072||1071.8||1072||1071.8|0
1649855900000|2022-04-13 13:18:20|1072.4|1072|1072.2|1072|1072.4|1072|1072.2|1071.8|0
1649855910000|2022-04-13 13:18:30|1072.4|1071.8|1072.4|1072.2|1072.4|1072.2|1072.2|1071.8|1310
1649855920000|2022-04-13 13:18:40|1072.6|1072|1072.4|1072.2|1072.6|1072.2|1072.4|1072|1008
1649855930000|2022-04-13 13:18:50|1072.6|1072.4|1072.8|1072.4|1072.8|1072.4|1072.6|1072.2|4643
1649855940000|2022-04-13 13:19:00|1073|1072.6|1073|1072.6|1073|1072.8|1072.8|1072.6|0
1649855950000|2022-04-13 13:19:10||1072.8||1072.6||1072.8||1072.6|0
1649855960000|2022-04-13 13:19:20|1073.2|1072.8|1073.4|1073|1073.4|1073|1073.2|1072.8|500
1649855970000|2022-04-13 13:19:30|1073.2|1072.8|1073.2|1073|1073.4|1073|1073|1072.8|7460
1649855980000|2022-04-13 13:19:40|1073|1072.8|1073|1072.8|1073.2|1073|1073|1072.8|970
1649855990000|2022-04-13 13:19:50|1073.2|1073|1073.2|1073|1073.4|1073|1073.2|1072.8|383
1649856000000|2022-04-13 13:20:00|1073|1072.8|1073.2|1073|1073.2|1073|1073|1072.8|688
1649856010000|2022-04-13 13:20:10|1073.4|1073.2|1073.2|1072.8|1073.4|1073.2|1073|1072.8|2273
1649856020000|2022-04-13 13:20:20||1073||1073||1073||1073|0
1649856030000|2022-04-13 13:20:30||1072.8||1073||1073||1072.8|0
1649856040000|2022-04-13 13:20:40|1073.4||1073.4||1073.4||1073.2||0
1649856050000|2022-04-13 13:20:50|1073.2|1072.8|1072.6|1072.4|1073.2|1072.8|1072.6|1072.2|4144
1649856060000|2022-04-13 13:21:00|1072.4|1072.2|1072.6|1072.2|1072.6|1072.4|1072.4|1072|1111
1649856070000|2022-04-13 13:21:10|1072.4|1072.4|1072.4|1072.2|1072.6|1072.4|1072.4|1072.2|1439
1649856080000|2022-04-13 13:21:20|1072.6|1072.4|1072.2|1071.8|1072.6|1072.4|1072.2|1071.8|1551
1649856090000|2022-04-13 13:21:30|1072.4|1072|1072.4|1072|1072.4|1072.2|1072.4|1072|0
1649856100000|2022-04-13 13:21:40|1072.2||1072.4||1072.4||1072.2||0
1649856110000|2022-04-13 13:21:50||1072.2||1072||1072.2||1072|0
1649856120000|2022-04-13 13:22:00||1072.2||1072.2||1072.2||1072.2|0
1649856130000|2022-04-13 13:22:10|1072.6|1072.4|1072.2|1072|1072.6|1072.4|1072.2|1072|2871
1649856140000|2022-04-13 13:22:20|1072.4|1072.2|1072.6|1072.2|1072.6|1072.2|1072.2|1072.2|0
1649856150000|2022-04-13 13:22:30|1072.4|1072|1072|1071.6|1072.6|1072.2|1071.8|1071.4|20851
1649856160000|2022-04-13 13:22:40|1071.8||1071.8||1071.8||1071.8||0
1649856170000|2022-04-13 13:22:50|1072|1071.8|1072|1071.6|1072|1071.8|1071.8|1071.6|2527
1649856180000|2022-04-13 13:23:00|1071.8|1071.8|1071.8|1071.6|1071.8|1071.8|1071.8|1071.6|0
1649856190000|2022-04-13 13:23:10|1071.6|1071.4|1071.6|1071.2|1071.6|1071.4|1071.4|1071.2|3712
1649856200000|2022-04-13 13:23:20|1071.4|1071.4|1071.6|1071.2|1071.6|1071.4|1071.4|1071.2|2860
1649856210000|2022-04-13 13:23:30|1071.4|1071.4|1071.4|1071.2|1071.6|1071.4|1071.2|1071|8099
1649856220000|2022-04-13 13:23:40|1071.2|1071|1071|1070.6|1071.4|1071.2|1070.8|1070.4|113806
1649856230000|2022-04-13 13:23:50|1070.8|1070.8|1071|1070.8|1071|1070.8|1070.8|1070.6|5206
1649856240000|2022-04-13 13:24:00|1070.4|1070.6|1070.4|1070.2|1071|1070.6|1070.2|1070|97779
1649856250000|2022-04-13 13:24:10|1070.6|1070.4|1070.8|1070.4|1070.8|1070.6|1070.4|1070.4|10869
1649856260000|2022-04-13 13:24:20||1070.6||1070.4||1070.6||1070.4|0
1649856270000|2022-04-13 13:24:30|1070.6|1070.2|1070.4|1070.2|1070.6|1070.2|1070.4|1070.2|986
1649856280000|2022-04-13 13:24:40|1070.6|1070.4|1070.6|1070.2|1070.8|1070.4|1070.4|1070.2|6275
1649856290000|2022-04-13 13:24:50|1070.4||1070.4||1070.6||1070.4||0
1649856300000|2022-04-13 13:25:00|1070.6|1070.4|1070.6|1070.2|1070.6|1070.4|1070.6|1070.2|2476
1649856310000|2022-04-13 13:25:10||1070.4||1070.2||1070.4||1070.2|0
1649856320000|2022-04-13 13:25:20|1070.8|1070.4|1070.8|1070.6|1070.8|1070.6|1070.6|1070.4|3249
1649856330000|2022-04-13 13:25:30|1070.6|1070.4|1070.6|1070.4|1070.6|1070.4|1070.6|1070.4|1917
1649856340000|2022-04-13 13:25:40|1070.8|1070.6|1070.8|1070.4|1070.8|1070.6|1070.6|1070.4|2577
1649856350000|2022-04-13 13:25:50|1070.6|1070.6|1071|1070.6|1071|1070.8|1070.6|1070.4|4454
1649856360000|2022-04-13 13:26:00|1070.8|1070.8|1071.2|1070.8|1071.2|1071|1070.8|1070.8|2744
1649856370000|2022-04-13 13:26:10|1071|1071|1070.8|1070.4|1071.2|1071|1070.8|1070.4|3086
1649856380000|2022-04-13 13:26:20|1070.6|1070.6|1070.6|1070.4|1070.8|1070.6|1070.6|1070|13009
1649856390000|2022-04-13 13:26:30|1070.8|1070.6|1070.8|1070.6|1070.8|1070.6|1070.6|1070.4|3828
1649856400000|2022-04-13 13:26:40||1070.4||1070.4||1070.4||1070.4|0
1649856410000|2022-04-13 13:26:50|1070.6|1070.2|1069.4|1069|1070.6|1070.2|1069.4|1069|142654
1649856420000|2022-04-13 13:27:00|1069.2||1069.2||1069.4||1069.2||0
1649856430000|2022-04-13 13:27:10|1069.4|1069.2|1069.4|1069.2|1069.4|1069.2|1069.2|1069|1228
1649856440000|2022-04-13 13:27:20|1069.2|1069|1069.4|1069.2|1069.6|1069.4|1069.2|1069|12951
1649856450000|2022-04-13 13:27:30|1069.6|1069.4|1069.6|1069.2|1069.6|1069.4|1069.6|1069.2|0
1649856460000|2022-04-13 13:27:40|1069.4|1069.4|1069.6|1069.2|1069.8|1069.4|1069.4|1069.2|2407
1649856470000|2022-04-13 13:27:50|1069.4||1069.4||1069.6||1069.4||0
1649856480000|2022-04-13 13:28:00|1069.6|1069.4|1069.6|1069.4|1069.8|1069.4|1069.6|1069.2|197
1649856490000|2022-04-13 13:28:10|1069.8|1069.2|1069.6|1069.2|1069.8|1069.4|1069.4|1069.2|1851
1649856500000|2022-04-13 13:28:20||1069.4||1069.2||1069.4||1069.2|500
1649856510000|2022-04-13 13:28:30|1069.4|1069.4|1069.6|1069.2|1069.6|1069.4|1069.4|1069.2|4377
1649856530000|2022-04-13 13:28:50||1069.4||1069.2||1069.4||1069.2|0
1649856540000|2022-04-13 13:29:00|1069.4||1069.6||1069.6||1069.4||508
1649856550000|2022-04-13 13:29:10|1069.8|1069.4|1070|1069.8|1070|1069.8|1069.6|1069.4|2416
1649856560000|2022-04-13 13:29:20|1070.2|1070|1070.2|1069.8|1070.2|1070|1070.2|1069.8|1963
1649856570000|2022-04-13 13:29:30|1070.4|1070|1070.4|1070|1070.4|1070|1070.2|1070|0
1649856580000|2022-04-13 13:29:40|1070.2||1070.2||1070.2||1070.2||0
1649856590000|2022-04-13 13:29:50|1070|1069.8|1070.2|1069.8|1070.2|1070|1070|1069.8|302
1649856600000|2022-04-13 13:30:00|1070.4|1070|1070.6|1070.2|1070.8|1070.6|1070.4|1070|16014
1649856610000|2022-04-13 13:30:10|1070.4|1070|1069|1068.8|1070.4|1070|1069|1068.8|17965
1649856620000|2022-04-13 13:30:20|1069.2|1068.6|1068.6|1068.4|1069.4|1069.2|1068.6|1068.2|8903
1649856630000|2022-04-13 13:30:30|1068.8|1068.6|1070.6|1070.2|1071.4|1071|1068.8|1068.6|24969
1649856640000|2022-04-13 13:30:40|1070.4||1070.4||1070.6||1070.4||505
1649856650000|2022-04-13 13:30:50|1070.6|1070.4|1070|1069.6|1070.6|1070.4|1069.8|1069.4|14287
1649856660000|2022-04-13 13:31:00|1069.8|1069.4|1070.2|1069.8|1070.6|1070.2|1069.8|1069.4|11472
1649856670000|2022-04-13 13:31:10|1070.4|1070|1071|1070.6|1071|1070.6|1070|1069.8|33478
1649856680000|2022-04-13 13:31:20|1071.4|1070.8|1071.8|1071.4|1071.8|1071.4|1071.4|1070.6|13488
1649856690000|2022-04-13 13:31:30|1072|1071.6|1072|1071.8|1072.4|1072|1071.8|1071.6|2472
1649856700000|2022-04-13 13:31:40|1072.2|1071.6|1072.2|1071.8|1072.4|1072|1072|1071.6|335
1649856710000|2022-04-13 13:31:50|1072.4|1072|1072.4|1072|1072.4|1072|1071.8|1071.6|3913
1649856720000|2022-04-13 13:32:00|1072.6|1072.2|1074.4|1074|1075|1074.6|1072.6|1072.2|12618
1649856730000|2022-04-13 13:32:10|1074.2|1074.2|1074.4|1074|1074.6|1074.4|1074|1073.6|3334
1649856740000|2022-04-13 13:32:20|1074.2|1074.2|1074.8|1074.4|1075.2|1074.8|1074.2|1074|19663
1649856750000|2022-04-13 13:32:30|1074.6|1074.6|1075.2|1074.8|1075.4|1075.2|1074.6|1074.4|1498
1649856760000|2022-04-13 13:32:40|1075.4|1075|1074.4|1074|1075.4|1075.2|1074.2|1073.8|17663
1649856770000|2022-04-13 13:32:50|1074.6|1074.2|1074.8|1074.4|1074.8|1074.6|1074.2|1074|4426
1649856780000|2022-04-13 13:33:00|1074.6|1074.6|1074.6|1074.4|1075|1074.8|1074.6|1074.2|2711
1649856790000|2022-04-13 13:33:10|1074.4|1074.2|1073.6|1073.2|1074.6|1074.4|1073.6|1073.2|3909
1649856800000|2022-04-13 13:33:20|1073.8|1073.4|1073.8|1073.4|1074.2|1073.8|1073.4|1073|6533
1649856810000|2022-04-13 13:33:30|1073.6|1073.2|1074.2|1073.8|1074.4|1074|1073.6|1073.2|2491
1649856820000|2022-04-13 13:33:40|1074|1074|1073.4|1073|1074|1074|1073.2|1072.8|2879
1649856830000|2022-04-13 13:33:50|1073.6|1073.2|1073.4|1073|1073.6|1073.2|1072.8|1072.6|9117
1649856840000|2022-04-13 13:34:00|1073.2|1073.2|1074.4|1074.2|1074.4|1074.2|1073.2|1072.8|10041
1649856850000|2022-04-13 13:34:10|1074.6|1074.4|1074.6|1074.2|1074.8|1074.6|1074.4|1074.2|1381
1649856860000|2022-04-13 13:34:20|1074.8|1074.4|1074.2|1073.8|1074.8|1074.6|1074|1073.6|3211
1649856870000|2022-04-13 13:34:30|1074.4|1074|1074.6|1074.2|1075|1074.6|1074.2|1073.8|1724
1649856880000|2022-04-13 13:34:40|1074.8|1074.4|1075.8|1075.4|1075.8|1075.4|1074.8|1074.2|1192
1649856890000|2022-04-13 13:34:50|1075.6|1075.2|1075|1074.8|1075.8|1075.4|1075|1074.8|995
1649856900000|2022-04-13 13:35:00|1074.8|1074.6|1075.6|1075.2|1075.6|1075.2|1074.8|1074.4|866
1649856910000|2022-04-13 13:35:10|1075.8|1075.4|1074.8|1074.6|1076|1075.6|1074.8|1074.6|1700
1649856920000|2022-04-13 13:35:20|1074.6|1074.4|1074.6|1074.4|1075|1074.8|1074|1073.8|15380
1649856930000|2022-04-13 13:35:30|1074.8|1074.2|1074.8|1074.4|1074.8|1074.6|1074.4|1074.2|2503
1649856940000|2022-04-13 13:35:40|1074.6|1074.6|1075|1074.6|1075|1074.8|1074.6|1074.2|1175
1649856950000|2022-04-13 13:35:50|1074.8|1074.4|1075.6|1075.2|1075.8|1075.4|1074.8|1074.4|4698
1649856960000|2022-04-13 13:36:00|1075.4|1075|1077.4|1077|1077.6|1077.2|1075.4|1075|47311
1649856970000|2022-04-13 13:36:10|1077.2|1076.8|1075.8|1075.4|1077.4|1077|1075.8|1075.4|1941
1649856980000|2022-04-13 13:36:20|1075.6|1075.2|1075.4|1075|1075.8|1075.2|1075.2|1074.8|0
1649856990000|2022-04-13 13:36:30|1075.2|1075.2|1075.6|1075.2|1075.6|1075.4|1075.2|1075|0
1649857000000|2022-04-13 13:36:40|1075.4|1075.4|1075.4|1075|1075.6|1075.4|1075.2|1074.8|0
1649857010000|2022-04-13 13:36:50|1075.6|1075.2|1076|1075.6|1076|1075.8|1075.4|1075|3920
1649857020000|2022-04-13 13:37:00|1076.2|1075.8|1076.4|1076|1076.4|1076.2|1075.6|1075.2|4170
1649857030000|2022-04-13 13:37:10|1076.2|1075.8|1076|1075.6|1076.6|1076.2|1076|1075.6|15602
1649857040000|2022-04-13 13:37:20|1076.2|1075.8|1076.2|1075.8|1076.6|1076|1075.8|1075.4|1256
1649857050000|2022-04-13 13:37:30|1076.4|1076|1076.2|1075.8|1076.4|1076.2|1076|1075.6|0
1649857060000|2022-04-13 13:37:40|1076.4|1076|1076|1075.6|1076.4|1076|1075.8|1075.4|505
1649857070000|2022-04-13 13:37:50|1076.2|1075.8|1076|1075.6|1076.2|1075.8|1075.8|1075.4|219
1649857080000|2022-04-13 13:38:00|1075.8|1075.8|1075.6|1075.2|1076.2|1075.8|1075.6|1075.2|1188
1649857090000|2022-04-13 13:38:10|1075.8|1075.4|1075.2|1075|1075.8|1075.4|1075.2|1075|0
1649857100000|2022-04-13 13:38:20|1075.4|1075.2|1075.8|1075.4|1076|1075.8|1075.4|1075|4644
1649857110000|2022-04-13 13:38:30|1076|1075.6|1075.4|1075|1076|1075.6|1075|1074.6|15875
1649857120000|2022-04-13 13:38:40|1075.2|1074.8|1075.4|1075|1075.4|1075|1075.2|1074.8|0
1649857130000|2022-04-13 13:38:50|1075.6|1075.2|1075.4|1075|1075.6|1075.4|1075.4|1075|1800
1649857140000|2022-04-13 13:39:00|1075.6|1075.2|1075.8|1075.4|1075.8|1075.6|1075.4|1075|3866
1649857150000|2022-04-13 13:39:10|1076|1075.6|1076|1075.6|1076|1075.8|1075.6|1075.4|5002
1649857160000|2022-04-13 13:39:20|1075.8|1075.4|1075.4|1075|1075.8|1075.6|1075.4|1075|11219
1649857170000|2022-04-13 13:39:30|1075.2|1074.8|1074.2|1073.8|1075.2|1075|1074|1073.8|4102
1649857180000|2022-04-13 13:39:40|1074.4|1074|1073.8|1073.4|1074.4|1074|1073.8|1073.4|18320
1649857190000|2022-04-13 13:39:50|1074|1073.6|1074.2|1074|1074.2|1074|1073.8|1073.4|325
1649857200000|2022-04-13 13:40:00|1074|1073.8|1074.6|1074.2|1074.6|1074.4|1074|1073.8|1868
1649857210000|2022-04-13 13:40:10|1074.4|1074|1074.6|1074.2|1074.6|1074.4|1074.4|1074|0
1649857220000|2022-04-13 13:40:20|1074.4|1074|1075.4|1075|1075.4|1075|1074.4|1074|1829
1649857230000|2022-04-13 13:40:30|1075.2|1075.2|1075.2|1074.8|1075.4|1075.2|1075|1074.6|3358
1649857240000|2022-04-13 13:40:40|1075.4|1075|1075.4|1075|1075.4|1075|1075.2|1074.6|835
1649857250000|2022-04-13 13:40:50|1075.2|1075.2|1075.8|1075.4|1075.8|1075.4|1075.2|1074.8|4721
1649857260000|2022-04-13 13:41:00|1075.6|1075.2|1075.6|1075.2|1075.8|1075.4|1075.4|1075.2|6123
1649857270000|2022-04-13 13:41:10|1075.4|1075|1075.8|1075.4|1075.8|1075.4|1075.2|1075|502
1649857280000|2022-04-13 13:41:20|1075.6|1075.2|1076.2|1076|1076.2|1076|1075.6|1075.2|1561
1649857290000|2022-04-13 13:41:30|1076.4|1076.2|1076.4|1076|1076.4|1076.2|1076.2|1075.8|2926
1649857300000|2022-04-13 13:41:40|1076.6|1076.2|1076.4|1076|1076.8|1076.4|1076.2|1075.8|3621
1649857310000|2022-04-13 13:41:50|1076.6|1076.2|1076.6|1076.2|1076.6|1076.2|1076.2|1075.8|345
1649857320000|2022-04-13 13:42:00|1076.8|1076.4|1077|1076.6|1077|1076.8|1076.6|1076.4|14565
1649857330000|2022-04-13 13:42:10|1076.8|1076.4|1077|1076.6|1077.4|1077.2|1076.8|1076.4|15030
1649857340000|2022-04-13 13:42:20|1077.2|1076.8|1077.4|1077|1077.4|1077|1077|1076.8|300
1649857350000|2022-04-13 13:42:30|1077.2|1076.8|1077.2|1076.8|1077.4|1076.8|1077|1076.8|1166
1649857360000|2022-04-13 13:42:40|1077.4|1077|1077|1076.6|1077.4|1077|1076.8|1076.6|0
1649857370000|2022-04-13 13:42:50|1076.8|1076.4|1076.6|1076.2|1076.8|1076.4|1076.2|1075.8|3611
1649857380000|2022-04-13 13:43:00|1076.4|1076|1075.8|1075.4|1076.4|1076|1075.6|1075.2|0
1649857390000|2022-04-13 13:43:10|1075.6|1075.2|1074.8|1074.6|1075.6|1075.2|1074.6|1074.2|9065
1649857400000|2022-04-13 13:43:20|1075|1074.8|1075.8|1075.4|1076|1075.8|1075|1074.8|6522
1649857410000|2022-04-13 13:43:30|1075.6|1075.2|1075.4|1075.2|1075.8|1075.4|1075.4|1075.2|416
1649857420000|2022-04-13 13:43:40|1075.2|1075|1075.4|1075|1075.4|1075|1074.6|1074.2|2785
1649857430000|2022-04-13 13:43:50|1075.2|1074.8|1075.6|1075.2|1075.6|1075.2|1075.2|1074.8|5180
1649857440000|2022-04-13 13:44:00|1075.8|1075.4|1075.6|1075.4|1076|1075.6|1075.2|1074.8|26130
1649857450000|2022-04-13 13:44:10|1075.4|1075.2|1075.6|1075.2|1075.6|1075.4|1075.4|1075|765
1649857460000|2022-04-13 13:44:20|1075.8|1075.4|1075.8|1075.4|1076|1075.6|1075.6|1075.2|4674
1649857470000|2022-04-13 13:44:30|1075.6|1075.2|1075.4|1075.2|1075.8|1075.4|1075|1074.6|3401
1649857480000|2022-04-13 13:44:40|1075.6|1075|1075.6|1075.2|1075.6|1075.2|1075.2|1075|484
1649857490000|2022-04-13 13:44:50|1075.8|1075.4|1076.2|1076|1076.2|1076|1075.8|1075.4|4235
1649857500000|2022-04-13 13:45:00|1076.4|1076.2|1075.4|1075.2|1076.6|1076.2|1075.4|1075.2|2479
1649857510000|2022-04-13 13:45:10|1075.2|1075|1075.4|1075|1075.8|1075.4|1075|1074.8|51020
1649857520000|2022-04-13 13:45:20|1075.6|1075.2|1074.6|1074.2|1075.6|1075.4|1074.4|1074.2|5177
1649857530000|2022-04-13 13:45:30|1074.4|1074|1074.4|1074|1074.6|1074.4|1074.2|1073.8|3056
1649857540000|2022-04-13 13:45:40|1074.2|1074.2|1075.2|1074.8|1075.2|1075|1074.2|1074.2|2745
1649857550000|2022-04-13 13:45:50|1075|1075|1075.2|1075|1075.6|1075.2|1075|1074.8|2737
1649857560000|2022-04-13 13:46:00|1075|1074.8|1075|1074.6|1075.2|1074.8|1074.8|1074.4|7557
1649857570000|2022-04-13 13:46:10|1074.8|1074.4|1075.6|1075.2|1075.6|1075.4|1074.6|1074.2|468
1649857580000|2022-04-13 13:46:20|1075.8|1075.4|1076.2|1076|1076.2|1076|1075.8|1075.4|816
1649857590000|2022-04-13 13:46:30|1076|1075.8|1076.2|1075.8|1076.2|1076|1075.6|1075.2|9257
1649857600000|2022-04-13 13:46:40|1076|1076|1076.4|1076.2|1076.6|1076.2|1076|1076|859
1649857610000|2022-04-13 13:46:50|1076.2|1076|1075.8|1075.4|1076.4|1076|1075.8|1075.4|1435
1649857620000|2022-04-13 13:47:00|1076|1075.6|1075.2|1074.8|1076|1075.6|1075|1074.6|3383
1649857630000|2022-04-13 13:47:10|1075.4|1075|1075.6|1075.2|1075.8|1075.4|1075.2|1075|0
1649857640000|2022-04-13 13:47:20|1075.8|1075.4|1075.8|1075.4|1075.8|1075.6|1075.4|1075|1463
1649857650000|2022-04-13 13:47:30|1075.6|1075.2|1076|1075.6|1076|1075.8|1075.6|1075.2|670
1649857660000|2022-04-13 13:47:40|1075.8|1075.8|1076.6|1076.2|1076.6|1076.4|1075.8|1075.4|4884
1649857670000|2022-04-13 13:47:50|1076.4|1076.4|1077|1076.8|1077|1076.8|1076.4|1076.2|3687
1649857680000|2022-04-13 13:48:00|1077.2|1076.6|1077|1076.6|1077.2|1076.8|1077|1076.6|1030
1649857690000|2022-04-13 13:48:10|1077.2|1076.8|1076|1075.6|1077.2|1076.8|1075.8|1075.6|19138
1649857700000|2022-04-13 13:48:20|1075.8|1075.4|1075.6|1075.2|1075.8|1075.4|1075.2|1074.8|2005
1649857710000|2022-04-13 13:48:30|1075.4|1075|1076.4|1076|1076.4|1076.2|1075.4|1075|8264
1649857720000|2022-04-13 13:48:40|1076.2|1076.2|1075.8|1075.4|1076.4|1076.2|1075.6|1075.2|100
1649857730000|2022-04-13 13:48:50|1076|1075.6|1076.4|1076.2|1076.4|1076.2|1075.8|1075.4|7268
1649857740000|2022-04-13 13:49:00|1076.6|1076.4|1076.8|1076.6|1076.8|1076.6|1076.2|1075.8|2717
1649857750000|2022-04-13 13:49:10|1076.6|1076.4|1076.8|1076.4|1076.8|1076.6|1076.4|1076|1243
1649857760000|2022-04-13 13:49:20|1076.6|1076.2|1076.8|1076.6|1076.8|1076.6|1076.4|1076.2|2353
1649857770000|2022-04-13 13:49:30|1076.6|1076.4|1077|1076.6|1077|1076.8|1076.4|1076|15486
1649857780000|2022-04-13 13:49:40|1076.8|1076.4|1076.8|1076.4|1077|1076.6|1076.4|1076.2|1255
1649857790000|2022-04-13 13:49:50|1076.6|1076.2|1076.6|1076.2|1076.8|1076.2|1076.4|1076.2|1311
1649857800000|2022-04-13 13:50:00|1076.8|1076.4|1076.8|1076.4|1077|1076.6|1076.6|1076.4|1916
1649857810000|2022-04-13 13:50:10|1076.6|1076.6|1076.4|1076.2|1076.6|1076.6|1076.2|1076|2745
1649857820000|2022-04-13 13:50:20|1076.6|1076.4|1076.4|1076|1076.8|1076.4|1076|1075.8|1185
1649857830000|2022-04-13 13:50:30|1076.2|1075.8|1076.4|1076.2|1076.4|1076.2|1076.2|1075.8|1339
1649857840000|2022-04-13 13:50:40|1076.2|1076|1076.2|1075.8|1076.4|1076|1076.2|1075.8|0
1649857850000|2022-04-13 13:50:50|1076.4|1076|1076.6|1076.2|1076.8|1076.4|1076.4|1076|776
1649857860000|2022-04-13 13:51:00|1076.4|1076|1076.4|1076|1076.8|1076.6|1076.4|1076|1636
1649857870000|2022-04-13 13:51:10|1076.6|1076.2|1076.8|1076.4|1076.8|1076.4|1076.6|1076.2|0
1649857880000|2022-04-13 13:51:20|1076.6|1076.2|1077|1076.6|1077|1076.6|1076.6|1076.2|661
1649857890000|2022-04-13 13:51:30|1076.8|1076.4|1076.4|1076|1076.8|1076.4|1076.2|1075.8|2296
1649857900000|2022-04-13 13:51:40|1076.2|1075.8|1076.6|1076.2|1076.8|1076.4|1076.2|1075.8|868
1649857910000|2022-04-13 13:51:50|1076.8|1076.4|1077.2|1077|1077.8|1077.4|1076.8|1076.4|5145
1649857920000|2022-04-13 13:52:00|1077.4|1076.8|1076.8|1076.6|1077.4|1077|1076.8|1076.4|78
1649857930000|2022-04-13 13:52:10|1077|1076.8|1077.2|1077|1077.4|1077|1077|1076.6|484
1649857940000|2022-04-13 13:52:20|1077|1076.8|1077.2|1076.8|1077.2|1077|1077|1076.8|1651
1649857950000|2022-04-13 13:52:30|1077.4|1077|1077.2|1076.8|1077.4|1077.2|1077.2|1076.8|2901
1649857960000|2022-04-13 13:52:40|1077|1077|1077.2|1077|1077.2|1077|1077|1076.8|0
1649857970000|2022-04-13 13:52:50|1077.4|1076.8|1077.4|1077|1077.6|1077.2|1077.4|1076.8|176
1649857980000|2022-04-13 13:53:00|1077.6|1077.2|1077.2|1076.8|1077.8|1077.4|1077.2|1076.8|18122
1649857990000|2022-04-13 13:53:10|1077.4|1077|1076.2|1076|1077.4|1077|1076|1075.6|13441
1649858000000|2022-04-13 13:53:20|1076.4|1076.2|1076.4|1076|1076.6|1076.4|1076.2|1076|1636
1649858010000|2022-04-13 13:53:30|1076.6|1076.2|1076.6|1076.2|1076.6|1076.4|1076.6|1076|626
1649858020000|2022-04-13 13:53:40|1076.4|1076|1076.6|1076.4|1077|1076.6|1076.2|1075.8|4670
1649858030000|2022-04-13 13:53:50|1076.8|1076.2|1076.8|1076.6|1077.4|1077|1076.8|1076.2|10749
1649858040000|2022-04-13 13:54:00|1077|1076.4|1076.8|1076.4|1077.2|1076.8|1076.8|1076.4|8811
1649858050000|2022-04-13 13:54:10|1076.6|1076.6|1076.2|1075.8|1076.8|1076.6|1076|1075.6|1644
1649858060000|2022-04-13 13:54:20|1076|1076|1076.4|1076|1076.8|1076.4|1076|1075.8|961
1649858070000|2022-04-13 13:54:30|1076.6|1076.2|1076.6|1076.2|1076.6|1076.2|1076.2|1075.8|6141
1649858080000|2022-04-13 13:54:40|1076.4|1076|1076.6|1076.4|1076.8|1076.6|1076.2|1075.8|15943
1649858090000|2022-04-13 13:54:50|1076.4|1076.2|1076.8|1076.4|1076.8|1076.6|1076.4|1076|2381
1649858100000|2022-04-13 13:55:00|1076.6|1076.6|1076.6|1076.2|1076.6|1076.6|1076.4|1076|8
1649858110000|2022-04-13 13:55:10|1076.4|1076|1076.6|1076.2|1076.6|1076.4|1076.4|1076|0
1649858120000|2022-04-13 13:55:20|1076.4|1076|1076.4|1076.2|1076.4|1076.2|1076.2|1076|1220
1649858130000|2022-04-13 13:55:30|1076.2|1076|1076.4|1076|1076.4|1076|1076.2|1076|768
1649858140000|2022-04-13 13:55:40|1076.2|1076.2|1076.4|1076|1076.4|1076.2|1076.2|1076|0
1649858150000|2022-04-13 13:55:50|1076.6|1076.2|1076.4|1076|1077.4|1077|1076.4|1076|47606
1649858160000|2022-04-13 13:56:00|1076.2|1075.8|1075.6|1075.4|1076.2|1075.8|1075.6|1075.4|6951
1649858170000|2022-04-13 13:56:10|1075.8|1075.6|1075.2|1074.8|1076.2|1076|1074.8|1074.4|13460
1649858180000|2022-04-13 13:56:20|1075|1074.6|1075.4|1075|1075.6|1075.4|1074.8|1074.4|5029
1649858190000|2022-04-13 13:56:30|1075.2|1074.8|1075.8|1075.4|1076|1075.6|1075.2|1074.8|1530
1649858200000|2022-04-13 13:56:40|1076|1075.6|1076|1075.6|1076|1075.6|1075.6|1075.2|339
1649858210000|2022-04-13 13:56:50|1075.8|1075.4|1076|1075.6|1076|1075.6|1075.4|1075.2|1
1649858220000|2022-04-13 13:57:00|1075.8|1075.8|1076|1075.8|1076|1075.8|1075.6|1075.2|1766
1649858230000|2022-04-13 13:57:10|1076.2|1076|1076|1075.6|1076.2|1076|1075.8|1075.4|500
1649858240000|2022-04-13 13:57:20|1075.8|1075.8|1076.4|1076|1076.4|1076|1075.8|1075.8|2135
1649858250000|2022-04-13 13:57:30|1076.6|1076.2|1076.8|1076.4|1077|1076.6|1076.4|1076|6702
1649858260000|2022-04-13 13:57:40|1076.6|1076.2|1076.8|1076.4|1077|1076.6|1076.6|1076.2|1799
1649858270000|2022-04-13 13:57:50|||||||||100
1649858280000|2022-04-13 13:58:00|1077|1076.6|1077.4|1077|1077.4|1077|1076.8|1076.4|1508
1649858290000|2022-04-13 13:58:10|1077.2|1076.8|1077.2|1076.8|1077.2|1076.8|1077|1076.8|677
1649858300000|2022-04-13 13:58:20|1077|1076.6|1077.2|1076.8|1077.2|1076.8|1076.8|1076.6|65
1649858310000|2022-04-13 13:58:30|1077.4|1077|1077.6|1077.2|1077.8|1077.2|1077.4|1077|2035
1649858320000|2022-04-13 13:58:40|1077.8|1077.4|1077.6|1077.2|1077.8|1077.6|1077.6|1077.2|9285
1649858330000|2022-04-13 13:58:50|1077.4|1077.4|1077.8|1077.4|1077.8|1077.6|1077.4|1077.2|246
1649858340000|2022-04-13 13:59:00|1077.6|1077.2|1077.6|1077.2|1077.8|1077.6|1077.4|1077.2|1338
1649858350000|2022-04-13 13:59:10|1077.4|1077|1076.8|1076.4|1077.6|1077|1076|1075.8|9962
1649858360000|2022-04-13 13:59:20|1076.6|1076.2|1076.8|1076.4|1077|1076.6|1076.4|1076.2|1627
1649858370000|2022-04-13 13:59:30|1077|1076.6|1077|1076.8|1077.2|1076.8|1076.8|1076.4|4566
1649858380000|2022-04-13 13:59:40|1076.8|1076.6|1076.6|1076.4|1077|1076.6|1076.6|1076.4|1351
1649858390000|2022-04-13 13:59:50|1076.8|1076.2|1077|1076.8|1077.2|1076.8|1076.4|1076.2|2507
1649858400000|2022-04-13 14:00:00|1077.2|1077|1077|1076.6|1078|1077.8|1077|1076.6|3916
1649858410000|2022-04-13 14:00:10|1076.8|1076.4|1076.8|1076.6|1077.2|1077|1076.2|1075.8|26139
1649858420000|2022-04-13 14:00:20|1076.6|1076.4|1077|1076.8|1077.2|1076.8|1076.4|1076.2|3453
1649858430000|2022-04-13 14:00:30|1077.2|1076.6|1076.4|1076|1077.2|1076.6|1076.4|1076|2465
1649858440000|2022-04-13 14:00:40|1076.2|1075.8|1076.8|1076.4|1076.8|1076.6|1075.8|1075.6|3629
1649858450000|2022-04-13 14:00:50|1076.6|1076.6|1076.6|1076.2|1076.8|1076.6|1076.4|1076|197
1649858460000|2022-04-13 14:01:00|1076.8|1076.4|1077|1076.8|1077|1076.8|1076.2|1076|2274
1649858470000|2022-04-13 14:01:10|1077.2|1077|1076.8|1076.4|1077.2|1077|1076.4|1076.2|6954
1649858480000|2022-04-13 14:01:20|1076.6|1076.2|1076.8|1076.4|1077|1076.8|1076.6|1076.2|13450
1649858490000|2022-04-13 14:01:30|1076.6|1076.2|1076.4|1076|1076.8|1076.2|1076.2|1076|1087
1649858500000|2022-04-13 14:01:40|1076.6|1076.2|1076.2|1076|1076.6|1076.2|1076.2|1076|875
1649858510000|2022-04-13 14:01:50|1076.4|1076.2|1076.6|1076.2|1076.6|1076.4|1076.2|1076|1810
1649858520000|2022-04-13 14:02:00|1076.4|1076|1076.6|1076.4|1076.8|1076.6|1076.4|1076|1341
1649858530000|2022-04-13 14:02:10|1076.8|1076.6|1077|1076.6|1077|1076.6|1076.6|1076.4|484
1649858540000|2022-04-13 14:02:20|1076.8|1076.8|1077.2|1076.8|1077.2|1077|1076.8|1076.4|8181
1649858550000|2022-04-13 14:02:30|1077|1076.6|1077|1076.6|1077.2|1077|1077|1076.6|341
1649858560000|2022-04-13 14:02:40|1077.2|1076.8|1077|1076.6|1077.2|1077|1077|1076.6|492
1649858570000|2022-04-13 14:02:50|1077.2|1076.8|1077|1076.6|1077.2|1077|1076.8|1076.6|10266
1649858580000|2022-04-13 14:03:00|1076.8|1076.8|1076.8|1076.4|1077|1076.8|1076.2|1075.8|16474
1649858590000|2022-04-13 14:03:10|1076.6|1076.2|1076.8|1076.4|1077|1076.6|1076.4|1076.2|1104
1649858600000|2022-04-13 14:03:20|1077|1076.6|1077.8|1077.4|1077.8|1077.6|1077|1076.6|9085
1649858610000|2022-04-13 14:03:30|1077.6|1077.6|1077.6|1077.2|1077.8|1077.6|1077.4|1077.2|2852
1649858620000|2022-04-13 14:03:40|1077.8|1077.4|1078|1077.8|1078|1077.8|1077.8|1077.2|3451
1649858630000|2022-04-13 14:03:50|1078.2|1078|1078.2|1077.8|1078.4|1078.2|1078|1077.8|8907
1649858640000|2022-04-13 14:04:00|1078.4|1078|1079.4|1079|1079.6|1079.4|1078.2|1077.8|18077
1649858650000|2022-04-13 14:04:10|1079.2|1079.2|1079.2|1078.8|1079.2|1079.2|1078.8|1078.4|0
1649858660000|2022-04-13 14:04:20|1079|1079|1079.4|1079|1079.6|1079.2|1079|1078.8|3826
1649858670000|2022-04-13 14:04:30|1079.2|1078.8|1079.4|1079|1079.4|1079.2|1079|1078.8|6114
1649858680000|2022-04-13 14:04:40|1079.6|1079.2|1079.8|1079.4|1079.8|1079.4|1079.6|1079.2|4382
1649858690000|2022-04-13 14:04:50|1080|1079.6|1079.8|1079.4|1080|1079.8|1079.6|1079.4|8883
1649858700000|2022-04-13 14:05:00|1079.6|1079.2|1079.4|1079|1079.8|1079.4|1079.2|1078.8|1122
1649858710000|2022-04-13 14:05:10|1079.6|1079.2|1079.8|1079.4|1080|1079.6|1079.6|1079.2|9185
1649858720000|2022-04-13 14:05:20|1080|1079.6|1080.4|1080.2|1080.4|1080.2|1079.8|1079.4|10314
1649858730000|2022-04-13 14:05:30|1080.2|1080|1079.8|1079.4|1080.4|1080|1079.6|1079.4|16439
1649858740000|2022-04-13 14:05:40|1079.6|1079.2|1079.8|1079.4|1079.8|1079.4|1079.2|1079|586
1649858750000|2022-04-13 14:05:50|1080|1079.6|1080|1079.6|1080|1079.8|1079.6|1079.2|354
1649858760000|2022-04-13 14:06:00|1079.8|1079.4|1080.2|1080|1080.4|1080|1079.8|1079.4|2719
1649858770000|2022-04-13 14:06:10|1080.4|1079.8|1080.4|1080|1080.4|1080.2|1080|1079.8|700
1649858780000|2022-04-13 14:06:20|1080.2|1079.8|1080.2|1080|1080.4|1080|1080.2|1079.8|0
1649858790000|2022-04-13 14:06:30|1080.4|1079.8|1080.4|1080.2|1080.4|1080.2|1080.2|1079.8|1056
1649858800000|2022-04-13 14:06:40|1080.2|1080|1080.2|1079.8|1080.4|1080.2|1080|1079.8|2661
1649858810000|2022-04-13 14:06:50|1080|1080|1079.8|1079.4|1080.2|1080|1079.6|1079.2|1580
1649858820000|2022-04-13 14:07:00|1079.6|1079.6|1079.4|1079.2|1079.8|1079.6|1079.4|1079.2|1713
1649858830000|2022-04-13 14:07:10|1079.2|1079|1079.4|1079.2|1079.4|1079.2|1079|1078.6|6089
1649858840000|2022-04-13 14:07:20|1079.6|1079.4|1080.2|1080|1080.2|1080|1079.6|1079.2|2587
1649858850000|2022-04-13 14:07:30|1080.4|1080.2|1080.4|1080.2|1080.6|1080.4|1080|1079.8|10524
1649858860000|2022-04-13 14:07:40|1080.6|1080.4|1080.6|1080.2|1080.8|1080.6|1080.4|1080.2|1024
1649858870000|2022-04-13 14:07:50|1080.4|1080.4|1080.8|1080.4|1080.8|1080.4|1080.4|1080.4|0
1649858880000|2022-04-13 14:08:00|1080.6|1080.6|1081.4|1081|1081.8|1081.6|1080.6|1080.4|11117
1649858890000|2022-04-13 14:08:10|1081.2|1081.2|1081.4|1081|1081.6|1081.2|1081.2|1081|1721
1649858900000|2022-04-13 14:08:20|1081.6|1081.2|1081.2|1080.8|1081.6|1081.2|1081|1080.8|220
1649858910000|2022-04-13 14:08:30|1081.4|1081|1081.2|1080.8|1081.4|1081.2|1081|1080.8|7
1649858920000|2022-04-13 14:08:40|1081|1081|1081|1080.6|1081.2|1081|1081|1080.6|377
1649858930000|2022-04-13 14:08:50|1080.8|1080.4|1080.8|1080.4|1081|1080.8|1080.6|1080.2|3788
1649858940000|2022-04-13 14:09:00|1080.6|1080.2|1080.4|1080|1080.6|1080.2|1080|1079.6|3015
1649858950000|2022-04-13 14:09:10|1080.2|1080.2|1080.4|1080|1080.6|1080.2|1080.2|1079.8|500
1649858960000|2022-04-13 14:09:20|1080.6|1080.2|1081|1080.6|1081|1080.8|1080.6|1080.2|954
1649858970000|2022-04-13 14:09:30|1080.8|1080.4|1080.8|1080.4|1081|1080.8|1080.6|1080.4|0
1649858980000|2022-04-13 14:09:40|1080.6|1080.2|1080.2|1079.8|1080.8|1080.2|1080.2|1079.8|2082
1649858990000|2022-04-13 14:09:50|1080|1079.6|1080|1079.6|1080.2|1080|1080|1079.6|0
1649859000000|2022-04-13 14:10:00|1080.2|1079.8|1079.8|1079.4|1080.2|1079.8|1079.6|1079.2|0
1649859010000|2022-04-13 14:10:10|1079.6|1079.2|1079.6|1079.2|1079.8|1079.4|1079.6|1079.2|482
1649859020000|2022-04-13 14:10:20|1079.4|1079|1079.6|1079.4|1079.6|1079.4|1079.4|1079|1744
1649859030000|2022-04-13 14:10:30|1079.4|1079.2|1080|1079.6|1080.2|1079.8|1079.4|1079.2|2898
1649859040000|2022-04-13 14:10:40|1079.8|1079.4|1080.2|1079.8|1080.2|1079.8|1079.8|1079.4|0
1649859050000|2022-04-13 14:10:50|1080|1079.6|1079.8|1079.4|1080.2|1080|1079.6|1079.2|3262
1649859060000|2022-04-13 14:11:00|1079.6|1079.2|1079.6|1079.4|1079.6|1079.4|1079.4|1079|139
1649859070000|2022-04-13 14:11:10|1079.4|1079.2|1079.8|1079.6|1079.8|1079.6|1079.4|1079|861
1649859080000|2022-04-13 14:11:20|1080|1079.4|1080.2|1079.8|1080.4|1080|1079.8|1079.4|7014
1649859090000|2022-04-13 14:11:30|1080|1079.6|1080.2|1079.8|1080.2|1080|1079.8|1079.6|1000
1649859100000|2022-04-13 14:11:40|1080|1080|1080.2|1079.8|1080.2|1080|1080|1079.8|0
1649859110000|2022-04-13 14:11:50|1080|1080|1080.2|1079.8|1080.4|1080|1080|1079.8|1194
1649859120000|2022-04-13 14:12:00|1080.4|1080|1080.2|1079.8|1080.4|1080.2|1080.2|1079.8|0
1649859130000|2022-04-13 14:12:10|1080.4|1080|1080.2|1079.8|1080.4|1080.2|1080.2|1079.8|1954
1649859140000|2022-04-13 14:12:20|1080.4|1080|1080.4|1080|1080.4|1080.2|1080.2|1079.8|495
1649859150000|2022-04-13 14:12:30|1080.2||1080.2||1080.4||1080.2||0
1649859160000|2022-04-13 14:12:40|1080.4|1079.8|1080.4|1080.2|1080.4|1080.2|1080.4|1079.8|0
1649859170000|2022-04-13 14:12:50|1080.6|1080.4|1080.6|1080.2|1080.6|1080.4|1080.4|1080|867
1649859180000|2022-04-13 14:13:00|1080.8|1080.4|1080.8|1080.4|1081|1080.6|1080.8|1080.2|600
1649859190000|2022-04-13 14:13:10|1080.6|1080.6|1081|1080.8|1081|1080.8|1080.6|1080.6|560
1649859200000|2022-04-13 14:13:20|1081.2|1081|1081.4|1081|1081.4|1081|1081|1080.8|10100
1649859210000|2022-04-13 14:13:30|1081.2|1081.2|1081.2|1081|1081.4|1081.2|1081.2|1081|3219
1649859220000|2022-04-13 14:13:40|1081|1080.8|1081|1080.6|1081.2|1080.8|1080.8|1080.4|1426
1649859230000|2022-04-13 14:13:50|1081.2|1080.8|1081.4|1081|1081.4|1081.2|1081|1080.6|9905
1649859240000|2022-04-13 14:14:00|1081.2|1081.2|1081.4|1081|1081.6|1081.2|1081.2|1081|0
1649859250000|2022-04-13 14:14:10|1081.2|1080.8|1080.6|1080.2|1081.2|1080.8|1080|1079.8|8422
1649859260000|2022-04-13 14:14:20|1080.4|1080.4|1080.8|1080.4|1080.8|1080.4|1080.4|1080.2|4152
1649859270000|2022-04-13 14:14:30|1080.6|1080.2|1080.2|1079.8|1080.6|1080.4|1080.2|1079.8|366
1649859280000|2022-04-13 14:14:40|1080.4|1080|1080.2|1080|1080.4|1080|1080.2|1079.8|0
1649859290000|2022-04-13 14:14:50|1080|1079.8|1080|1079.8|1080.2|1079.8|1079.6|1079.4|4715
1649859300000|2022-04-13 14:15:00|1080.2|1080|1080.8|1080.4|1080.8|1080.6|1080.2|1080|9357
1649859310000|2022-04-13 14:15:10|1081|1080.6|1080.6|1080.4|1081.2|1081|1080.6|1080.4|4684
1649859320000|2022-04-13 14:15:20|1080.8|1080.2|1080.8|1080.6|1080.8|1080.6|1080.6|1080.2|508
1649859330000|2022-04-13 14:15:30|1081|1080.8|1081.4|1081|1081.6|1081.2|1080.8|1080.6|3840
1649859340000|2022-04-13 14:15:40|1081.6|1081.2|1081.8|1081.4|1082|1081.6|1081.4|1081.2|2240
1649859350000|2022-04-13 14:15:50|1081.6|1081.2|1081.6|1081.2|1081.6|1081.4|1081.2|1080.8|0
1649859360000|2022-04-13 14:16:00|1081.8|1081.4|1082.4|1082.2|1082.6|1082.4|1081.8|1081.4|21920
1649859370000|2022-04-13 14:16:10|1082.6|1082|1082.2|1081.8|1082.8|1082.4|1081.8|1081.6|3496
1649859380000|2022-04-13 14:16:20|1082|1081.6|1082.2|1082|1082.2|1082|1081.8|1081.4|5333
1649859390000|2022-04-13 14:16:30|1082|1081.8|1081.8|1081.6|1082|1081.8|1081.8|1081.4|4407
1649859400000|2022-04-13 14:16:40|1081.6|1081.4|1081.8|1081.4|1081.8|1081.6|1081.6|1081.2|500
1649859410000|2022-04-13 14:16:50|1082|1081.6|1082.4|1082|1082.6|1082.2|1082|1081.6|1113
1649859420000|2022-04-13 14:17:00|1082.6|1082.2|1082.8|1082.4|1082.8|1082.6|1082.6|1082.2|0
1649859430000|2022-04-13 14:17:10|1082.6|1082.6|1082.8|1082.4|1083|1082.8|1082.4|1082|44338
1649859440000|2022-04-13 14:17:20|1083|1082.6|1083.2|1083|1083.4|1083.2|1082.8|1082.4|9646
1649859450000|2022-04-13 14:17:30|1083|1082.8|1082.2|1081.8|1083.2|1082.8|1082.2|1081.8|3278
1649859460000|2022-04-13 14:17:40|1082.4|1082|1082.8|1082.4|1082.8|1082.6|1082.2|1081.8|3488
1649859470000|2022-04-13 14:17:50|1082.6|1082.2|1083|1082.6|1083|1082.8|1082.6|1082.2|3049
1649859480000|2022-04-13 14:18:00|1082.8|1082.8|1083|1082.6|1083|1082.8|1082.8|1082.6|2071
1649859490000|2022-04-13 14:18:10|1082.8|1082.8|1083|1082.6|1083|1082.8|1082.8|1082.6|2352
1649859510000|2022-04-13 14:18:30|1083.2|1082.8|1083|1082.6|1083.2|1083|1083|1082.6|4500
1649859520000|2022-04-13 14:18:40|1083.2|1082.8|1082.8|1082.6|1083.2|1082.8|1082.8|1082.6|79
1649859530000|2022-04-13 14:18:50|1083|1082.8|1083|1082.6|1083.2|1082.8|1082.8|1082.6|6037
1649859540000|2022-04-13 14:19:00|1083.2|1082.8|1083.2|1083|1083.2|1083|1083|1082.6|0
1649859550000|2022-04-13 14:19:10|1083.4|1083.2|1083.4|1083.2|1083.4|1083.2|1083.2|1083|11171
1649859560000|2022-04-13 14:19:20|1083.6|1083|1083.6|1083.2|1083.6|1083.2|1083.2|1083|8520
1649859570000|2022-04-13 14:19:30|1083.4|1083|1083.4|1083|1083.4|1083|1083.4|1083|0
1649859580000|2022-04-13 14:19:40|1083.6|1083.2|1083.8|1083.4|1083.8|1083.6|1083.6|1083.2|5339
1649859590000|2022-04-13 14:19:50|1084|1083.6|1084|1083.8|1084|1083.8|1084|1083.6|5378
1649859600000|2022-04-13 14:20:00|1084.2|1084|1083.6|1083.4|1084.2|1084|1083.4|1083.2|15553
1649859610000|2022-04-13 14:20:10|1083.8|1083.6|1084|1083.6|1084|1083.8|1083.8|1083.4|3309
1649859620000|2022-04-13 14:20:20|1083.8|1083.4|1083.8|1083.6|1084|1083.6|1083.6|1083.4|2913
1649859630000|2022-04-13 14:20:30|1084|1083.8|1084|1083.6|1084|1083.8|1083.8|1083.6|0
1649859640000|2022-04-13 14:20:40||1083.8||1083.8||1083.8||1083.6|0
1649859650000|2022-04-13 14:20:50|1084.2|1084|1084.2|1083.8|1084.4|1084.2|1084|1083.8|6471
1649859660000|2022-04-13 14:21:00|1084|1083.6|1084|1083.8|1084.2|1083.8|1083.8|1083.6|309
1649859670000|2022-04-13 14:21:10|1083.8|1083.6|1084|1083.6|1084|1083.6|1083.8|1083.6|1598
1649859680000|2022-04-13 14:21:20|1083.6|1083.4|1084.2|1083.8|1084.6|1084.2|1083.6|1083.4|35530
1649859690000|2022-04-13 14:21:30|1084|1083.6|1084.2|1083.8|1084.2|1084|1083.8|1083.6|5752
1649859700000|2022-04-13 14:21:40|1084|1083.6|1084.2|1083.8|1084.6|1084.2|1084|1083.6|6434
1649859710000|2022-04-13 14:21:50|1084.4|1084|1084.2|1084|1084.6|1084.4|1084.2|1084|1407
1649859720000|2022-04-13 14:22:00|1084.4|1084.2|1084.2|1084|1084.6|1084.2|1084|1083.8|1298
1649859730000|2022-04-13 14:22:10|1084.4|1084.2|1084|1083.8|1084.6|1084.2|1084|1083.8|3627
1649859740000|2022-04-13 14:22:20|1083.8|1083.6|1083.8|1083.4|1084|1083.6|1083.6|1083.2|3116
1649859750000|2022-04-13 14:22:30|1083.6|1083.2|1083.6|1083.2|1083.8|1083.4|1083.4|1083|841
1649859760000|2022-04-13 14:22:40|1083.8|1083.4|1083.8|1083.4|1083.8|1083.6|1083.8|1083.4|349
1649859770000|2022-04-13 14:22:50|1083.6|1083.6|1083.4|1083|1083.8|1083.6|1083.4|1083|2213
1649859780000|2022-04-13 14:23:00|1083.6|1083.2|1083.6|1083.2|1083.8|1083.4|1083.4|1083|50
1649859790000|2022-04-13 14:23:10|1083.8|1083.4|1084.4|1084|1084.4|1084|1083.8|1083.4|1025
1649859800000|2022-04-13 14:23:20|1084.2|1083.8|1083.8|1083.4|1084.2|1083.8|1083.6|1083.2|1955
1649859810000|2022-04-13 14:23:30|1084|1083.6|1084|1083.6|1084.2|1083.8|1083.8|1083.4|0
1649859820000|2022-04-13 14:23:40|1084.2|1083.8|1084.4|1084|1084.4|1084|1084|1083.8|514
1649859830000|2022-04-13 14:23:50|1084.6|1084.2|1084.6|1084.2|1084.6|1084.2|1084.2|1084|9302
1649859840000|2022-04-13 14:24:00|1084.4|1084|1084.4|1084.2|1084.6|1084.2|1084.2|1084|1214
1649859850000|2022-04-13 14:24:10|1084.6|1084.4|1084.6|1084.2|1084.8|1084.4|1084|1083.8|49509
1649859860000|2022-04-13 14:24:20|1084.4|1084.4|1084.8|1084.4|1084.8|1084.6|1084.4|1084.2|1483
1649859870000|2022-04-13 14:24:30|1084.6|1084.2|1085|1084.8|1085|1084.8|1084.6|1084.2|7168
1649859880000|2022-04-13 14:24:40|1085.4|1084.6|1085.8|1085.4|1085.8|1085.6|1085.2|1084.6|31221
1649859890000|2022-04-13 14:24:50|1085.6|1085.2|1085.8|1085.4|1085.8|1085.4|1085.6|1085.2|806
1649859900000|2022-04-13 14:25:00|1085.6|1085.2|1085.4|1085.2|1085.8|1085.4|1085.4|1085.2|531
1649859910000|2022-04-13 14:25:10|1085.2|1085|1085.4|1085|1085.4|1085|1085.2|1084.8|13703
1649859920000|2022-04-13 14:25:20|1085.6|1085.2|1084.6|1084.4|1085.8|1085.4|1084.6|1084.4|32238
1649859930000|2022-04-13 14:25:30|1084.8||1084.8||1084.8||1084.6||0
1649859940000|2022-04-13 14:25:40|1084.6|1084.2|1084.8|1084.4|1084.8|1084.4|1084|1083.8|20420
1649859950000|2022-04-13 14:25:50|1085|1084.6|1085.2|1085|1085.2|1085|1085|1084.6|1164
1649859960000|2022-04-13 14:26:00|1085.4|1085.2|1085.4|1085|1085.6|1085.2|1085.4|1085|1462
1649859970000|2022-04-13 14:26:10|1085.2|1085.2|1085.2|1085|1085.4|1085.2|1085.2|1085|0
1649859980000|2022-04-13 14:26:20|1085|1084.8|1084.8|1084.4|1085|1084.8|1084.8|1084.4|4378
1649859990000|2022-04-13 14:26:30|1084.6|1084.2|1085.2|1084.8|1085.4|1085|1084.4|1084.2|47399
1649860000000|2022-04-13 14:26:40|1085.4|1085|1085|1084.8|1085.4|1085|1084.8|1084.6|6981
1649860010000|2022-04-13 14:26:50||1084.6||1084.6||1084.6||1084.6|0
1649860020000|2022-04-13 14:27:00|1084.8|1084.4|1085|1084.6|1085|1084.6|1084.6|1084.4|7400
1649860030000|2022-04-13 14:27:10|1084.8|1084.4|1084.6|1084.4|1085|1084.4|1084.6|1084.4|949
1649860040000|2022-04-13 14:27:20|1084.4|1084.2|1084.2|1083.8|1084.6|1084.2|1084|1083.8|7111
1649860050000|2022-04-13 14:27:30|1084||1084||1084||1084||0
1649860060000|2022-04-13 14:27:40|1084.2|1084|1084.8|1084.4|1085|1084.6|1084|1083.8|6796
1649860070000|2022-04-13 14:27:50|1084.6|1084.2|1084.6|1084.2|1084.6|1084.4|1084.6|1084.2|591
1649860080000|2022-04-13 14:28:00|1084.4|1084|1084.8|1084.4|1084.8|1084.4|1084|1083.8|4115
1649860090000|2022-04-13 14:28:10|1084.6|1084.6|1084.8|1084.6|1084.8|1084.6|1084.6|1084.4|1472
1649860100000|2022-04-13 14:28:20|1084.6|1084.4|1084.2|1083.8|1084.8|1084.4|1084|1083.8|3133
1649860110000|2022-04-13 14:28:30|1084|1083.6|1083.6|1083.4|1084.2|1084|1083.6|1083.4|8555
1649860120000|2022-04-13 14:28:40|1083.4|1083.2|1084.4|1084|1084.4|1084|1083.4|1083.2|26161
1649860130000|2022-04-13 14:28:50|1084.2|1084.2|1084.4|1084|1084.6|1084.2|1084.2|1084|626
1649860140000|2022-04-13 14:29:00|1084.2|1084.2|1084.4|1084|1084.4|1084.2|1084.2|1084|2314
1649860150000|2022-04-13 14:29:10|1084.6|1084.2|1084.4|1084.2|1084.8|1084.4|1084.4|1084.2|2439
1649860160000|2022-04-13 14:29:20|1084.6|1084.4|1084.6|1084.4|1084.6|1084.4|1084.4|1084.2|3705
1649860170000|2022-04-13 14:29:30|1084.4|1084.2|1084.4|1084|1084.4|1084.2|1084.2|1084|4069
1649860180000|2022-04-13 14:29:40|1084.2||1084.2||1084.2||1084.2||0
1649860190000|2022-04-13 14:29:50|1084|1083.8|1083.4|1083.2|1084|1083.8|1082.8|1082.6|17061
1649860200000|2022-04-13 14:30:00|1083.2|1083|1084.6|1084.2|1084.8|1084.6|1083.2|1082.8|16129
1649860210000|2022-04-13 14:30:10|1084.8|1084.4|1084.2|1083.8|1085|1084.6|1083.8|1083.6|10647
1649860220000|2022-04-13 14:30:20|1084|1083.6|1084|1083.6|1084.2|1083.8|1083.2|1083|2262
1649860230000|2022-04-13 14:30:30|1083.8|1083.8|1085|1084.8|1085|1084.8|1083.8|1083.8|10547
1649860240000|2022-04-13 14:30:40|1084.8|1084.6|1085.2|1085|1085.6|1085.2|1084.8|1084.4|5010
1649860250000|2022-04-13 14:30:50|1085.4|1085.2|1084.8|1084.6|1085.6|1085.2|1084.8|1084.6|2985
1649860260000|2022-04-13 14:31:00|1084.6|1084.4|1084.4|1084|1084.8|1084.4|1084|1083.8|1963
1649860270000|2022-04-13 14:31:10|1084.2|1084.2|1084.4|1084|1084.6|1084.2|1084|1083.8|903
1649860280000|2022-04-13 14:31:20|1084.2|1084.2|1084.6|1084.2|1084.6|1084.4|1084.2|1084|1880
1649860290000|2022-04-13 14:31:30|1084.4|1084.4|1084.6|1084.4|1084.6|1084.4|1084.4|1084.4|0
1649860300000|2022-04-13 14:31:40|1084.4|1084.2|1084.6|1084.4|1084.6|1084.4|1084.4|1084.2|0
1649860310000|2022-04-13 14:31:50|1084.4|1084.2|1084.6|1084.4|1084.6|1084.4|1084.4|1084.2|1550
1649860320000|2022-04-13 14:32:00|1084.4|1084.2|1084.6|1084.2|1084.6|1084.4|1084.4|1084.2|849
1649860330000|2022-04-13 14:32:10|1084.4|1083.8|1083.8|1083.6|1084.4|1083.8|1083.6|1083.4|10768
1649860340000|2022-04-13 14:32:20|1083.6|1083.4|1083.8|1083.4|1083.8|1083.6|1083.6|1083.4|3626
1649860350000|2022-04-13 14:32:30|1083.6|1083.2|1083.6|1083.4|1083.6|1083.4|1083.4|1083.2|1916
1649860360000|2022-04-13 14:32:40|1083.8|1083.2|1082.8|1082.6|1083.8|1083.6|1082.8|1082.6|5147
1649860370000|2022-04-13 14:32:50|1083|1082.8|1082.8|1082.6|1083|1082.8|1082.6|1082.4|2727
1649860380000|2022-04-13 14:33:00|1083|1082.8|1083|1082.6|1083|1082.8|1082.8|1082.6|2672
1649860390000|2022-04-13 14:33:10|1083.2|1082.8|1083.6|1083.4|1083.8|1083.6|1083.2|1082.8|3219
1649860400000|2022-04-13 14:33:20|1083.8|1083.2|1084|1083.8|1084|1083.8|1083.4|1083.2|23638
1649860410000|2022-04-13 14:33:30|1084.2|1084|1084|1083.8|1084.2|1084|1084|1083.8|5164
1649860420000|2022-04-13 14:33:40|1084.2|1084|1084.8|1084.6|1084.8|1084.6|1084.2|1083.8|7077
1649860430000|2022-04-13 14:33:50|1085|1084.8|1085|1084.8|1085|1084.8|1084.8|1084.6|2515
1649860440000|2022-04-13 14:34:00|1084.8|1084.6|1085.4|1085.2|1085.6|1085.2|1084.8|1084.6|17851
1649860450000|2022-04-13 14:34:10|1085.6|1085|1085.6|1085.4|1085.8|1085.4|1085.6|1085|3793
1649860460000|2022-04-13 14:34:20|1085.8|1085.6|1085.6|1085.4|1085.8|1085.6|1085.4|1085.2|1840
1649860470000|2022-04-13 14:34:30|1085.8|1085.2|1085.6|1085.2|1085.8|1085.4|1085.6|1085.2|4626
1649860480000|2022-04-13 14:34:40|1085.8|1085.4|1085.8|1085.4|1086|1085.6|1085.6|1085.2|1824
1649860490000|2022-04-13 14:34:50|1086|1085.6|1085.8|1085.6|1086|1085.6|1085.4|1085.2|2379
1649860500000|2022-04-13 14:35:00|1086|1085.4|1085.4|1085|1086|1085.4|1085.2|1085|7694
1649860510000|2022-04-13 14:35:10|1085.6|1085.2|1084.6|1084.4|1085.6|1085.4|1084.4|1084.2|4886
1649860520000|2022-04-13 14:35:20|1084.8|1084.6|1084.8|1084.4|1085|1084.8|1084.6|1084.4|4774
1649860530000|2022-04-13 14:35:30|1085|1084.6|1085.2|1084.8|1085.2|1085|1084.8|1084.6|2408
1649860540000|2022-04-13 14:35:40|1085.4|1085|1085.8|1085.4|1085.8|1085.4|1085.2|1084.8|4033
1649860550000|2022-04-13 14:35:50|1085.6|1085.2|1085.6|1085.2|1085.8|1085.4|1085.6|1085.2|2431
1649860560000|2022-04-13 14:36:00|1085.8|1085.4|1085.8|1085.4|1085.8|1085.6|1085.4|1085.2|342
1649860570000|2022-04-13 14:36:10|1085.6|1085.6|1085.4|1085.2|1086|1085.6|1085.4|1085|10214
1649860580000|2022-04-13 14:36:20|1085.6|1085|1085.6|1085.2|1085.8|1085.4|1085.4|1085|4000
1649860590000|2022-04-13 14:36:30|1085.4|1085|1085.2|1084.8|1085.4|1085.2|1085|1084.8|708
1649860600000|2022-04-13 14:36:40|1085.4|1085|1085.4|1085|1085.6|1085.2|1085|1084.8|369
1649860610000|2022-04-13 14:36:50|1085.2||1085.2||1085.4||1085.2||0
1649860620000|2022-04-13 14:37:00|1085.4|1084.8|1084.6|1084.2|1085.4|1085|1084.6|1084.2|7093
1649860630000|2022-04-13 14:37:10|1084.4|1084.4|1084.8|1084.4|1084.8|1084.6|1084.4|1084.2|1033
1649860640000|2022-04-13 14:37:20|1084.6|1084.6|1085.6|1085.2|1085.6|1085.2|1084.6|1084.6|3227
1649860650000|2022-04-13 14:37:30|1085.8|1085.4|1085.6|1085.2|1085.8|1085.4|1085.6|1085.2|0
1649860660000|2022-04-13 14:37:40|1085.4|1085.4|1085.6|1085.4|1085.6|1085.4|1085.4|1085.2|696
1649860670000|2022-04-13 14:37:50|1085.4|1085.2|1085.6|1085.4|1085.6|1085.4|1085.4|1085.2|1510
1649860680000|2022-04-13 14:38:00|1085.4|1085.2|1085.6|1085.4|1085.6|1085.4|1085.4|1085.2|1234
1649860690000|2022-04-13 14:38:10|1085.8|1085.6|1085.8|1085.4|1086|1085.6|1085.6|1085.4|6765
1649860700000|2022-04-13 14:38:20|1086|1085.6|1086.4|1086|1086.4|1086.2|1085.8|1085.4|22540
1649860710000|2022-04-13 14:38:30|1086.2|1086.2|1086.6|1086.2|1086.6|1086.4|1086.2|1086.2|1283
1649860720000|2022-04-13 14:38:40|1086.4|1086.4|1086|1085.6|1086.6|1086.4|1086|1085.6|7186
1649860730000|2022-04-13 14:38:50|1085.8|1085.8|1085.8|1085.4|1086.2|1085.8|1085.6|1085.4|463
1649860740000|2022-04-13 14:39:00|1085.6|1085.2|1085.6|1085.2|1085.6|1085.4|1085.4|1085.2|500
1649860750000|2022-04-13 14:39:10|1085.8|1085.4|1085.8|1085.4|1085.8|1085.6|1085.6|1085.4|1133
1649860760000|2022-04-13 14:39:20|1085.6|1085.2|1085.6|1085.2|1085.6|1085.2|1085.2|1085|1539
1649860770000|2022-04-13 14:39:30|1085.4|1085|1085.8|1085.4|1086|1085.6|1085.4|1085|3247
1649860780000|2022-04-13 14:39:40|1086|1085.6|1085.8|1085.4|1086|1085.6|1085.6|1085.4|8267
1649860790000|2022-04-13 14:39:50|1085.6|1085.6|1085.8|1085.4|1085.8|1085.6|1085.6|1085.4|400
1649860800000|2022-04-13 14:40:00|1085.6|1085.2|1085.2|1084.8|1085.8|1085.4|1084.8|1084.6|4920
1649860810000|2022-04-13 14:40:10|1085|1085|1085|1084.8|1085.4|1085|1085|1084.8|1040
1649860820000|2022-04-13 14:40:20|1084.8|1084.6|1084.8|1084.4|1085.2|1084.8|1084.8|1084.4|3274
1649860830000|2022-04-13 14:40:30|1084.4|1084.6|1084.6|1084.4|1084.6|1084.6|1084|1083.8|9950
1649860840000|2022-04-13 14:40:40|1084.8|1084.6|1084.8|1084.4|1085|1084.6|1084.6|1084.4|2157
1649860850000|2022-04-13 14:40:50|1084.6|1084.6|1084.6|1084.2|1084.8|1084.6|1084.4|1084|1050
1649860860000|2022-04-13 14:41:00|1084.8|1084.4|1084.6|1084.2|1084.8|1084.6|1084.4|1084.2|0
1649860870000|2022-04-13 14:41:10|1084.4|1084|1083.8|1083.4|1084.4|1084|1083.6|1083.4|1199
1649860880000|2022-04-13 14:41:20|1084|1083.6|1084|1083.6|1084.2|1084|1083.6|1083.2|2383
1649860890000|2022-04-13 14:41:30|1084.2|1083.8|1084|1083.6|1084.2|1084|1084|1083.6|3063
1649860900000|2022-04-13 14:41:40|1084.2|1083.8|1085|1084.6|1085|1084.6|1084|1083.6|2311
1649860910000|2022-04-13 14:41:50|1084.8|1084.8|1085.4|1085|1085.4|1085|1084.8|1084.8|6
1649860920000|2022-04-13 14:42:00|1085.6|1085.2|1085.2|1084.8|1085.8|1085.4|1085|1084.8|3830
1649860930000|2022-04-13 14:42:10|1085|1085|1084.4|1084|1085.2|1085|1084.4|1084|726
1649860940000|2022-04-13 14:42:20|1084.2|1084.2|1085.2|1084.8|1085.2|1084.8|1084.2|1084|478
1649860950000|2022-04-13 14:42:30|1085.4|1085|1085.4|1085|1085.6|1085.2|1085|1084.8|7894
1649860960000|2022-04-13 14:42:40|1085.2|1084.8|1085.4|1085|1085.4|1085|1085|1084.8|215
1649860970000|2022-04-13 14:42:50|1085.2|1084.8|1085.4|1085|1085.6|1085.2|1085.2|1084.8|1
1649860980000|2022-04-13 14:43:00|1085.2|1085.2|1085.4|1085.2|1085.6|1085.2|1085.2|1085.2|0
1649860990000|2022-04-13 14:43:10|1085.6|1085.4|1085.6|1085.4|1085.8|1085.4|1085.4|1085.2|772
1649861000000|2022-04-13 14:43:20|1085.4|1085.2|1085.8|1085.6|1085.8|1085.6|1085.4|1085.2|3519
1649861010000|2022-04-13 14:43:30|||||||||14706
1649861020000|2022-04-13 14:43:40|1085.6|1085.4|1085.8|1085.6|1085.8|1085.6|1085.6|1085.4|2787
1649861030000|2022-04-13 14:43:50|1085.6|1085.4|1085.8|1085.6|1085.8|1085.6|1085.6|1085.4|3654
1649861040000|2022-04-13 14:44:00|1086.2|1085.4|1087.8|1087.4|1087.8|1087.4|1086.2|1085.4|58762
1649861050000|2022-04-13 14:44:10|1087.6|1087.6|1087.8|1087.6|1087.8|1087.6|1087.6|1087.4|6
1649861060000|2022-04-13 14:44:20|1087.6|1087.4|1087.2|1086.8|1087.6|1087.4|1087|1086.8|10003
1649861070000|2022-04-13 14:44:30|1087||1087||1087||1087||0
1649861080000|2022-04-13 14:44:40|1086.8|1086.6|1086.4|1086.2|1087.2|1087|1086.4|1086.2|8218
1649861090000|2022-04-13 14:44:50|1086.6|1086.4|1086.6|1086.2|1086.6|1086.4|1086.4|1086.2|1395
1649861100000|2022-04-13 14:45:00|1086.8|1086.4|1086.4|1086|1087.2|1086.8|1086.2|1086|17689
1649861110000|2022-04-13 14:45:10|1086.6|1086.2|1086.4|1086|1086.8|1086.4|1086.4|1086|1386
1649861120000|2022-04-13 14:45:20|1086.6|1086.2|1086.4|1086.2|1086.6|1086.4|1086.4|1086|1432
1649861130000|2022-04-13 14:45:30|1086.2|1086|1086|1085.6|1086.2|1086|1085.8|1085.6|1736
1649861140000|2022-04-13 14:45:40|1085.8|1085.4|1085.8|1085.4|1086|1085.6|1085.6|1085.2|1350
1649861150000|2022-04-13 14:45:50|1085.6|1085.2|1086.6|1086.2|1086.6|1086.4|1085.6|1085.2|16925
1649861160000|2022-04-13 14:46:00|1086.4|1086|1086.2|1086|1086.6|1086.2|1086|1085.6|7947
1649861170000|2022-04-13 14:46:10|1086|1085.8|1085.8|1085.4|1086.2|1086|1085.8|1085.4|1367
1649861180000|2022-04-13 14:46:20|1085.6|1085.6|1086.4|1086|1086.4|1086.2|1085.6|1085.4|2110
1649861190000|2022-04-13 14:46:30|1086.6|1086.2|1086.4|1086|1086.6|1086.2|1086.2|1086|607
1649861200000|2022-04-13 14:46:40|1086.2|1085.8|1085.8|1085.4|1086.4|1086|1085.8|1085.4|2301
1649861210000|2022-04-13 14:46:50||1085.6||1085.4||1085.6||1085.4|0
1649861220000|2022-04-13 14:47:00|1085.6|1085.2|1085.2|1085|1085.6|1085.4|1085.2|1084.8|3904
1649861230000|2022-04-13 14:47:10|1085.4|1085.2|1085|1084.6|1085.4|1085.2|1085|1084.6|1469
1649861240000|2022-04-13 14:47:20|1084.8|1084.8|1084.8|1084.4|1085|1084.8|1084.6|1084.4|369
1649861250000|2022-04-13 14:47:30|1084.6|1084.2|1084.8|1084.4|1084.8|1084.4|1084.4|1084.2|1255
1649861260000|2022-04-13 14:47:40|1084.6||1084.8||1084.8||1084.6||0
1649861270000|2022-04-13 14:47:50|1084.6|1084.6|1084.8|1084.6|1085|1084.6|1084.6|1084.4|1147
1649861280000|2022-04-13 14:48:00|1085|1084.8|1085.6|1085.2|1085.8|1085.4|1085|1084.6|3793
1649861290000|2022-04-13 14:48:10|1085.4|1085.4|1085.2|1085|1085.6|1085.4|1085.2|1085|3316
1649861300000|2022-04-13 14:48:20|1085|1084.8|1085.2|1085|1085.2|1085|1085|1084.6|738
1649861310000|2022-04-13 14:48:30||1084.8||1084.8||1084.8||1084.8|169
1649861320000|2022-04-13 14:48:40||1085||1085||1085||1085|0
1649861330000|2022-04-13 14:48:50|1085.4|1085.2|1085|1084.6|1085.4|1085.2|1084.6|1084.2|10280
1649861340000|2022-04-13 14:49:00|1085.2|1084.8|1085.4|1085.2|1085.4|1085.2|1085.2|1084.6|500
1649861350000|2022-04-13 14:49:10|1085.2|1085|1085.4|1085|1085.4|1085|1085.2|1085|1105
1649861360000|2022-04-13 14:49:20|1085.2|1084.8|1084.8|1084.6|1085.2|1084.8|1084.8|1084.4|863
1649861370000|2022-04-13 14:49:30|1085|1084.8|1085.4|1085|1085.4|1085|1084.8|1084.6|56
1649861380000|2022-04-13 14:49:40|1085.2|1084.8|1085.2|1084.8|1085.2|1084.8|1085|1084.6|12182
1649861390000|2022-04-13 14:49:50|1085.4|1085|1085|1084.8|1085.4|1085|1085|1084.8|1133
1649861400000|2022-04-13 14:50:00|1085.2|1085|1085.2|1084.8|1085.2|1085|1085|1084.8|628
1649861410000|2022-04-13 14:50:10|1085.4|1085|1085.4|1085|1085.4|1085.2|1085.2|1085|2865
1649861420000|2022-04-13 14:50:20|1085.6|1085.2|1086.2|1086|1086.2|1086|1085.6|1085.2|2971
1649861430000|2022-04-13 14:50:30|1086.4|1086.2|1086.8|1086.4|1086.8|1086.6|1086.4|1086.2|1589
1649861440000|2022-04-13 14:50:40|1086.6|1086.2|1086.6|1086.4|1086.6|1086.4|1086.6|1086.2|0
1649861450000|2022-04-13 14:50:50|1086.8|1086.2|1086.8|1086.4|1087|1086.6|1086.6|1086.2|2131
1649861460000|2022-04-13 14:51:00|1087|1086.6|1086.8|1086.4|1087|1086.6|1086.6|1086.4|390
1649861470000|2022-04-13 14:51:10|1087|1086.6|1087|1086.8|1087.2|1087|1087|1086.6|18199
1649861480000|2022-04-13 14:51:20|1087.2|1087|1087.4|1087|1087.4|1087.2|1087|1086.8|1969
1649861490000|2022-04-13 14:51:30|1087.6|1087.2|1087.4|1087|1087.6|1087.2|1087.4|1087|1
1649861500000|2022-04-13 14:51:40|1087.2||1087.2||1087.4||1087.2||0
1649861510000|2022-04-13 14:51:50|1087.4|1086.8|1087|1086.8|1087.4|1086.8|1087|1086.8|5954
1649861520000|2022-04-13 14:52:00|1087.2|1086.6|1086.8|1086.4|1087.2|1086.8|1086.6|1086.4|5328
1649861530000|2022-04-13 14:52:10|1086.6|1086.2|1087.4|1087.2|1087.6|1087.2|1086.6|1086.2|1812
1649861540000|2022-04-13 14:52:20|1087.6|1087|1087.6|1087.2|1087.6|1087.4|1087.4|1087|0
1649861550000|2022-04-13 14:52:30|1087.4|1087.4|1087.6|1087.4|1087.6|1087.4|1087.4|1087.2|0
1649861560000|2022-04-13 14:52:40|1087.8|1087.6|1087.8|1087.4|1087.8|1087.6|1087.4|1087.2|3776
1649861570000|2022-04-13 14:52:50|1087.6|1087.2|1087.6|1087.4|1087.8|1087.4|1087.6|1087.2|0
1649861580000|2022-04-13 14:53:00||1087.2||1087.4||1087.4||1087.2|0
1649861590000|2022-04-13 14:53:10|1087.4|1087.2|1087.6|1087.2|1087.6|1087.4|1087.4|1087.2|0
1649861600000|2022-04-13 14:53:20|1087.4|1087|1087.6|1087.2|1087.6|1087.4|1087|1086.8|3647
1649861610000|2022-04-13 14:53:30|1087.4|1087.4|1087.6|1087.2|1087.8|1087.4|1087.4|1087.2|270
1649861620000|2022-04-13 14:53:40|1087.4|1087.4|1087.6|1087.4|1087.6|1087.4|1087.4|1087.2|0
1649861630000|2022-04-13 14:53:50|1087.8|1087.2|1087.8|1087.4|1087.8|1087.6|1087.8|1087.2|448
1649861640000|2022-04-13 14:54:00|1087.6|1087.6|1087.8|1087.4|1087.8|1087.6|1087.6|1087.4|100
1649861650000|2022-04-13 14:54:10|1087.6|1087.6|1087.6|1087.2|1087.8|1087.6|1087.4|1087.2|164
1649861660000|2022-04-13 14:54:20|1087.8|1087.4|1087.6|1087.2|1087.8|1087.4|1087.4|1087.2|765
1649861670000|2022-04-13 14:54:30|1087.8|1087.4|1087.8|1087.4|1087.8|1087.4|1087.6|1087.2|20
1649861680000|2022-04-13 14:54:40|1087.6|1087.6|1087.8|1087.6|1088|1087.8|1087.6|1087.4|5641
1649861690000|2022-04-13 14:54:50|1088|1087.8|1088|1087.6|1088|1087.8|1087.8|1087.4|4030
1649861700000|2022-04-13 14:55:00|1087.8|1087.4|1087.4|1087.2|1087.8|1087.4|1087.4|1087|2768
1649861710000|2022-04-13 14:55:10|1087.6|1087.4|1087.6|1087.4|1087.6|1087.4|1087.4|1087.2|882
1649861720000|2022-04-13 14:55:20|1087.8|1087.2|1087.6|1087.4|1087.8|1087.6|1087.6|1087.2|8498
1649861730000|2022-04-13 14:55:30|1087.8|1087.6|1088|1087.6|1088|1087.6|1087.8|1087.6|0
1649861740000|2022-04-13 14:55:40|1087.8|1087.4|1087.8|1087.4|1087.8|1087.6|1087.6|1087.4|2331
1649861750000|2022-04-13 14:55:50|1087.6|1087.6|1088|1087.8|1088|1087.8|1087.6|1087.4|1121
1649861760000|2022-04-13 14:56:00|1087.8|1087.6|1087.8|1087.4|1088|1087.6|1087.6|1087.4|5
1649861770000|2022-04-13 14:56:10|1088|1087.6|1088|1087.6|1088|1087.8|1087.8|1087.6|1
1649861780000|2022-04-13 14:56:20|1088.2|1087.8|1088|1087.8|1088.2|1088|1088|1087.6|4485
1649861790000|2022-04-13 14:56:30|1088.2|1088|1088|1087.8|1088.2|1088|1088|1087.8|4760
1649861800000|2022-04-13 14:56:40|1087.8|1087.6|1088|1087.6|1088|1087.8|1087.8|1087.6|7588
1649861810000|2022-04-13 14:56:50|1087.8|1087.8|1087.6|1087.4|1088|1087.8|1087.6|1087.4|2785
1649861820000|2022-04-13 14:57:00|1087.4|1087.2|1087.6|1087.2|1087.6|1087.4|1087.4|1087|243
1649861830000|2022-04-13 14:57:10|1087.4||1087.4||1087.6||1087.4||387
1649861840000|2022-04-13 14:57:20|1087.6|1087.4|1087.6|1087.2|1087.6|1087.4|1087.4|1087.2|1123
1649861850000|2022-04-13 14:57:30|1087.4||1087.6||1087.6||1087.4||1007
1649861860000|2022-04-13 14:57:40|1087.4|1087|1087.2|1086.8|1087.6|1087|1087.2|1086.8|8504
1649861870000|2022-04-13 14:57:50|1087|1087|1087.2|1086.8|1087.2|1087|1087|1086.8|1442
1649861880000|2022-04-13 14:58:00|1087|1086.6|1086.6|1086.4|1087|1086.6|1086.4|1086.2|1422
1649861890000|2022-04-13 14:58:10|1086.4|1086.2|1086.6|1086.2|1086.6|1086.4|1086.4|1086.2|2562
1649861900000|2022-04-13 14:58:20|1086.4|1086.4|1087.4|1087|1087.4|1087|1086.4|1086.2|10895
1649861910000|2022-04-13 14:58:30|1087.2|1087.2|1087.4|1087.2|1087.6|1087.2|1087.2|1087|26
1649861920000|2022-04-13 14:58:40|1087.6|1087|1087.6|1087.4|1087.8|1087.4|1087.4|1087|2710
1649861930000|2022-04-13 14:58:50|1087.8|1087.6|1087.8|1087.4|1088|1087.6|1087.6|1087.4|6025
1649861940000|2022-04-13 14:59:00|1087.6||1087.8||1087.8||1087.6||0
1649861950000|2022-04-13 14:59:10|1088|1087.6|1087.8|1087.6|1088|1087.8|1087.8|1087.6|4061
1649861960000|2022-04-13 14:59:20|1088|1087.8|1088|1087.8|1088.2|1087.8|1087.8|1087.6|12110
1649861970000|2022-04-13 14:59:30||1087.6||1087.8||1087.8||1087.6|2662
1649861980000|2022-04-13 14:59:40|1087.8|1087.6|1087.2|1087|1087.8|1087.8|1087.2|1087|2541
1649861990000|2022-04-13 14:59:50|1087|1086.8|1087|1086.8|1087.2|1086.8|1087|1086.6|3889
1649862000000|2022-04-13 15:00:00|1086.8|1086.6|1086.8|1086.4|1086.8|1086.6|1086.4|1086.2|6442
1649862010000|2022-04-13 15:00:10|1086.6||1086.6||1086.6||1086.6||0
1649862020000|2022-04-13 15:00:20|1086.8|1086.6|1086.8|1086.4|1086.8|1086.6|1086.6|1086.4|3631
1649862030000|2022-04-13 15:00:30|1086.6|1086.2|1086.6|1086.2|1086.8|1086.4|1086.4|1086.2|2561
1649862040000|2022-04-13 15:00:40|1086.4|1086|1085.6|1085.4|1086.6|1086|1085.6|1085.4|15295
1649862050000|2022-04-13 15:00:50|1085.4|1085.2|1085.4|1085.2|1085.4|1085.4|1085.4|1085.2|0
1649862060000|2022-04-13 15:01:00|1085.2|1085|1085.4|1085.2|1085.4|1085.2|1085.2|1085|8717
1649862070000|2022-04-13 15:01:10|1085.2|1085|1085.4|1085.2|1085.6|1085.4|1085.2|1085|38098
1649862080000|2022-04-13 15:01:20|1085.2|1085|1085.4|1085|1085.4|1085.2|1085.2|1085|4641
1649862090000|2022-04-13 15:01:30|1085.2|1085.2|1085.4|1085.2|1085.4|1085.2|1085.2|1085|8056
1649862100000|2022-04-13 15:01:40||1085||1085.2||1085.2||1085|2875
1649862110000|2022-04-13 15:01:50|1085.6|1085.4|1085.6|1085.4|1085.6|1085.4|1085.6|1085.2|5070
1649862120000|2022-04-13 15:02:00|1085.4|1085.2|1085.6|1085.4|1085.6|1085.4|1085.4|1085.2|3902
1649862130000|2022-04-13 15:02:10|1085.8|1085.6|1086.4|1086|1086.6|1086.2|1085.8|1085.6|4454
1649862140000|2022-04-13 15:02:20|1086.2|1086.2|1086.6|1086.4|1086.6|1086.4|1086.2|1086|2490
1649862150000|2022-04-13 15:02:30|1086.4|1086.2|1086.4|1086|1086.4|1086.4|1086.2|1085.8|6079
1649862160000|2022-04-13 15:02:40|1086.6|1086.2|1086.8|1086.4|1086.8|1086.6|1086.6|1086|3174
1649862170000|2022-04-13 15:02:50|1086.6|1086.2|1086.6|1086.2|1086.8|1086.2|1086.4|1086.2|436
1649862180000|2022-04-13 15:03:00|1086.8|1086.4|1086.8|1086.4|1087|1086.8|1086.4|1086.2|13995
1649862190000|2022-04-13 15:03:10|1086.6|1086.2|1086.6|1086.4|1086.6|1086.4|1086.4|1086.2|969
1649862200000|2022-04-13 15:03:20|1086.8|1086.2|1086.6|1086.4|1086.8|1086.6|1086.6|1086.2|0
1649862210000|2022-04-13 15:03:30|1086.4|1086.2|1086.4|1086|1086.6|1086.2|1086.4|1086|1576
1649862220000|2022-04-13 15:03:40|1086.6|1086.2|1086.4|1086.2|1086.6|1086.2|1086.4|1086|0
1649862240000|2022-04-13 15:04:00|1086.6|1086.4|1086.6|1086.2|1086.6|1086.4|1086.6|1086.2|131
1649862250000|2022-04-13 15:04:10|1086.4|1086.4|1086.6|1086.2|1086.6|1086.4|1086.4|1086.2|95
1649862260000|2022-04-13 15:04:20|1086.8|1086.4|1087|1086.6|1087.4|1087.2|1086.8|1086.2|9219
1649862270000|2022-04-13 15:04:30|1086.8|1086.8|1087|1086.6|1087|1086.8|1086.8|1086.6|1920
1649862280000|2022-04-13 15:04:40|1086.8|1086.8|1087|1086.6|1087|1086.8|1086.8|1086.6|500
1649862290000|2022-04-13 15:04:50|1087.2|1086.8|1087.2|1086.8|1087.2|1087|1087|1086.6|1
1649862300000|2022-04-13 15:05:00|1087|1086.6|1087.2|1086.8|1087.2|1086.8|1086.6|1086.4|4664
1649862310000|2022-04-13 15:05:10|1087.4|1087|1086.6|1086.4|1087.4|1087|1086.6|1086.2|1850
1649862320000|2022-04-13 15:05:20|1086.8|1086.6|1086.8|1086.4|1086.8|1086.6|1086.6|1086.2|2304
1649862330000|2022-04-13 15:05:30|1086.6|1086.2|1086.6|1086.2|1086.6|1086.4|1086.4|1086.2|1636
1649862340000|2022-04-13 15:05:40|1086.4|1086.4|1086.6|1086.4|1086.8|1086.4|1086.4|1086.2|37
1649862350000|2022-04-13 15:05:50||1086.2||1086.4||1086.4||1086.2|0
1649862360000|2022-04-13 15:06:00|1086.8|1086.6|1087|1086.8|1087|1086.8|1086.8|1086.4|6340
1649862370000|2022-04-13 15:06:10|1087.2|1087|1087.4|1087.2|1087.4|1087.2|1087.2|1086.8|1420
1649862380000|2022-04-13 15:06:20|1087.2|1087|1086.8|1086.4|1087.4|1087.2|1086.6|1086.4|3456
1649862390000|2022-04-13 15:06:30|1086.6|1086.6|1086.8|1086.4|1086.8|1086.6|1086.6|1086.4|0
1649862400000|2022-04-13 15:06:40|1086.6|1086.6|1087|1086.6|1087|1086.8|1086.6|1086.4|1205
1649862410000|2022-04-13 15:06:50|1086.8|1086.8|1087|1086.6|1087|1086.8|1086.8|1086.6|369
1649862420000|2022-04-13 15:07:00|1086.8|1086.8|1087|1086.6|1087|1086.8|1086.8|1086.6|500
1649862430000|2022-04-13 15:07:10|1087.2|1086.8|1087.2|1087|1087.4|1087|1087.2|1086.8|5039
1649862460000|2022-04-13 15:07:40|1087|1086.8|1087.2|1087|1087.2|1087|1087|1086.8|1170
1649862470000|2022-04-13 15:07:50|1087.4|1087.2|1087.4|1087|1087.4|1087.2|1087.4|1087|1436
1649862480000|2022-04-13 15:08:00|1087.2|1087.2|1087.4|1087|1087.4|1087.2|1087.2|1087|550
1649862490000|2022-04-13 15:08:10|1087.2|1087.2|1087.4|1087.2|1087.4|1087.2|1087.2|1087|57
1649862500000|2022-04-13 15:08:20||1087||1087.2||1087.2||1087|0
1649862510000|2022-04-13 15:08:30|1087.6|1087|1087.6|1087.2|1087.6|1087.4|1087.6|1087|1230
1649862520000|2022-04-13 15:08:40|1087.4|1087.4|1087.6|1087.2|1087.6|1087.4|1087.4|1087.2|0
1649862530000|2022-04-13 15:08:50||1087.4||1087.4||1087.4||1087.2|0
1649862540000|2022-04-13 15:09:00|1087.4|1087.2|1087.6|1087.2|1087.6|1087.4|1087.4|1087.2|4345
1649862550000|2022-04-13 15:09:10|1087.8|1087.4|1087.8|1087.6|1087.8|1087.6|1087.8|1087.2|3435
1649862560000|2022-04-13 15:09:20|1087.6|1087.4|1087.6|1087.4|1087.8|1087.6|1087.6|1087.4|911
1649862570000|2022-04-13 15:09:30|1087.8|1087.6|1088.2|1087.8|1088.2|1088|1087.8|1087.6|6849
1649862580000|2022-04-13 15:09:40|1088|1088|1087.8|1087.6|1088.2|1088|1087.8|1087.6|2082
1649862590000|2022-04-13 15:09:50|1088|1087.4|1087.6|1087.4|1088|1087.4|1087.6|1087.4|400
1649862600000|2022-04-13 15:10:00|1087.8|1087.2|1087.8|1087.4|1087.8|1087.6|1087.6|1087.2|582
1649862610000|2022-04-13 15:10:10|1087.6|1087.6|1087.6|1087.4|1087.8|1087.6|1087.6|1087.4|682
1649862620000|2022-04-13 15:10:20|1087.8|1087.6|1087.6|1087.4|1087.8|1087.6|1087.6|1087.4|0
1649862630000|2022-04-13 15:10:30|1087.8|1087.6|1087.8|1087.6|1088|1087.8|1087.8|1087.6|3665
1649862640000|2022-04-13 15:10:40|1088|1087.8|1088.2|1087.8|1088.4|1088.2|1088|1087.6|8135
1649862650000|2022-04-13 15:10:50|1088|1087.6|1088.4|1088|1088.4|1088.2|1087.8|1087.6|4910
1649862660000|2022-04-13 15:11:00|1088.2|1088.2|1088.4|1088|1088.4|1088.2|1088.2|1088|0
1649862670000|2022-04-13 15:11:10|1088.2|1088.2|1088.4|1088.2|1088.4|1088.2|1088.2|1088|0
1649862680000|2022-04-13 15:11:20|1088.6|1088.4|1087.8|1087.4|1088.6|1088.4|1087.6|1087.4|4062
1649862690000|2022-04-13 15:11:30|1088|1087.6|1087.6|1087.4|1088|1087.6|1087.6|1087.4|369
1649862700000|2022-04-13 15:11:40|1087.8|1087.2|1087.4|1087.2|1087.8|1087.2|1087.4|1087|455
1649862710000|2022-04-13 15:11:50|1087.2|1087|1087.4|1087|1087.4|1087|1087.2|1086.8|3560
1649862720000|2022-04-13 15:12:00|1087.2|1086.8|1086.8|1086.4|1087.2|1086.8|1086.8|1086.4|769
1649862730000|2022-04-13 15:12:10|1086.6|1086.6|1087|1086.6|1087|1086.6|1086.6|1086.4|309
1649862740000|2022-04-13 15:12:20|1087.2|1086.8|1087|1086.8|1087.4|1087.2|1087|1086.8|9572
1649862750000|2022-04-13 15:12:30|1087.2|1087|1087.2|1086.8|1087.2|1087|1087|1086.8|358
1649862760000|2022-04-13 15:12:40|1087|1086.6|1087|1086.6|1087|1086.8|1086.8|1086.6|1454
1649862770000|2022-04-13 15:12:50|1086.8|1086.4|1086.6|1086.2|1087|1086.4|1086.6|1086.2|471
1649862780000|2022-04-13 15:13:00|1086.4|1086|1086.2|1086|1086.4|1086|1086.2|1086|483
1649862790000|2022-04-13 15:13:10|1086.4|1086.2|1086.6|1086.2|1086.8|1086.6|1086.4|1086|17714
1649862800000|2022-04-13 15:13:20|1086.4|1086.4|1087|1086.8|1087.2|1087|1086.4|1086.4|8401
1649862810000|2022-04-13 15:13:30|1086.8|1086.6|1087.2|1086.8|1087.2|1086.8|1086.8|1086.4|9503
1649862820000|2022-04-13 15:13:40|1087||1087||1087||1087||0
1649862830000|2022-04-13 15:13:50|1086.8|1086.6|1087|1086.6|1087.2|1086.8|1086.8|1086.6|1068
1649862840000|2022-04-13 15:14:00|1087.2|1086.8|1087|1086.6|1087.2|1087|1086.8|1086.6|4224
1649862850000|2022-04-13 15:14:10||1086.8||1086.6||1086.8||1086.6|0
1649862860000|2022-04-13 15:14:20|1086.8|1086.8|1087|1086.6|1087|1086.8|1086.8|1086.6|0
1649862870000|2022-04-13 15:14:30|1086.8|1086.8|1087|1086.8|1087|1086.8|1086.8|1086.8|0
1649862880000|2022-04-13 15:14:40|1086.8|1086.6|1086.6|1086.4|1087|1086.6|1086.6|1086.4|1846
1649862890000|2022-04-13 15:14:50|1086.4|1086.2|1086.6|1086.2|1086.6|1086.4|1086.4|1086|3086
1649862900000|2022-04-13 15:15:00|1086.8|1086.4|1087|1086.8|1087|1086.8|1086.6|1086.2|29931
1649862910000|2022-04-13 15:15:10||1086.6||1086.8||1086.8||1086.6|6643
1649862920000|2022-04-13 15:15:20|1086.8|1086.6|1087|1086.8|1087|1086.8|1086.8|1086.6|9756
1649862930000|2022-04-13 15:15:30|1086.8|1086.6|1087|1086.6|1087|1086.8|1086.8|1086.6|3821
1649862940000|2022-04-13 15:15:40|1086.8|1086.8|1087|1086.8|1087|1086.8|1086.8|1086.6|1184
1649862950000|2022-04-13 15:15:50|||||||||6708
1649862960000|2022-04-13 15:16:00|1087.2|1087|1087|1086.8|1087.2|1087|1087|1086.8|3413
1649862970000|2022-04-13 15:16:10|1086.8|1086.6|1087|1086.8|1087|1086.8|1086.8|1086.6|1017
1649862980000|2022-04-13 15:16:20|1087.2|1087|1087|1086.8|1087.2|1087|1087|1086.8|1370
1649862990000|2022-04-13 15:16:30|1087.2||1087||1087.2||1087||49
1649863010000|2022-04-13 15:16:50|1087.2|1087|1087.2|1086.8|1087.2|1087|1087.2|1086.8|1045
1649863020000|2022-04-13 15:17:00||1087||1087||1087||1086.8|670
1649863050000|2022-04-13 15:17:30|1087.4|1087.2|1087.8|1087.4|1087.8|1087.6|1087.2|1087|15155
1649863060000|2022-04-13 15:17:40|1087.6|1087.6|1087.8|1087.4|1087.8|1087.6|1087.6|1087.4|12337
1649863070000|2022-04-13 15:17:50|1087.6|1087.2|1087.6|1087.4|1087.6|1087.4|1087.4|1087.2|4219
1649863080000|2022-04-13 15:18:00|1087.8|1087.2|1087.8|1087.4|1087.8|1087.6|1087.8|1087.2|565
1649863090000|2022-04-13 15:18:10|1087.6|1087.6|1087.8|1087.6|1087.8|1087.6|1087.6|1087.6|60
1649863120000|2022-04-13 15:18:40|1087.6|1087.4|1087.8|1087.6|1087.8|1087.6|1087.6|1087.4|632
1649863130000|2022-04-13 15:18:50|1087.6|1087.2|1088|1087.8|1088|1087.8|1087.6|1087.2|11680
1649863140000|2022-04-13 15:19:00|1088.2|1088|1088|1087.8|1088.2|1088|1088|1087.8|6931
1649863150000|2022-04-13 15:19:10|1087.8|1087.6|1087.6|1087.4|1087.8|1087.6|1087.6|1087.4|9951
1649863160000|2022-04-13 15:19:20|1087.8|1087.6|1087.8|1087.4|1087.8|1087.6|1087.8|1087.4|100
1649863170000|2022-04-13 15:19:30|1087.6|1087.6|1087.8|1087.4|1087.8|1087.6|1087.6|1087.4|369
1649863180000|2022-04-13 15:19:40|1087.6|1087.2|1087|1086.8|1087.8|1087.6|1087|1086.8|11769
1649863190000|2022-04-13 15:19:50|1087.2|1087|1087|1086.8|1087.2|1087|1087|1086.8|5000
1649863200000|2022-04-13 15:20:00|1087.2|1087|1087|1086.8|1087.2|1087|1087|1086.8|2202
1649863210000|2022-04-13 15:20:10|1087.2|1087|1087|1086.8|1087.8|1087.4|1087|1086.8|86656
1649863220000|2022-04-13 15:20:20|||||||||14072
1649863230000|2022-04-13 15:20:30|1087.2|1087|1087.2|1087|1087.2|1087|1087|1086.8|7095
1649863250000|2022-04-13 15:20:50|1087|1086.8|1087.2|1086.8|1087.2|1086.8|1086.8|1086.4|3109
1649863260000|2022-04-13 15:21:00||1087||1086.8||1087||1086.8|3400
1649863270000|2022-04-13 15:21:10|1087.4|1087.2|1087.2|1087|1087.4|1087.2|1087.2|1086.8|7500
1649863280000|2022-04-13 15:21:20|1087|1086.8|1087.2|1086.8|1087.2|1086.8|1087|1086.8|950
1649863290000|2022-04-13 15:21:30|1087||1087||1087||1087||0
1649863310000|2022-04-13 15:21:50|||||||||49
1649863320000|2022-04-13 15:22:00|1087.2|1087|1087.4|1087.2|1087.4|1087.2|1087.2|1087|9441
1649863330000|2022-04-13 15:22:10|1087.6|1087.4|1088|1087.6|1088|1087.6|1087.2|1087|11716
1649863340000|2022-04-13 15:22:20|1087.8|1087.4|1088|1087.6|1088.2|1088|1087.8|1087.4|11558
1649863350000|2022-04-13 15:22:30|1088.2|1087.8|1088.2|1087.8|1088.2|1087.8|1088.2|1087.8|0
1649863360000|2022-04-13 15:22:40|1088.4|1088|1088.4|1088|1088.4|1088.2|1088.2|1087.8|1800
1649863370000|2022-04-13 15:22:50|1088.2|1088.2|1088.2|1087.8|1088.4|1088.2|1088|1087.6|6052
1649863380000|2022-04-13 15:23:00|1088|1087.6|1087.8|1087.4|1088|1087.8|1087.8|1087.4|0
1649863390000|2022-04-13 15:23:10|1088|1087.6|1086.6|1086.4|1088|1087.6|1086.2|1086|67964
1649863400000|2022-04-13 15:23:20|1086.8|1086.6|1086.8|1086.6|1086.8|1086.6|1086.6|1086.4|2567
1649863410000|2022-04-13 15:23:30|1086.6|1086.4|1086.8|1086.4|1086.8|1086.4|1086.6|1086.4|1821
1649863420000|2022-04-13 15:23:40|1087|1086.6|1087|1086.6|1087|1086.8|1087|1086.6|6960
1649863430000|2022-04-13 15:23:50|1086.8|1086.8|1086.8|1086.4|1087|1086.8|1086.8|1086.4|3858
1649863440000|2022-04-13 15:24:00|1086.6|1086.6|1086.8|1086.4|1087|1086.6|1086.6|1086.4|3326
1649863450000|2022-04-13 15:24:10|1087|1086.6|1087|1086.6|1087|1086.8|1087|1086.4|1502
1649863470000|2022-04-13 15:24:30|1086.6|1086.4|1086.4|1086.2|1086.6|1086.4|1086.4|1086.2|9004
1649863480000|2022-04-13 15:24:40|1086.2|1086|1086.2|1086|1086.2|1086|1086.2|1086|361
1649863490000|2022-04-13 15:24:50|1086|1085.8|1086.2|1086|1086.2|1086|1086|1085.8|6298
1649863500000|2022-04-13 15:25:00|1086.4|1086.2|1086.6|1086.2|1086.6|1086.4|1086.4|1086.2|8437
1649863510000|2022-04-13 15:25:10|1086.8|1086.4|1087|1086.8|1087|1086.8|1086.8|1086.4|10335
1649863520000|2022-04-13 15:25:20|1087.2|1087|1087.2|1086.8|1087.4|1087|1087|1086.8|7874
1649863530000|2022-04-13 15:25:30|1087||1087.2||1087.2||1087||1095
1649863540000|2022-04-13 15:25:40||1087||1087||1087||1086.8|680
1649863560000|2022-04-13 15:26:00|1087.4|1087.2|1087.4|1087|1087.4|1087.2|1087.4|1087|410
1649863570000|2022-04-13 15:26:10|1087.2|1087.2|1087.4|1087|1087.4|1087.2|1087.2|1087|343
1649863580000|2022-04-13 15:26:20|1087.6|1087.2|1087.6|1087.2|1087.6|1087.4|1087.4|1087.2|4354
1649863590000|2022-04-13 15:26:30|1087.8|1087.4|1087.8|1087.4|1088|1087.8|1087.6|1087.4|28365
1649863600000|2022-04-13 15:26:40|1088|1087.6|1088|1087.6|1088|1087.8|1088|1087.6|6258
1649863610000|2022-04-13 15:26:50||1087.8||1087.8||1087.8||1087.6|1701
1649863620000|2022-04-13 15:27:00|1087.8|1087.6|1087.8|1087.6|1088|1087.8|1087.8|1087.6|2857
1649863630000|2022-04-13 15:27:10|||||||||2085
1649863640000|2022-04-13 15:27:20|1087.6|1087.4|1087.2|1087|1087.6|1087.4|1087.2|1086.8|2162
1649863650000|2022-04-13 15:27:30|1087.4|1087.2|1087.6|1087.2|1087.6|1087.4|1087.4|1087.2|3860
1649863660000|2022-04-13 15:27:40|1087.4|1087.4|1087.8|1087.4|1087.8|1087.6|1087.4|1087.2|2956
1649863670000|2022-04-13 15:27:50||1087.6||1087.6||1087.6||1087.4|0
1649863680000|2022-04-13 15:28:00|1087.6|1087.4|1087.6|1087.4|1087.8|1087.6|1087.4|1087.2|416
1649863690000|2022-04-13 15:28:10|1087.4|1087.2|1087.8|1087.6|1087.8|1087.6|1087.4|1087.2|9832
1649863700000|2022-04-13 15:28:20|1088|1087.8|1088.2|1087.8|1088.2|1088|1088|1087.8|11061
1649863710000|2022-04-13 15:28:30|1088|1087.6|1088.2|1087.8|1088.4|1088|1088|1087.6|12918
1649863720000|2022-04-13 15:28:40|1088.4|1088|1088.4|1088|1088.4|1088|1088.2|1088|572
1649863730000|2022-04-13 15:28:50|1088.6|1088.2|1088.6|1088.4|1088.8|1088.6|1088.4|1088.2|7836
1649863740000|2022-04-13 15:29:00|1088.8|1088.6|1089|1088.6|1089|1088.8|1088.8|1088.4|3746
1649863750000|2022-04-13 15:29:10|1088.8|1088.4|1088.8|1088.4|1089|1088.6|1088.4|1088|17431
1649863760000|2022-04-13 15:29:20|1089|1088.6|1089.4|1089|1089.6|1089.2|1088.8|1088.4|24399
1649863770000|2022-04-13 15:29:30|1089.6|1089.2|1089.4|1089.2|1089.6|1089.2|1089.4|1089|2722
1649863780000|2022-04-13 15:29:40|1089.2|1089|1089|1088.6|1089.2|1089|1089|1088.6|6685
1649863790000|2022-04-13 15:29:50|1089.2|1088.8|1089|1088.8|1089.2|1088.8|1089|1088.6|4695
1649919600000|2022-04-14 07:00:00|1098|1096.2|1096|1095|1098|1096.2|1095.6|1095|7488
1649919610000|2022-04-14 07:00:10|1095.6|1095.2|1094.6|1094.2|1096.8|1096.2|1094|1093|24022
1649919620000|2022-04-14 07:00:20|1094.4|1094|1093.2|1092.6|1095.2|1094.4|1093.2|1092.6|21817
1649919630000|2022-04-14 07:00:30|1093.4|1092.8|1095.6|1095|1096|1095.6|1092.8|1092.6|16149
1649919640000|2022-04-14 07:00:40|1095.4|1094.8|1095.6|1095.2|1095.6|1095.2|1094.4|1093.8|7207
1649919650000|2022-04-14 07:00:50|1096|1095.4|1096.2|1095.6|1096.8|1096.6|1095.6|1095|9446
1649919660000|2022-04-14 07:01:00|1096|1095.4|1094.6|1094|1096|1095.4|1094.4|1093.8|10526
1649919670000|2022-04-14 07:01:10|1094.4|1093.8|1095.4|1094.6|1095.4|1094.6|1093.8|1093|1209
1649919680000|2022-04-14 07:01:20|1095.6|1094.8|1095.8|1095.2|1096.2|1095.4|1095.4|1094.8|4448
1649919690000|2022-04-14 07:01:30|1096|1095.4|1096.8|1096.2|1096.8|1096.4|1096|1095.4|0
1649919700000|2022-04-14 07:01:40|1096.6|1096|1095|1094.4|1096.8|1096.2|1094.6|1094|12066
1649919710000|2022-04-14 07:01:50|1095.2|1094.6|1094.2|1093.6|1095.4|1094.8|1094.2|1093.4|4731
1649919720000|2022-04-14 07:02:00|1094.4|1093.8|1096.8|1096|1096.8|1096|1094.4|1093.8|2139
1649919730000|2022-04-14 07:02:10|1097|1096.2|1096.6|1095.6|1097|1096.6|1096.2|1095.6|1596
1649919740000|2022-04-14 07:02:20|1096.4|1095.4|1094.8|1094.2|1096.4|1095.4|1094.8|1094|1699
1649919750000|2022-04-14 07:02:30|1095|1094.4|1094.2|1093.8|1095|1094.4|1093.8|1093|5948
1649919760000|2022-04-14 07:02:40|1094.4|1094|1094|1093.4|1094.6|1094.2|1094|1093.4|12784
1649919770000|2022-04-14 07:02:50|1093.8|1093|1094.4|1094|1095|1094.4|1093.4|1093|8253
1649919780000|2022-04-14 07:03:00|1094.2|1093.8|1094.8|1094|1094.8|1094.4|1094|1093.2|1168
1649919790000|2022-04-14 07:03:10|1095|1094.2|1094.8|1094|1095.2|1094.6|1093.4|1093|7074
1649919800000|2022-04-14 07:03:20|1094.6|1093.8|1094.8|1094.2|1095.6|1094.8|1093.8|1093.2|4784
1649919810000|2022-04-14 07:03:30|1095|1094.4|1095.6|1094.8|1095.8|1095|1095|1094.4|888
1649919820000|2022-04-14 07:03:40|1095.4|1095|1095.8|1095.2|1096.2|1095.6|1095.4|1094.8|1394
1649919830000|2022-04-14 07:03:50|1095.6|1094.8|1095|1094.4|1095.6|1094.8|1094.2|1093.6|5868
1649919840000|2022-04-14 07:04:00|1094.8|1094.2|1093.6|1093|1095.2|1095|1093.4|1093|30061
1649919850000|2022-04-14 07:04:10|1093.8|1093.2|1093.8|1093|1094.4|1094|1092.4|1091.6|63732
1649919860000|2022-04-14 07:04:20|1093.6|1093.2|1094.2|1093.6|1094.4|1093.8|1093.4|1093|500
1649919870000|2022-04-14 07:04:30|1094|1093.2|1094.4|1094|1094.4|1094|1093.8|1093.2|14198
1649919880000|2022-04-14 07:04:40|1094.2|1093.8|1094.4|1094|1094.4|1094|1094|1093.8|1158
1649919890000|2022-04-14 07:04:50|1094.2|1093.8|1094.2|1093.4|1094.4|1094|1094|1093.4|1515
1649919900000|2022-04-14 07:05:00|1094|1093.2|1093.8|1093.2|1094.4|1094|1093.8|1093.2|5544
1649919910000|2022-04-14 07:05:10|1094|1093.4|1094.4|1093.8|1094.8|1094.2|1094|1093.2|1527
1649919920000|2022-04-14 07:05:20|1094.2|1093.6|1092.4|1091.8|1094.2|1093.6|1092.4|1091.8|6762
1649919930000|2022-04-14 07:05:30|1092.6|1092|1092|1091.6|1092.6|1092|1092|1091.4|0
1649919940000|2022-04-14 07:05:40|1092.2|1091.8|1091.2|1090.6|1092.4|1091.8|1091.2|1090.6|117
1649919950000|2022-04-14 07:05:50|1091|1090.4|1091.2|1090.8|1091.4|1090.8|1090.6|1090.4|5615
1649919960000|2022-04-14 07:06:00|1091|1090.6|1091.2|1090.6|1091.2|1090.6|1091|1090.4|0
1649919970000|2022-04-14 07:06:10|1091|1090.2|1092|1091.6|1092|1091.6|1090.8|1090.2|4360
1649919980000|2022-04-14 07:06:20|1091.8|1091.4|1093|1092.6|1093|1092.6|1091.4|1091|6340
1649919990000|2022-04-14 07:06:30|1093.2|1092.8|1093.2|1092.6|1093.6|1093|1093|1092.4|0
1649920000000|2022-04-14 07:06:40|1093.4|1092.8|1093.8|1093|1094.2|1093.4|1093.4|1092.6|6560
1649920010000|2022-04-14 07:06:50|1093.6|1093.2|1094.4|1094|1094.6|1094.2|1093.4|1093.2|540
1649920020000|2022-04-14 07:07:00|1094.2|1093.8|1095.8|1095.2|1096|1095.2|1094|1093.6|7139
1649920030000|2022-04-14 07:07:10|1096|1095.4|1094.6|1094|1097|1096.6|1094.6|1094|69516
1649920040000|2022-04-14 07:07:20|1094.4|1094.2|1094.6|1094.2|1095|1094.4|1094.2|1094|1991
1649920050000|2022-04-14 07:07:30|1095|1094.4|1095|1094.6|1095|1094.6|1094.6|1094|655
1649920060000|2022-04-14 07:07:40|1095.2|1094.8|1094|1093.4|1095.4|1095|1094|1093.4|6727
1649920070000|2022-04-14 07:07:50|1093.8|1093.2|1093.6|1092.8|1093.8|1093.2|1093.6|1092.8|1231
1649920080000|2022-04-14 07:08:00|1093.8|1093|1094.2|1093.8|1094.2|1093.8|1093.4|1093|2354
1649920090000|2022-04-14 07:08:10|1094.6|1094|1094.6|1094.2|1095|1094.4|1094.6|1094|2625
1649920100000|2022-04-14 07:08:20|1094.8|1094.4|1095.2|1094.6|1095.2|1094.8|1094.6|1094.2|500
1649920110000|2022-04-14 07:08:30|1095.4|1094.8|1095.4|1094.8|1095.4|1095|1095.4|1094.8|0
1649920120000|2022-04-14 07:08:40||1095||1095||1095||1094.8|0
1649920130000|2022-04-14 07:08:50|1095.2|1095.2|1096.4|1095.8|1096.8|1096|1095.2|1095|27920
1649920140000|2022-04-14 07:09:00|1096.2|1095.6|1096.2|1095.6|1096.8|1096|1095.8|1095.6|13500
1649920150000|2022-04-14 07:09:10|1096|1095.4|1096.4|1095.8|1096.4|1095.8|1095.6|1095|4894
1649920160000|2022-04-14 07:09:20|1096.2|1096|1097.2|1097|1097.8|1097|1096|1095.6|15933
1649920170000|2022-04-14 07:09:30|1097.4|1096.6|1097.2|1096.8|1097.4|1097.2|1097|1096.6|20636
1649920180000|2022-04-14 07:09:40|1097|1097|1097|1096.4|1097.2|1097|1096.4|1096|8774
1649920190000|2022-04-14 07:09:50|1096.8|1096.6|1096.2|1095.6|1097|1096.6|1095.8|1095.4|33175
1649920200000|2022-04-14 07:10:00|1096.4|1095.8|1097.2|1096.6|1097.2|1096.8|1096.4|1095.8|13432
1649920210000|2022-04-14 07:10:10|1096.8|1096.4|1097|1096.6|1097.6|1097|1096.8|1096.4|13359
1649920220000|2022-04-14 07:10:20|1096.8|1096.4|1096.8|1096|1096.8|1096.4|1096.8|1096|0
1649920230000|2022-04-14 07:10:30|1096.6|1096.4|1096.6|1096|1096.8|1096.4|1096.4|1096|2240
1649920240000|2022-04-14 07:10:40|1096.4|1095.8|1095.4|1095|1096.4|1095.8|1095.4|1095|8337
1649920250000|2022-04-14 07:10:50|1095.6|1095.2|1095.6|1095|1096|1095.2|1094.6|1093.8|7581
1649920260000|2022-04-14 07:11:00|1095.4|1094.8|1094.8|1094.4|1096|1095.4|1094.6|1094|2449
1649920270000|2022-04-14 07:11:10|1094.6|1094.2|1094.4|1093.8|1094.6|1094.2|1093.8|1093.4|2180
1649920280000|2022-04-14 07:11:20|1094.6|1094|1094.2|1093.8|1095|1094.6|1094.2|1093.8|3594
1649920290000|2022-04-14 07:11:30|1094|1094|1093.8|1093.2|1094.8|1094.2|1093.8|1093.2|11471
1649920300000|2022-04-14 07:11:40|1093.6|1093.4|1093.8|1093.4|1093.8|1093.4|1093.6|1093.2|0
1649920310000|2022-04-14 07:11:50|1093.6|1093.2|1093.8|1093.2|1093.8|1093.2|1093.6|1093|1431
1649920320000|2022-04-14 07:12:00|1093.6|1093.4|1092.8|1092.4|1093.6|1093.6|1092.6|1092|1855
1649920330000|2022-04-14 07:12:10|1092.6|1092.2|1092.2|1091.8|1092.8|1092.4|1092.2|1091.8|472
1649920340000|2022-04-14 07:12:20|1092|1091.6|1091.8|1091|1092.2|1091.6|1091.4|1090.8|2430
1649920350000|2022-04-14 07:12:30|1092|1091.2|1091.6|1091.2|1092|1091.4|1091.6|1091.2|485
1649920360000|2022-04-14 07:12:40|1091.4|1091|1091.4|1091|1091.6|1091|1091.4|1091|1010
1649920370000|2022-04-14 07:12:50|1091.2|1090.8|1091|1090.6|1091.4|1090.8|1090.8|1090.2|11280
1649920380000|2022-04-14 07:13:00|1090.8|1090.4|1090.4|1090.2|1091|1090.6|1090.4|1090.2|7043
1649920390000|2022-04-14 07:13:10|1090.8|1090.4|1090.8|1090.4|1090.8|1090.4|1090.6|1090.2|620
1649920400000|2022-04-14 07:13:20|1091|1090.6|1093.6|1093.2|1093.6|1093.2|1091|1090.6|9360
1649920410000|2022-04-14 07:13:30|1093.8|1093.4|1093.6|1093|1094|1093.6|1093.4|1092.8|5706
1649920420000|2022-04-14 07:13:40|1093.8|1093.2|1093.4|1092.8|1094.2|1093.8|1093.4|1092.8|1134
1649920430000|2022-04-14 07:13:50|1093.2|1092.6|1093|1092.6|1093.2|1092.8|1093|1092.4|0
1649920440000|2022-04-14 07:14:00|1092.8|1092.4|1093|1092.4|1093.2|1092.8|1092.8|1092.4|420
1649920450000|2022-04-14 07:14:10|1092.8|1092.6|1093.6|1093.2|1093.8|1093.2|1092.8|1092.4|0
1649920460000|2022-04-14 07:14:20|1093.4|1092.8|1093|1092.6|1093.4|1093|1093|1092.4|0
1649920470000|2022-04-14 07:14:30|1092.8|1092.4|1093|1092.2|1093|1092.4|1092.6|1091.8|0
1649920480000|2022-04-14 07:14:40|1092.8|1092.4|1093|1092.6|1093|1092.8|1092.6|1092.2|0
1649920490000|2022-04-14 07:14:50|1093.4|1092.8|1093.4|1093|1093.4|1093.2|1093.4|1092.8|24
1649920500000|2022-04-14 07:15:00|1093.6|1093.2|1093.8|1093.4|1094.2|1093.6|1093.4|1093.2|2570
1649920510000|2022-04-14 07:15:10|1093.6|1093.2|1092.8|1092.6|1093.8|1093.2|1092.8|1092.4|8332
1649920520000|2022-04-14 07:15:20|1092.6|1092.4|1092.8|1092.2|1093.2|1092.8|1092.6|1092.2|7253
1649920530000|2022-04-14 07:15:30|1092.6|1092|1091.2|1090.6|1092.6|1092.2|1091.2|1090.6|6658
1649920540000|2022-04-14 07:15:40|1091|1090.4|1091.2|1090.8|1091.2|1090.8|1090.6|1090.2|600
1649920550000|2022-04-14 07:15:50|1091|1090.6|1089.4|1089|1091.2|1090.6|1089.4|1089|68248
1649920560000|2022-04-14 07:16:00|1089.2|1088.8|1089.2|1088.6|1089.4|1088.8|1088.8|1088.2|2855
1649920570000|2022-04-14 07:16:10|1089.4|1088.8|1090|1089.4|1090|1089.6|1089.4|1088.8|5906
1649920580000|2022-04-14 07:16:20|1089.8|1089.6|1090.8|1090.6|1090.8|1090.6|1089.8|1089.4|1318
1649920590000|2022-04-14 07:16:30|1091|1090.8|1090.8|1090.4|1091.2|1090.8|1090.8|1090.2|1950
1649920600000|2022-04-14 07:16:40|1091|1090.6|1091.2|1090.8|1091.2|1090.8|1091|1090.6|500
1649920610000|2022-04-14 07:16:50|1091.6|1091|1091.6|1091.2|1091.6|1091.2|1091.6|1091|500
1649920620000|2022-04-14 07:17:00|1091.4|1091|1090.8|1090.2|1091.4|1091|1090.6|1090.2|5233
1649920630000|2022-04-14 07:17:10|1090.6|1090|1091.2|1090.6|1091.2|1090.6|1090.4|1089.8|2803
1649920640000|2022-04-14 07:17:20|1091.4|1090.8|1091.8|1091.4|1092.6|1091.8|1091.4|1090.8|500
1649920650000|2022-04-14 07:17:30|1092|1091.6|1093|1092.6|1093.2|1092.6|1091.8|1091.6|8415
1649920660000|2022-04-14 07:17:40|1093.2|1092.4|1093.8|1093.2|1094|1093.2|1093.2|1092.2|1398
1649920670000|2022-04-14 07:17:50|1093.6|1093|1094.2|1093.6|1094.2|1093.6|1093.4|1092.8|0
1649920680000|2022-04-14 07:18:00|1094||1094||1094.2||1094||0
1649920690000|2022-04-14 07:18:10|1094.2|1093.8|1094|1093.6|1094.2|1094|1093.8|1093.4|2265
1649920700000|2022-04-14 07:18:20|1093.8|1093.4|1094.6|1094.2|1094.6|1094.2|1093.6|1093.4|3690
1649920710000|2022-04-14 07:18:30|1095|1094.4|1094.8|1094.4|1095.4|1094.6|1094.8|1094.2|1696
1649920720000|2022-04-14 07:18:40|1095|1094.2|1095|1094.6|1095|1094.6|1094.6|1094.2|1409
1649920730000|2022-04-14 07:18:50|1094.8|1094.8|1094.8|1094.2|1094.8|1094.8|1094.4|1094.2|3335
1649920740000|2022-04-14 07:19:00|1094.6|1094.4|1094.6|1094.2|1094.8|1094.4|1094.6|1094.2|0
1649920750000|2022-04-14 07:19:10|1094.4|1094.4|1095|1094.6|1095|1094.6|1094.4|1094.2|2458
1649920760000|2022-04-14 07:19:20|1095.4|1094.8|1095|1094.6|1095.6|1095|1094.8|1094.6|8362
1649920770000|2022-04-14 07:19:30|1094.8|1094.4|1094.4|1094|1094.8|1094.4|1094.4|1094|3372
1649920780000|2022-04-14 07:19:40|1094.6|1093.8|1093.8|1093.4|1094.6|1093.8|1093.8|1093.4|1263
1649920790000|2022-04-14 07:19:50|1094|1093.6|1094.2|1093.8|1094.4|1093.8|1094|1093.4|200
1649920800000|2022-04-14 07:20:00|1094.4|1094|1094|1093.6|1094.8|1094|1093.8|1093.6|2160
1649920820000|2022-04-14 07:20:20|1093.8|1093.4|1093.8|1093.4|1094|1093.6|1093.6|1093.4|2200
1649920830000|2022-04-14 07:20:30|1093.6|1093.2|1093.4|1092.8|1093.6|1093.4|1093.2|1092.6|3267
1649920840000|2022-04-14 07:20:40|1093.2||1093||1093.4||1093||0
1649920850000|2022-04-14 07:20:50|1093.2|1092.6|1092.8|1092.4|1093.2|1092.8|1092.8|1092.4|4203
1649920860000|2022-04-14 07:21:00|1092.6|1092.2|1091.6|1091|1092.6|1092.2|1091.4|1090.8|2675
1649920870000|2022-04-14 07:21:10|1091.4|1091.2|1091.2|1090.6|1091.6|1091.2|1090.2|1089.8|5522
1649920880000|2022-04-14 07:21:20|1091|1090.4|1090.6|1090.2|1091.4|1091|1089.6|1089.4|8916
1649920890000|2022-04-14 07:21:30|1090.8|1090.4|1090.8|1090.4|1091|1090.6|1090|1089.8|12797
1649920900000|2022-04-14 07:21:40|1091|1090.6|1091.2|1090.6|1091.2|1090.8|1090.6|1090.4|0
1649920910000|2022-04-14 07:21:50|1091.6|1091|1091|1090.6|1091.6|1091|1090.8|1090.6|621
1649920920000|2022-04-14 07:22:00|1091.2|1090.8|1091.6|1091.2|1091.6|1091.2|1091|1090.8|0
1649920930000|2022-04-14 07:22:10|1091.8|1091.4|1089|1088.6|1092.6|1092.4|1089|1088.6|161704
1649920940000|2022-04-14 07:22:20|1089.2|1088.8|1089.4|1088.8|1089.6|1089.2|1088.4|1087.8|16415
1649920950000|2022-04-14 07:22:30|1089.6|1089|1090|1089.4|1090|1089.6|1089.6|1089|0
1649920960000|2022-04-14 07:22:40|1089.8|1089.6|1090.4|1090.2|1090.6|1090.2|1089.8|1089.4|5858
1649920970000|2022-04-14 07:22:50|1090.6|1090.4|1091.4|1090.8|1091.4|1090.8|1090.6|1090.2|2942
1649920980000|2022-04-14 07:23:00|1091.8|1091|1092.4|1091.8|1092.4|1091.8|1091.6|1090.8|545
1649920990000|2022-04-14 07:23:10|1092.2|1092|1092.6|1092.2|1092.6|1092.4|1092.2|1091.8|1825
1649921000000|2022-04-14 07:23:20|1092.8|1092.4|1093|1092.6|1093|1092.8|1092.8|1092.4|2510
1649921010000|2022-04-14 07:23:30|1093.4|1092.8|1093.8|1093.4|1094|1093.4|1093.4|1092.8|6581
1649921020000|2022-04-14 07:23:40|1094|1093.2|1093.6|1093.2|1094|1093.4|1093.4|1092.8|5051
1649921030000|2022-04-14 07:23:50|1093.4|1093|1092.8|1092.6|1093.4|1093|1092.6|1092.2|6435
1649921040000|2022-04-14 07:24:00|1092.6|1092.4|1092.4|1092|1093|1092.4|1092.4|1091.8|5158
1649921050000|2022-04-14 07:24:10|1092.6|1092.2|1092.2|1091.8|1092.6|1092.2|1092|1091.6|0
1649921060000|2022-04-14 07:24:20|1092.4|1091.6|1092|1091.4|1092.4|1091.6|1092|1091.4|0
1649921070000|2022-04-14 07:24:30|1091.8|1091.6|1092|1091.8|1092.6|1092|1091.8|1091.4|4352
1649921080000|2022-04-14 07:24:40|1091.8|1091.6|1091.8|1091.4|1092|1091.6|1091.8|1091.2|2242
1649921090000|2022-04-14 07:24:50|1091.6|1091.2|1091.2|1090.8|1091.6|1091.2|1091.2|1090.6|8900
1649921100000|2022-04-14 07:25:00|1091.6|1091|1091.6|1091.2|1092.2|1092|1091.4|1091|9316
1649921110000|2022-04-14 07:25:10|1091.4|1091|1091|1090.6|1091.4|1091|1090.6|1090|4244
1649921120000|2022-04-14 07:25:20||1090.8||1090.6||1090.8||1090.6|358
1649921130000|2022-04-14 07:25:30|1091.2|1090.8|1092|1091.6|1092|1091.6|1091.2|1090.8|1740
1649921140000|2022-04-14 07:25:40|1091.8|1091.8|1091.6|1091.2|1091.8|1091.8|1091.6|1091|1937
1649921150000|2022-04-14 07:25:50|1091.8|1091.4|1091.6|1091.2|1092|1091.4|1091.2|1090.8|888
1649921160000|2022-04-14 07:26:00|1091.4|1091|1091.8|1091.4|1092.2|1092|1091.4|1091|7908
1649921170000|2022-04-14 07:26:10|1092|1091.6|1092|1091.4|1092.2|1091.6|1091.8|1091.4|880
1649921180000|2022-04-14 07:26:20|1091.8|1091.2|1091.4|1090.8|1092|1091.4|1091|1090.4|3509
1649921190000|2022-04-14 07:26:30|1091.2|1090.6|1091.2|1090.8|1091.4|1090.8|1091.2|1090.6|0
1649921200000|2022-04-14 07:26:40|1091.4|1091|1092|1091.6|1092|1091.6|1091.2|1090.8|980
1649921210000|2022-04-14 07:26:50|1091.8|1091.4|1091.6|1091.4|1092|1091.6|1091.6|1091.4|1824
1649921220000|2022-04-14 07:27:00|1091.4|1091.2|1091.6|1091|1091.6|1091.2|1090.6|1090.4|3415
1649921230000|2022-04-14 07:27:10|1091.4|1090.8|1091.4|1091|1091.8|1091.4|1091.2|1090.6|0
1649921240000|2022-04-14 07:27:20|1091.2|1090.6|1091.2|1090.6|1091.4|1091|1091.2|1090.6|0
1649921250000|2022-04-14 07:27:30|1091.4|1090.8|1091.4|1091|1091.6|1091|1091|1090.6|832
1649921260000|2022-04-14 07:27:40|1091.2|1090.8|1091.2|1090.8|1091.4|1091|1091|1090.4|1229
1649921270000|2022-04-14 07:27:50|1091.4|1091|1091.2|1090.6|1091.4|1091|1091|1090.6|1264
1649921280000|2022-04-14 07:28:00|1091|1090.4|1090.4|1090|1091|1090.4|1090.4|1089.8|507
1649921290000|2022-04-14 07:28:10|1090.6|1089.8|1090.8|1090.4|1090.8|1090.4|1090.2|1089.8|839
1649921300000|2022-04-14 07:28:20|1091|1090.2|1091.2|1090.6|1091.2|1091|1091|1090.2|978
1649921310000|2022-04-14 07:28:30||1090.8||1090.8||1090.8||1090.6|0
1649921320000|2022-04-14 07:28:40|1091|1090.6|1091|1090.6|1091.2|1090.8|1091|1090.6|0
1649921330000|2022-04-14 07:28:50|1091.2|1090.8|1091.6|1091.4|1091.6|1091.4|1091|1090.8|3319
1649921340000|2022-04-14 07:29:00|1091.8|1091.6|1091.8|1091.4|1092.2|1091.8|1091.8|1091.4|5706
1649921350000|2022-04-14 07:29:10|1091.6|1091.2|1091.6|1091.2|1091.8|1091.4|1091.2|1091|4544
1649921360000|2022-04-14 07:29:20|1091.8|1091.4|1091.6|1091.2|1092|1091.6|1091.6|1091.2|1270
1649921370000|2022-04-14 07:29:30|1091.8|1091.4|1091.8|1091.2|1092|1091.4|1091.6|1091.2|0
1649921380000|2022-04-14 07:29:40|1091.6|1091|1091.8|1091.2|1091.8|1091.2|1091.4|1091|349
1649921390000|2022-04-14 07:29:50|1091.6|1091|1090.6|1090|1091.6|1091|1090.4|1090|4075
1649921400000|2022-04-14 07:30:00|1090.4|1090.2|1090.4|1090|1090.6|1090.2|1090.2|1090|938
1649921410000|2022-04-14 07:30:10|1090.2|1089.8|1090.4|1089.8|1090.4|1090|1090|1089.8|3548
1649921420000|2022-04-14 07:30:20|1090.2|1090|1090.2|1090|1090.2|1090|1090|1090|0
1649921430000|2022-04-14 07:30:30|1090|1089.8|1089.8|1089.4|1090|1089.8|1089.6|1089.4|3499
1649921440000|2022-04-14 07:30:40|1089.6|1089.6|1089|1088.6|1090|1089.6|1088.8|1088.6|3732
1649921450000|2022-04-14 07:30:50|1089.2|1088.8|1089.6|1089.2|1089.6|1089.2|1089.2|1088.6|2456
1649921460000|2022-04-14 07:31:00|1089.8|1089|1089.2|1088.8|1089.8|1089.2|1089.2|1088.8|1707
1649921470000|2022-04-14 07:31:10|1089|1088.6|1089.2|1088.8|1089.4|1088.8|1088.4|1088|10105
1649921480000|2022-04-14 07:31:20|1089.4|1088.6|1088|1087.6|1089.4|1088.6|1088|1087.6|3865
1649921490000|2022-04-14 07:31:30|1088.2|1087.8|1088.2|1087.8|1088.4|1088|1088|1087.6|1681
1649921500000|2022-04-14 07:31:40|1088.4|1088|1088.4|1088|1088.6|1088.2|1088.4|1088|1242
1649921510000|2022-04-14 07:31:50|1088.6|1088.2|1088.6|1088.4|1088.6|1088.4|1088.6|1088.2|371
1649921520000|2022-04-14 07:32:00|1088.8|1088.2|1088.8|1088.4|1088.8|1088.6|1088.6|1088|2540
1649921530000|2022-04-14 07:32:10|1088.6|1088.2|1088.8|1088.2|1088.8|1088.4|1088.4|1088|3750
1649921540000|2022-04-14 07:32:20|1088.6|1088|1088.6|1088.4|1088.6|1088.4|1088.4|1088|0
1649921550000|2022-04-14 07:32:30|1088.8|1088.6|1089.4|1089|1089.4|1089|1088.8|1088.6|3779
1649921560000|2022-04-14 07:32:40|1089.6|1089.2|1089.6|1089.2|1090|1089.2|1089.6|1089.2|490
1649921570000|2022-04-14 07:32:50|1089.4|1089|1089.4|1089|1089.4|1089|1089.2|1088.8|0
1649921580000|2022-04-14 07:33:00|1089.6|1089.2|1088.6|1088|1089.8|1089.2|1088.4|1088|0
1649921590000|2022-04-14 07:33:10|1088.4|1088.2|1089|1088.6|1089|1088.6|1088.2|1088|16476
1649921600000|2022-04-14 07:33:20|1089.2|1088.4|1089|1088.4|1089.2|1088.6|1089|1088.4|0
1649921610000|2022-04-14 07:33:30|1088.8|1088.6|1089|1088.4|1089|1088.6|1088.8|1088.4|0
1649921620000|2022-04-14 07:33:40|1088.8|1088.2|1088.8|1088.2|1089|1088.6|1088.4|1088.2|13925
1649921630000|2022-04-14 07:33:50|1088.6||1088.6||1088.8||1088.6||451
1649921640000|2022-04-14 07:34:00|1088.4|1088|1088.4|1088|1088.6|1088.4|1088.4|1088|1864
1649921650000|2022-04-14 07:34:10|1088.6|1088.2|1087.4|1087|1088.6|1088.2|1087.4|1087|13482
1649921660000|2022-04-14 07:34:20|1087.2|1086.8|1087.4|1087|1087.6|1087|1086.8|1086.4|3252
1649921670000|2022-04-14 07:34:30|1087.6||1087.4||1087.6||1087.4||0
1649921680000|2022-04-14 07:34:40|1087.2|1086.8|1087.4|1087|1087.4|1087|1087.2|1086.6|0
1649921690000|2022-04-14 07:34:50|1087.2|1086.8|1087|1086.6|1087.2|1086.8|1087|1086.6|2147
1649921700000|2022-04-14 07:35:00|1086.8|1086.4|1086.4|1086|1086.8|1086.6|1086.4|1086|3291
1649921710000|2022-04-14 07:35:10|1086.2|1085.8|1085.4|1085|1086.2|1085.8|1085.4|1085|8127
1649921720000|2022-04-14 07:35:20|1085.2|1085.2|1084.4|1084|1085.2|1085.2|1084.4|1084|2705
1649921730000|2022-04-14 07:35:30||1084.2||1084||1084.2||1084|0
1649921740000|2022-04-14 07:35:40|1084.6|1084.2|1084.2|1083.8|1085.2|1084.6|1084|1083.6|25288
1649921750000|2022-04-14 07:35:50|1084.4|1084|1084.4|1084|1085.4|1084.8|1084.2|1083.8|13386
1649921760000|2022-04-14 07:36:00|1084.2|1083.8|1084.4|1084|1084.6|1084.4|1084.2|1083.8|1424
1649921770000|2022-04-14 07:36:10|1084.6|1084.2|1084.2|1083.6|1084.6|1084.2|1084.2|1083.6|0
1649921780000|2022-04-14 07:36:20|1084|1083.8|1084.6|1084.2|1084.6|1084.2|1084|1083.4|8598
1649921790000|2022-04-14 07:36:30|1084.8|1084.4|1085.2|1085|1085.4|1085|1084.8|1084.4|1266
1649921800000|2022-04-14 07:36:40|1085.4|1085.2|1085.6|1085.2|1085.6|1085.2|1085.4|1085.2|2871
1649921810000|2022-04-14 07:36:50|1085.4|1085|1085.2|1084.8|1085.6|1085.2|1085|1084.6|3907
1649921820000|2022-04-14 07:37:00|1085.4|1085|1086|1085.6|1086|1085.6|1085.2|1084.8|2512
1649921830000|2022-04-14 07:37:10|1086.2|1085.8|1086.2|1085.8|1086.2|1085.8|1086.2|1085.6|640
1649921840000|2022-04-14 07:37:20|1086.4|1086|1086.6|1086.2|1086.8|1086.4|1086.4|1086|919
1649921850000|2022-04-14 07:37:30|1086.8|1086.4|1087|1086.4|1087.2|1086.6|1086.6|1086.4|0
1649921860000|2022-04-14 07:37:40|1087.2|1086.6|1087|1086.6|1087.2|1086.6|1087|1086.4|0
1649921870000|2022-04-14 07:37:50|1087.2|1086.4|1087.2|1086.8|1087.2|1086.8|1087|1086.4|0
1649921880000|2022-04-14 07:38:00|1087|1086.6|1087.2|1087|1087.2|1087|1086.8|1086.4|99
1649921890000|2022-04-14 07:38:10|1087.4|1086.8|1087.6|1087.2|1087.8|1087.2|1087.4|1086.8|490
1649921900000|2022-04-14 07:38:20|1087.8|1087|1087.6|1087.2|1087.8|1087.6|1087.6|1087|9871
1649921910000|2022-04-14 07:38:30|1087.8|1087.4|1087.8|1087.4|1087.8|1087.4|1087.8|1087.4|746
1649921920000|2022-04-14 07:38:40|1088|1087.6|1087.8|1087.4|1088|1087.6|1087.8|1087.4|2149
1649921930000|2022-04-14 07:38:50|1087.6|1087.2|1088|1087.6|1088|1087.8|1087.4|1087.2|13079
1649921950000|2022-04-14 07:39:10|1088.2|1087.8|1088.4|1088|1088.4|1088|1088.2|1087.8|7481
1649921960000|2022-04-14 07:39:20|1088.6|1088.2|1088.6|1088|1088.8|1088.4|1088.4|1088|4686
1649921970000|2022-04-14 07:39:30|1088.4||1088.4||1088.4||1088.4||0
1649921980000|2022-04-14 07:39:40|1088.2|1087.8|1088|1087.4|1088.2|1087.8|1087.8|1087.2|9253
1649921990000|2022-04-14 07:39:50|1087.8|1087.2|1087.4|1086.8|1087.8|1087.2|1087.2|1086.6|1562
1649922000000|2022-04-14 07:40:00|1087.6|1087|1087.6|1087.2|1087.8|1087.4|1087.6|1087|0
1649922010000|2022-04-14 07:40:10||1087||1087||1087||1087|0
1649922020000|2022-04-14 07:40:20|1087.4|1087.2|1087.4|1087|1087.6|1087.2|1087.4|1087|0
1649922030000|2022-04-14 07:40:30|||||||||367
1649922040000|2022-04-14 07:40:40|1087.2||1087.4||1087.4||1087.2||0
1649922050000|2022-04-14 07:40:50|1087.2|1086.8|1087.4|1087|1087.4|1087.2|1087|1086.8|4413
1649922060000|2022-04-14 07:41:00|1087.6|1087.2|1087.6|1087.4|1087.6|1087.4|1087.6|1087|825
1649922070000|2022-04-14 07:41:10|1087.8|1087.6|1088|1087.6|1088|1087.6|1087.8|1087.6|1556
1649922080000|2022-04-14 07:41:20|1088.2|1087.8|1088.4|1088.2|1088.4|1088.2|1088.2|1087.8|1353
1649922090000|2022-04-14 07:41:30|1088.6|1088.4|1089|1088.4|1089.2|1089|1088.6|1088.4|6878
1649922100000|2022-04-14 07:41:40|1088.8|1088.6|1089|1088.8|1089.2|1088.8|1088.8|1088.6|413
1649922120000|2022-04-14 07:42:00|1089.2|1089|1089.8|1089.4|1089.8|1089.4|1089.2|1089|2177
1649922130000|2022-04-14 07:42:10|1089.6|1089.2|1089.2|1088.8|1089.6|1089.4|1089.2|1088.8|0
1649922150000|2022-04-14 07:42:30|1089|1089|1089.4|1088.8|1089.4|1089|1089|1088.8|500
1649922160000|2022-04-14 07:42:40|1089.2|1088.6|1089|1088.8|1089.2|1088.8|1088.8|1088.4|4175
1649922170000|2022-04-14 07:42:50|1089.2|1089|1089.4|1089|1089.6|1089|1089.2|1088.8|371
1649922180000|2022-04-14 07:43:00|1089.2|1088.8|1088.8|1088.4|1089.2|1088.8|1088.8|1088.4|1142
1649922190000|2022-04-14 07:43:10||1088.6||1088.6||1088.6||1088.6|0
1649922200000|2022-04-14 07:43:20|1089|1088.8|1089.4|1089.2|1089.4|1089.2|1089|1088.8|812
1649922210000|2022-04-14 07:43:30|1089.6|1089.4|1089.8|1089.4|1089.8|1089.6|1089.6|1089.2|2220
1649922240000|2022-04-14 07:44:00|1089.6|1089.2|1089.2|1088.8|1089.6|1089.4|1089|1088.8|14845
1649922250000|2022-04-14 07:44:10|1089.4|1089|1089.2|1088.8|1089.4|1089.2|1089|1088.8|6105
1649922260000|2022-04-14 07:44:20|1089.4|1089|1089.4|1089|1089.4|1089|1089.4|1089|0
1649922270000|2022-04-14 07:44:30|1089.2||1089.2||1089.2||1089.2||0
1649922280000|2022-04-14 07:44:40|1089.4|1089.2|1089.2|1089|1089.6|1089.4|1089.2|1089|1991
1649922290000|2022-04-14 07:44:50|1089.4|1088.8|1089.4|1089|1089.4|1089|1088.8|1088.4|5747
1649922300000|2022-04-14 07:45:00|1089.6|1089.2|1089.6|1089.2|1089.6|1089.2|1089.6|1089|478
1649922310000|2022-04-14 07:45:10|1089.8|1089.4|1090.2|1089.6|1090.2|1089.8|1089.8|1089.4|1565
1649922320000|2022-04-14 07:45:20|1090|1089.8|1090.2|1090|1090.2|1090|1090|1089.8|0
1649922330000|2022-04-14 07:45:30|1090.4|1090.2|1090.4|1090.2|1090.4|1090.2|1090.4|1090.2|538
1649922340000|2022-04-14 07:45:40|1090.6|1090.4|1091.4|1091|1091.6|1091|1090.6|1090.4|4244
1649922350000|2022-04-14 07:45:50|1091.6|1091.2|1091.6|1091.2|1091.6|1091.2|1091.4|1091.2|11
1649922370000|2022-04-14 07:46:10|1091.4|1091|1090.8|1090.4|1091.4|1091.2|1090.8|1090.4|6188
1649922380000|2022-04-14 07:46:20|1090.6|1090.6|1090.8|1090.4|1090.8|1090.6|1090.6|1090.4|542
1649922390000|2022-04-14 07:46:30|1091|1090.6|1091|1090.6|1091|1090.8|1091|1090.4|1123
1649922400000|2022-04-14 07:46:40|1091.2|1090.8|1091.4|1091|1091.4|1091.2|1091.2|1090.6|1378
1649922410000|2022-04-14 07:46:50|1091.6|1091.2|1091.6|1091.2|1091.6|1091.4|1091.6|1091.2|1140
1649922420000|2022-04-14 07:47:00|1091.8|1091.4|1092|1091.6|1092|1091.6|1091.8|1091.4|2780
1649922430000|2022-04-14 07:47:10|1092.2|1091.8|1092.6|1092.2|1092.6|1092.2|1092.2|1091.8|4885
1649922440000|2022-04-14 07:47:20|1092.4|1092|1091.4|1091|1092.6|1092|1091.4|1090.8|10521
1649922450000|2022-04-14 07:47:30|1091.6|1091.2|1091.8|1091.2|1092|1091.4|1091.4|1090.8|1200
1649922460000|2022-04-14 07:47:40|1091.6|1091.4|1091.6|1091|1091.8|1091.4|1091.4|1091|0
1649922470000|2022-04-14 07:47:50|1091.4|1090.8|1091.6|1091|1091.6|1091|1091.4|1090.8|0
1649922480000|2022-04-14 07:48:00|1091.8|1091.2|1091.6|1091.2|1092|1091.6|1091.6|1091|1510
1649922500000|2022-04-14 07:48:20|1091.8|1091.4|1091.8|1091.6|1092|1091.6|1091.8|1091.4|4231
1649922510000|2022-04-14 07:48:30|1091.6|1091.4|1091.2|1090.8|1091.6|1091.4|1091.2|1090.8|5470
1649922520000|2022-04-14 07:48:40|1091.4|1091|1091.2|1090.6|1091.8|1091.2|1091.2|1090.6|2413
1649922530000|2022-04-14 07:48:50|1091|1090.8|1091.4|1090.8|1091.6|1091.2|1091|1090.8|97
1649922540000|2022-04-14 07:49:00|1091.2|1090.6|1091|1090.4|1091.2|1090.6|1090.8|1090.2|0
1649922550000|2022-04-14 07:49:10|1090.8|1090.2|1090.8|1090.4|1091|1090.4|1090.6|1090.2|955
1649922560000|2022-04-14 07:49:20||1090.2||1090.4||1090.4||1090.2|0
1649922570000|2022-04-14 07:49:30|1091|1090.6|1091.2|1090.8|1091.2|1090.8|1091|1090.4|3930
1649922580000|2022-04-14 07:49:40|1091.4|1091|1091.4|1091|1091.6|1091.2|1091.2|1091|1922
1649922590000|2022-04-14 07:49:50|1091.2|1090.8|1090.8|1090.4|1091.2|1091|1090.4|1090|3475
1649922600000|2022-04-14 07:50:00|1091|1090.6|1090.6|1090.2|1091|1090.6|1090.6|1090.2|1277
1649922610000|2022-04-14 07:50:10|1090.8|1090|1089.6|1089.2|1090.8|1090.2|1089.6|1089.2|2539
1649922620000|2022-04-14 07:50:20|1089.8|1089|1090|1089.4|1090|1089.4|1089.8|1089|1919
1649922630000|2022-04-14 07:50:30|1089.8|1089.6|1089.6|1089.2|1089.8|1089.6|1089.6|1089.2|686
1649922640000|2022-04-14 07:50:40|1089.4|1089|1089.4|1088.8|1089.4|1089|1089.2|1088.8|844
1649922650000|2022-04-14 07:50:50|1089.2|1088.6|1089.4|1089.2|1089.6|1089.2|1089|1088.6|0
1649922660000|2022-04-14 07:51:00|1089.6|1089.4|1089.8|1089.4|1089.8|1089.4|1089.6|1089.4|397
1649922670000|2022-04-14 07:51:10|1090|1089.6|1089.8|1089.4|1090|1089.6|1089.6|1089|3061
1649922680000|2022-04-14 07:51:20|1089.6|1089.2|1089.8|1089.4|1089.8|1089.4|1089.6|1089|0
1649922690000|2022-04-14 07:51:30|1089.6|1089.2|1089.6|1089.2|1089.8|1089.2|1089.4|1089|1077
1649922700000|2022-04-14 07:51:40|1089.8|1089.4|1090.2|1089.8|1090.2|1089.8|1089.8|1089.4|371
1649922710000|2022-04-14 07:51:50||1090||1090||1090||1090|0
1649922720000|2022-04-14 07:52:00|1090.4|1090.2|1090.8|1090.4|1091|1090.8|1090.4|1090.2|2579
1649922730000|2022-04-14 07:52:10|1090.6|1090.2|1090.2|1089.8|1090.6|1090.2|1090.2|1089.6|13261
1649922740000|2022-04-14 07:52:20||1090||1089.8||1090||1089.8|0
1649922750000|2022-04-14 07:52:30|1090|1089.6|1090.4|1089.8|1090.6|1090.2|1090|1089.4|4140
1649922760000|2022-04-14 07:52:40|1090.6|1090|1090.6|1090.2|1090.6|1090.2|1090.4|1090|0
1649922770000|2022-04-14 07:52:50|1090.4|1090|1090.4|1089.8|1090.6|1090|1090.4|1089.8|0
1649922780000|2022-04-14 07:53:00|1090.2|1090|1090.4|1090|1090.4|1090|1090.2|1090|0
1649922790000|2022-04-14 07:53:10|1090.6|1090.2|1090.8|1090.2|1091|1090.6|1090.4|1090.2|7280
1649922800000|2022-04-14 07:53:20|1090.6|1090.4|1090.8|1090.4|1090.8|1090.6|1090.6|1090.2|0
1649922810000|2022-04-14 07:53:30|1090.6|1090.2|1090.6|1090.2|1090.8|1090.6|1090.4|1090.2|1019
1649922820000|2022-04-14 07:53:40|1090.8||1090.4||1090.8||1090.4||631
1649922830000|2022-04-14 07:53:50|1090.2|1090|1089.8|1089.4|1090.4|1090|1089.8|1089.4|7353
1649922840000|2022-04-14 07:54:00|1090|1089.6|1089.6|1089.2|1090|1089.6|1089.6|1089.2|215
1649922850000|2022-04-14 07:54:10|1089.4|1089|1089|1088.6|1089.4|1089|1089|1088.6|355
1649922860000|2022-04-14 07:54:20|1089.2|1088.8|1089.4|1088.8|1089.6|1089|1089.2|1088.8|0
1649922870000|2022-04-14 07:54:30|1089.2||1089.2||1089.4||1089.2||0
1649922880000|2022-04-14 07:54:40|1089||1089.2||1089.2||1089||0
1649922890000|2022-04-14 07:54:50|1089.4|1089|1089.8|1089.2|1089.8|1089.4|1089.4|1089|644
1649922900000|2022-04-14 07:55:00|1089.6|1089.4|1089.8|1089.4|1090|1089.4|1089.6|1089.4|0
1649922910000|2022-04-14 07:55:10|1089.6|1089.2|1089|1088.6|1089.6|1089.2|1089|1088.6|3895
1649922920000|2022-04-14 07:55:20|1089.2|1088.8|1089|1088.4|1089.4|1089|1089|1088.4|695
1649922930000|2022-04-14 07:55:30|1088.8|1088.2|1088.8|1088.2|1088.8|1088.2|1088.6|1088.2|0
1649922940000|2022-04-14 07:55:40|1088.6||1088.6||1088.8||1088.6||0
1649922950000|2022-04-14 07:55:50|1088.8|1088.4|1089.2|1088.8|1089.2|1088.8|1088.6|1088.4|843
1649922960000|2022-04-14 07:56:00|1089|1088.4|1088.4|1088.2|1089|1088.4|1088.4|1088.2|12341
1649922970000|2022-04-14 07:56:10|1088.6||1088.4||1088.6||1088.4||679
1649922980000|2022-04-14 07:56:20|1088.6|1088.4|1088.6|1088.2|1088.8|1088.4|1088.4|1088.2|355
1649922990000|2022-04-14 07:56:30|1088.4|1088.4|1089.2|1088.8|1089.4|1088.8|1088.4|1088.2|2101
1649923000000|2022-04-14 07:56:40|1089.4|1089|1089.8|1089.2|1089.8|1089.2|1089.2|1088.8|371
1649923010000|2022-04-14 07:56:50|1089.6|1089.4|1089.4|1089|1089.6|1089.4|1089.2|1088.8|0
1649923020000|2022-04-14 07:57:00|1089.2||1089.2||1089.2||1089.2||441
1649923030000|2022-04-14 07:57:10|1089.4|1088.6|1088.4|1088.2|1089.4|1088.6|1088.4|1088.2|13906
1649923040000|2022-04-14 07:57:20|1088.6||1088.6||1088.6||1088.4||2592
1649923050000|2022-04-14 07:57:30|1088.8|1088.4|1088.6|1088.2|1089|1088.6|1088.6|1088.2|8342
1649923060000|2022-04-14 07:57:40|1088.8|1088.4|1088.6|1088.2|1088.8|1088.4|1088.6|1088.2|755
1649923070000|2022-04-14 07:57:50|1088.4||1088.4||1088.4||1088.4||3434
1649923080000|2022-04-14 07:58:00|||||||||3257
1649923090000|2022-04-14 07:58:10|1088.6|1088.4|1088.8|1088.4|1088.8|1088.4|1088.6|1088.4|378
1649923100000|2022-04-14 07:58:20|1088.6|1088.6|1088.8|1088.4|1088.8|1088.6|1088.6|1088.4|57
1649923110000|2022-04-14 07:58:30|1088.6|1088.2|1088.4|1088.2|1088.6|1088.2|1088.4|1088.2|5275
1649923120000|2022-04-14 07:58:40|1088.6|1088.4|1088.6|1088.2|1088.8|1088.4|1088.6|1088.2|74
1649923130000|2022-04-14 07:58:50|1088.8|1088.4|1088.8|1088.2|1088.8|1088.4|1088.6|1088.2|0
1649923140000|2022-04-14 07:59:00|1089|1088.4|1089.2|1088.8|1089.2|1088.8|1089|1088.4|1036
1649923150000|2022-04-14 07:59:10|1089.4|1089|1090.2|1089.8|1090.2|1089.8|1089.4|1089|2419
1649923160000|2022-04-14 07:59:20|1090.4|1090|1090.6|1090.4|1090.6|1090.4|1090.4|1090|1270
1649923170000|2022-04-14 07:59:30|1090.8|1090.2|1091.2|1091|1091.4|1091|1090.6|1090.2|3756
1649923180000|2022-04-14 07:59:40|1091|1090.8|1091|1090.4|1091.2|1090.8|1090.4|1090|3736
1649923190000|2022-04-14 07:59:50|1091.2|1090.6|1091|1090.4|1091.4|1091|1090.8|1090.2|3530
1649923200000|2022-04-14 08:00:00|1090.8|1090.6|1090.6|1090.2|1091.4|1091|1090.4|1090.2|3644
1649923210000|2022-04-14 08:00:10|1090.8|1090.4|1091.2|1090.6|1091.2|1090.8|1090.6|1090.2|11
1649923220000|2022-04-14 08:00:20|1091.4|1090.8|1090.8|1090.6|1091.4|1090.8|1090.8|1090.6|1379
1649923230000|2022-04-14 08:00:30|1091|1090.4|1090.8|1090.4|1091|1090.4|1090.4|1090|3667
1649923240000|2022-04-14 08:00:40|1091|1090.6|1091.4|1091|1091.4|1091|1090.6|1090.2|5398
1649923250000|2022-04-14 08:00:50|1091.2|1090.8|1090.4|1090|1091.2|1090.8|1090.4|1090|843
1649923260000|2022-04-14 08:01:00|1090.2|1089.8|1090.2|1089.6|1090.6|1090|1090|1089.6|477
1649923270000|2022-04-14 08:01:10|1090.4|1089.8|1090.6|1090|1090.8|1090.2|1090.4|1089.6|0
1649923280000|2022-04-14 08:01:20|1090.8|1090.2|1090.4|1090|1090.8|1090.2|1090.4|1090|0
1649923290000|2022-04-14 08:01:30|1090.6|1090.2|1090.8|1090.2|1091.2|1090.6|1090.6|1090.2|1126
1649923300000|2022-04-14 08:01:40|1090.6|1090|1091.4|1090.8|1091.4|1090.8|1090.6|1090|4201
1649923310000|2022-04-14 08:01:50|1091.8|1091.2|1091.8|1091|1091.8|1091.2|1091.2|1090.6|2817
1649923320000|2022-04-14 08:02:00|1092|1091.2|1092|1091.4|1092|1091.4|1092|1091.2|0
1649923330000|2022-04-14 08:02:10|1091.8|1091.2|1091.6|1091|1092|1091.4|1091.6|1091|1825
1649923340000|2022-04-14 08:02:20|1091.4|1090.8|1091.6|1091|1091.6|1091|1091.4|1090.8|0
1649923350000|2022-04-14 08:02:30|1092|1091.4|1092.4|1091.6|1092.4|1091.6|1092|1091.2|669
1649923360000|2022-04-14 08:02:40|1092.2|1091.4|1092.8|1092|1092.8|1092.2|1092|1091.4|450
1649923370000|2022-04-14 08:02:50|1092.4|1091.8|1093.4|1092.8|1093.4|1092.8|1092.4|1091.8|3056
1649923380000|2022-04-14 08:03:00|1093.2|1093.2|1093.4|1092.8|1093.8|1093.2|1093.2|1092.8|333
1649923390000|2022-04-14 08:03:10|1093.6|1093|1094|1093.4|1094|1093.4|1093.6|1093|0
1649923400000|2022-04-14 08:03:20|1093.8|1093.2|1093.4|1092.8|1094|1093.4|1093.2|1092.6|4103
1649923410000|2022-04-14 08:03:30|1093.6|1092.6|1092.8|1092.2|1093.6|1092.8|1092.8|1092.2|3401
1649923420000|2022-04-14 08:03:40|1093.4|1092.6|1093.4|1092.6|1093.4|1092.8|1093|1092.4|550
1649923430000|2022-04-14 08:03:50|1092.8|1092|1092.6|1092|1093.2|1092.4|1092.6|1092|1198
1649923440000|2022-04-14 08:04:00|1092.8|1092.2|1092.4|1091.8|1092.8|1092.2|1092|1091.4|1983
1649923450000|2022-04-14 08:04:10|1092.2|1092|1092.6|1091.8|1092.6|1092|1092.2|1091.8|1770
1649923460000|2022-04-14 08:04:20|1092.4|1092|1092.6|1091.8|1092.6|1092|1092.4|1091.8|0
1649923470000|2022-04-14 08:04:30|1092.4|1091.6|1092.4|1091.6|1092.4|1091.6|1092.2|1091.4|429
1649923480000|2022-04-14 08:04:40|1092.2|1091.4|1092.2|1091.4|1092.4|1091.6|1092.2|1091.4|0
1649923490000|2022-04-14 08:04:50|1092|1091.2|1092|1091.2|1092|1091.4|1092|1091.2|0
1649923500000|2022-04-14 08:05:00|1091.2|1090.6|1091.4|1090.6|1091.8|1091|1091.2|1090.6|360
1649923510000|2022-04-14 08:05:10|1091.6|1090.8|1091.4|1090.8|1091.6|1091|1091.4|1090.8|486
1649923520000|2022-04-14 08:05:20|1091.6|1091|1092.4|1091.8|1092.4|1091.8|1091.6|1091|2710
1649923530000|2022-04-14 08:05:30|1092.6|1092|1092.6|1092|1092.8|1092|1092.4|1091.8|700
1649923540000|2022-04-14 08:05:40|1092.4|1091.8|1092.6|1092.2|1092.8|1092.2|1092.4|1091.8|0
1649923550000|2022-04-14 08:05:50|1092.2|1091.6|1092.4|1091.8|1092.4|1091.8|1092.2|1091.6|550
1649923560000|2022-04-14 08:06:00|1092.6|1092|1092.8|1092.2|1092.8|1092.2|1092.6|1092|3846
1649923570000|2022-04-14 08:06:10|1093.4|1092.8|1093.6|1093|1093.6|1093|1093.4|1092.8|212
1649923580000|2022-04-14 08:06:20|1093|1092.6|1093|1092.2|1093.4|1092.8|1093|1092.2|2047
1649923590000|2022-04-14 08:06:30|1093.2|1092.4|1092.2|1091.6|1093.2|1092.4|1092.2|1091.6|1635
1649923610000|2022-04-14 08:06:50|1092.4|1091.8|1092.6|1092.2|1093|1092.4|1092.4|1091.8|6947
1649923620000|2022-04-14 08:07:00|1092.8|1092|1093|1092.4|1093|1092.4|1092.6|1092|3792
1649923630000|2022-04-14 08:07:10|1093.2|1092.6|1093.2|1092.6|1093.4|1092.8|1093|1092.4|605
1649923640000|2022-04-14 08:07:20|1093.4|1092.8|1093.4|1092.8|1093.6|1093|1093.4|1092.8|1192
1649923650000|2022-04-14 08:07:30|1093.6|1093.2|1094.4|1093.6|1094.4|1093.6|1093.6|1093|3361
1649923660000|2022-04-14 08:07:40|1094.2|1093.4|1094|1093.6|1094.2|1093.6|1094|1093.4|0
1649923670000|2022-04-14 08:07:50|1093.8|1093.4|1094.2|1093.6|1094.2|1093.6|1093.8|1093.4|0
1649923680000|2022-04-14 08:08:00|1094|1093.4|1094|1093.4|1094.2|1093.6|1094|1093.2|0
1649923690000|2022-04-14 08:08:10|1094.2|1093.6|1094|1093.4|1094.2|1093.6|1094|1093.4|1066
1649923700000|2022-04-14 08:08:20|1094.2|1094|1094.6|1094|1094.6|1094|1094.2|1093.8|1432
1649923710000|2022-04-14 08:08:30|1095|1094.4|1095.4|1094.6|1095.4|1094.8|1095|1094.2|5975
1649923720000|2022-04-14 08:08:40|1095|1094.4|1094.8|1094.4|1095.2|1094.4|1094.8|1094.2|1506
1649923730000|2022-04-14 08:08:50|1095|1094.6|1094.6|1093.8|1095|1094.6|1094.6|1093.8|3126
1649923740000|2022-04-14 08:09:00|1094.8|1094|1095.6|1095|1095.6|1095|1094.8|1094|2131
1649923750000|2022-04-14 08:09:10|1095.4|1094.8|1095.6|1095|1095.6|1095|1095.4|1094.8|627
1649923760000|2022-04-14 08:09:20|1095.4|1094.8|1095.6|1094.8|1096|1095.2|1095.4|1094.8|3086
1649923770000|2022-04-14 08:09:30|1095.8|1095.2|1095.2|1094.8|1095.8|1095.2|1095.2|1094.8|0
1649923780000|2022-04-14 08:09:40|1095.4|1094.6|1095|1094.4|1095.4|1094.6|1095|1094.4|714
1649923790000|2022-04-14 08:09:50|1095.2|1094.6|1095|1094.4|1095.2|1094.6|1095|1094.2|183
1649923800000|2022-04-14 08:10:00|1095.2|1094.6|1095|1094.4|1095.4|1095|1095|1094.4|1993
1649923810000|2022-04-14 08:10:10|1094.6|1094|1094.6|1093.8|1094.8|1094.2|1094.4|1093.6|6986
1649923820000|2022-04-14 08:10:20|1094.4|1093.6|1094.4|1093.8|1094.4|1093.8|1094.2|1093.6|0
1649923830000|2022-04-14 08:10:30|1094.2|1093.6|1094.2|1093.6|1094.4|1093.8|1094.2|1093.6|1057
1649923840000|2022-04-14 08:10:40|1094.4|1093.8|1093.6|1093|1094.4|1094|1093.6|1093|1767
1649923850000|2022-04-14 08:10:50|1093.8|1093.2|1093.4|1092.8|1093.8|1093.2|1093.2|1092.6|0
1649923860000|2022-04-14 08:11:00|1093|1092.4|1092.6|1092|1093|1092.4|1092.6|1092|0
1649923870000|2022-04-14 08:11:10|1092.8|1092.2|1092.6|1092|1093|1092.4|1092.6|1092|1477
1649923880000|2022-04-14 08:11:20|1093|1092.4|1092.6|1092|1093|1092.4|1092.4|1091.6|2152
1649923890000|2022-04-14 08:11:30|1092.8|1092.2|1092.4|1091.8|1092.8|1092.2|1092.4|1091.8|348
1649923900000|2022-04-14 08:11:40|1092.8|1092|1092.8|1092.2|1092.8|1092.2|1092.8|1092|1389
1649923910000|2022-04-14 08:11:50|1092.4|1091.6|1092.4|1091.8|1092.8|1092|1092.4|1091.6|1
1649923920000|2022-04-14 08:12:00|1092.6|1092|1092.6|1092.2|1092.8|1092.4|1092.6|1092|0
1649923930000|2022-04-14 08:12:10|1092.8|1091.8|1091.4|1090.8|1092.8|1092|1091.4|1090.8|470
1649923940000|2022-04-14 08:12:20|1091.8|1091|1091.6|1090.8|1091.8|1091.2|1091.6|1090.8|550
1649923950000|2022-04-14 08:12:30|1091.4|1091|1091.4|1090.8|1091.8|1091|1091.4|1090.8|0
1649923960000|2022-04-14 08:12:40|1091.6|1091|1091.6|1091|1091.6|1091|1091.4|1090.8|477
1649923970000|2022-04-14 08:12:50|1091.8|1091.2|1091.8|1091.2|1091.8|1091.2|1091.8|1091.2|0
1649923980000|2022-04-14 08:13:00|1092|1091.4|1092.2|1091.4|1092.6|1092|1092|1091.4|2078
1649923990000|2022-04-14 08:13:10|1092.4|1091.6|1092.2|1091.4|1092.4|1091.6|1092|1091.4|0
1649924000000|2022-04-14 08:13:20|1092.4|1091.6|1092.4|1091.8|1092.4|1091.8|1092.2|1091.4|0
1649924010000|2022-04-14 08:13:30|1092.2|1091.6|1092.2|1091.8|1092.4|1091.8|1092.2|1091.6|0
1649924020000|2022-04-14 08:13:40|1092.4|1092|1092.2|1091.8|1092.4|1092|1092.2|1091.6|650
1649924030000|2022-04-14 08:13:50|1092.6|1092|1093|1092.4|1093.2|1092.6|1092.6|1092|984
1649924040000|2022-04-14 08:14:00|1093.2|1092.2|1093.2|1092.6|1093.2|1092.6|1093|1092.2|0
1649924060000|2022-04-14 08:14:20|1093|1092.4|1093.2|1092.6|1093.2|1092.6|1093|1092.4|0
1649924070000|2022-04-14 08:14:30|1093|1092.2|1092.8|1092.2|1093.2|1092.4|1092.8|1092.2|0
1649924080000|2022-04-14 08:14:40|1093|1092.4|1092.8|1092.2|1093.2|1092.6|1092.8|1092.2|0
1649924090000|2022-04-14 08:14:50|1093|1092.4|1093.6|1092.8|1093.6|1093|1093|1092.4|2153
1649924100000|2022-04-14 08:15:00|1093.4|1093|1093.6|1093|1093.6|1093|1093.4|1092.6|0
1649924110000|2022-04-14 08:15:10|1093.8|1093.2|1093.8|1093|1094|1093.4|1093.6|1093|2257
1649924120000|2022-04-14 08:15:20|1094|1093.4|1093.6|1093.2|1094|1093.4|1093.6|1093.2|0
1649924130000|2022-04-14 08:15:30|1093.8|1093.4|1094|1093.2|1094|1093.4|1093.8|1093.2|0
1649924140000|2022-04-14 08:15:40|1093.8|1093|1093.2|1092.8|1093.8|1093|1093.2|1092.8|715
1649924150000|2022-04-14 08:15:50|1093.4|1092.6|1093.4|1092.8|1093.4|1092.8|1093.2|1092.6|73
1649924160000|2022-04-14 08:16:00|1093.2|1093|1093.6|1093|1093.6|1093|1093.2|1093|530
1649924170000|2022-04-14 08:16:10|1093.4|1093|1093.6|1093|1093.6|1093|1093.4|1093|0
1649924180000|2022-04-14 08:16:20||1093.2||1093.2||1093.4||1093.2|0
1649924190000|2022-04-14 08:16:30|1093.4|1093.4|1093.4|1093.2|1093.4|1093.4|1093.4|1093.2|10
1649924200000|2022-04-14 08:16:40|1093.6||1093.4||1093.6||1093.4||0
1649924210000|2022-04-14 08:16:50|1093.6|1093.4|1093.6|1093.2|1094|1093.4|1093.6|1093.2|4552
1649924220000|2022-04-14 08:17:00|1093.8|1093|1093.4|1093|1093.8|1093|1093.2|1092.8|1665
1649924230000|2022-04-14 08:17:10|1093.2|1092.8|1093.2|1092.8|1093.2|1093|1093|1092.6|1918
1649924240000|2022-04-14 08:17:20||1093||1092.8||1093||1092.8|0
1649924250000|2022-04-14 08:17:30|1093.4|1093|1093.8|1093.2|1093.8|1093.4|1093.4|1092.8|1172
1649924260000|2022-04-14 08:17:40|1093.6|1093.4|1093.8|1093.2|1093.8|1093.4|1093.6|1093.2|0
1649924270000|2022-04-14 08:17:50|1093.6|1093|1092.6|1092.2|1093.6|1093|1092.6|1092.2|7596
1649924280000|2022-04-14 08:18:00|1092.8|1092.4|1093.4|1093|1093.4|1093|1092.8|1092.4|803
1649924290000|2022-04-14 08:18:10|1093.2|1092.8|1092.8|1092.4|1093.4|1092.8|1092.8|1092.4|0
1649924300000|2022-04-14 08:18:20|1093|1092.6|1093|1092.6|1093.2|1093|1092.8|1092.4|8000
1649924320000|2022-04-14 08:18:40|1092.8||1092.8||1092.8||1092.8||0
1649924330000|2022-04-14 08:18:50|1093||1093||1093||1092.8||0
1649924340000|2022-04-14 08:19:00|1092.8||1093||1093||1092.8||280
1649924350000|2022-04-14 08:19:10|1092.8|1092.8|1093.2|1092.8|1093.4|1092.8|1092.8|1092.8|9691
1649924360000|2022-04-14 08:19:20|1093||1093.2||1093.2||1093||0
1649924370000|2022-04-14 08:19:30|1093|1092.6|1092.8|1092.4|1093.2|1092.6|1092.6|1092.2|1936
1649924380000|2022-04-14 08:19:40|1092.4|1092.2|1092.2|1092|1092.8|1092.2|1092.2|1091.8|9908
1649924390000|2022-04-14 08:19:50|1092|1091.8|1092|1091.4|1092.4|1091.8|1091.8|1091.4|8044
1649924400000|2022-04-14 08:20:00|1092.2|1091.6|1092.4|1092|1092.4|1092|1092.2|1091.6|4194
1649924410000|2022-04-14 08:20:10|1092.6|1092.2|1092.6|1092.2|1092.8|1092.2|1092.6|1092|2805
1649924420000|2022-04-14 08:20:20|1092.8|1092.4|1092.6|1092.2|1092.8|1092.6|1092.6|1092.2|978
1649924430000|2022-04-14 08:20:30|1092.4|1092|1092.8|1092.4|1092.8|1092.4|1092.4|1092|1100
1649924440000|2022-04-14 08:20:40|1093|1092.6|1093|1092.6|1093|1092.6|1093|1092.6|1952
1649924450000|2022-04-14 08:20:50|1092.8||1093||1093||1092.8||0
1649924460000|2022-04-14 08:21:00|1092.8||1093||1093||1092.8||0
1649924480000|2022-04-14 08:21:20|1092.8||1093||1093||1092.8||0
1649924490000|2022-04-14 08:21:30|1092.8|1092.8|1093.2|1093|1093.4|1093|1092.8|1092.6|2254
1649924500000|2022-04-14 08:21:40|1093.4|1093.2|1093.4|1093|1093.4|1093.2|1093.2|1093|6470
1649924510000|2022-04-14 08:21:50|1093.2|1093.2|1092.4|1091.8|1093.4|1093.2|1092.2|1091.6|8159
1649924520000|2022-04-14 08:22:00||1092||1092||1092||1091.8|0
1649924530000|2022-04-14 08:22:10|1092.6|1092.2|1092.4|1091.8|1092.6|1092.2|1092.2|1091.8|1356
1649924540000|2022-04-14 08:22:20|1092.2|1091.6|1092|1091.6|1092.2|1091.6|1092|1091.6|0
1649924550000|2022-04-14 08:22:30|1091.8|1091.8|1092.2|1091.8|1092.4|1092|1091.8|1091.8|1838
1649924560000|2022-04-14 08:22:40|1092|1091.6|1091.6|1091.2|1092|1091.6|1091.6|1091.2|569
1649924570000|2022-04-14 08:22:50|1091.4|1091|1091.4|1091|1091.4|1091.2|1091.2|1090.8|2276
1649924580000|2022-04-14 08:23:00||1091.2||1091||1091.2||1091|0
1649924590000|2022-04-14 08:23:10|1091.2|1090.8|1091.2|1090.8|1091.4|1090.8|1091.2|1090.8|0
1649924600000|2022-04-14 08:23:20|1091||1091.2||1091.2||1091||225
1649924610000|2022-04-14 08:23:30|1091|1090.6|1090.8|1090.6|1091.2|1090.8|1090.8|1090.6|5491
1649924620000|2022-04-14 08:23:40|1091|1090.8|1091|1090.6|1091.2|1090.8|1091|1090.6|960
1649924630000|2022-04-14 08:23:50|1090.8|1090.4|1091|1090.6|1091|1090.6|1090.6|1090|4878
1649924640000|2022-04-14 08:24:00|1090.8|1090.4|1091.2|1090.8|1091.4|1091|1090.8|1090.4|19068
1649924650000|2022-04-14 08:24:10|1091|1090.6|1091|1090.6|1091|1090.6|1090.8|1090.6|1410
1649924660000|2022-04-14 08:24:20|||||||||200
1649924670000|2022-04-14 08:24:30|1090.8|1090.4|1091|1090.6|1091|1090.6|1090.8|1090.4|389
1649924680000|2022-04-14 08:24:40|1090.8|1090.4|1091|1090.6|1091|1090.6|1090.8|1090.4|0
1649924690000|2022-04-14 08:24:50|1090.8|1090.4|1090.8|1090.4|1091|1090.4|1090.8|1090.4|0
1649924700000|2022-04-14 08:25:00|1090.6|1090.2|1090.4|1090.2|1090.6|1090.2|1090.4|1090|2335
1649924710000|2022-04-14 08:25:10|1090.6|1090|1090.4|1090|1090.6|1090|1090.2|1090|134
1649924720000|2022-04-14 08:25:20|1090.6||1090.4||1090.6||1090.4||0
1649924730000|2022-04-14 08:25:30|1090.2|1089.8|1089.8|1089.4|1090.4|1090|1089.8|1089.4|2762
1649924740000|2022-04-14 08:25:40|1089.6|1089.2|1089.6|1089.2|1090|1089.4|1089.6|1089.2|0
1649924750000|2022-04-14 08:25:50|1089.4|1089|1089|1088.6|1089.6|1089.2|1089|1088.6|1132
1649924760000|2022-04-14 08:26:00|1089.2|1088.8|1089|1088.6|1089.4|1089|1089|1088.6|2684
1649924770000|2022-04-14 08:26:10|1089.2|1088.8|1089|1088.6|1089.4|1088.8|1089|1088.6|1199
1649924780000|2022-04-14 08:26:20|1089.2|1088.8|1088.8|1088.4|1089.2|1088.8|1088.6|1088.4|5611
1649924790000|2022-04-14 08:26:30|1089|1088.6|1088.8|1088.6|1089|1088.6|1088.8|1088.4|1557
1649924800000|2022-04-14 08:26:40|1089|1088.4|1089|1088.6|1089|1088.6|1088.6|1088.4|200
1649924810000|2022-04-14 08:26:50|1088.8|1088.8|1088.8|1088.4|1088.8|1088.8|1088.8|1088.4|0
1649924820000|2022-04-14 08:27:00|1089|1088.6|1089|1088.6|1089.4|1088.8|1089|1088.6|22190
1649924830000|2022-04-14 08:27:10|1088.8|1088.4|1088.6|1088.4|1089|1088.6|1088.6|1088.2|3383
1649924840000|2022-04-14 08:27:20|1088.8|1088.6|1088.8|1088.6|1089|1088.6|1088.8|1088.6|1048
1649924850000|2022-04-14 08:27:30|1089|1088.4|1089|1088.6|1089|1088.6|1089|1088.4|1591
1649924860000|2022-04-14 08:27:40|1088.8|1088.4|1089|1088.6|1089|1088.6|1088.8|1088.4|1520
1649924870000|2022-04-14 08:27:50|1088.8|1088.4|1088.6|1088.2|1088.8|1088.4|1088.4|1088.2|7212
1649924880000|2022-04-14 08:28:00|1088.4||1088.6||1088.6||1088.4||0
1649924890000|2022-04-14 08:28:10|1088.4||1088.6||1088.6||1088.4||0
1649924900000|2022-04-14 08:28:20|1088.8|1088.4|1089.2|1088.8|1089.4|1089|1088.8|1088.4|7517
1649924910000|2022-04-14 08:28:30|1089|1088.6|1089|1088.6|1089|1088.6|1089|1088.6|990
1649924920000|2022-04-14 08:28:40|1089.2|1088.8|1089.2|1089|1089.2|1089|1089.2|1088.8|2170
1649924930000|2022-04-14 08:28:50|1089.4|1089.2|1090|1089.8|1090.2|1089.8|1089.4|1089.2|4384
1649924940000|2022-04-14 08:29:00|1089.8|1089.6|1089.8|1089.4|1089.8|1089.6|1089.6|1089.2|9948
1649924950000|2022-04-14 08:29:10|1090|1089.6|1089.6|1089.2|1090|1089.6|1089.6|1089.2|2481
1649924970000|2022-04-14 08:29:30|1089.4|1089|1089.4|1089|1089.6|1089|1089.4|1089|0
1649924980000|2022-04-14 08:29:40|1089.6|1089.2|1089.6|1089.4|1089.6|1089.4|1089.4|1089|1067
1649924990000|2022-04-14 08:29:50|1089.8|1089.6|1089.8|1089.6|1090|1089.6|1089.8|1089.4|1179
1649925000000|2022-04-14 08:30:00||1089.4||1089.6||1089.6||1089.4|0
1649925010000|2022-04-14 08:30:10|1090|1089.8|1090|1089.8|1090|1089.8|1090|1089.8|1345
1649925020000|2022-04-14 08:30:20|||||||||1704
1649925030000|2022-04-14 08:30:30|1089.8|1089.6|1089.8|1089.2|1090|1089.6|1089.6|1089.2|3190
1649925040000|2022-04-14 08:30:40|1089.6|1089.4|1089.6|1089.2|1089.6|1089.4|1089.6|1089.2|0
1649925050000|2022-04-14 08:30:50||1089.4||1089.2||1089.4||1089|112
1649925060000|2022-04-14 08:31:00|1089.4|1089|1089.4|1088.8|1089.4|1089|1089.2|1088.8|427
1649925070000|2022-04-14 08:31:10|1089.2|1088.6|1088.6|1088.4|1089.2|1088.6|1088.6|1088.2|1158
1649925080000|2022-04-14 08:31:20|1088.8|1088.6|1089.2|1088.8|1089.2|1088.8|1088.8|1088.4|4608
1649925090000|2022-04-14 08:31:30|1089.4|1089|1089.4|1089|1089.4|1089|1089.2|1089|1617
1649925100000|2022-04-14 08:31:40|1089.6|1089.2|1089.8|1089.4|1089.8|1089.4|1089.6|1089.2|2530
1649925110000|2022-04-14 08:31:50|1089.6|1089.6|1089.8|1089.6|1089.8|1089.6|1089.6|1089.6|1184
1649925130000|2022-04-14 08:32:10|1090|1089.8|1090|1089.8|1090|1089.8|1090|1089.8|700
1649925140000|2022-04-14 08:32:20|1090.2|1090|1090.2|1089.8|1090.2|1090|1090|1089.6|5220
1649925170000|2022-04-14 08:32:50|1090|1089.6|1089.8|1089.6|1090|1089.6|1089.8|1089.4|1202
1649925180000|2022-04-14 08:33:00|1090|1089.8|1090|1089.6|1090|1089.8|1089.8|1089.4|1364
1649925190000|2022-04-14 08:33:10||1089.8||1089.8||1089.8||1089.6|0
1649925200000|2022-04-14 08:33:20|1089.8|1089.6|1089.8|1089.6|1090|1089.8|1089.8|1089.6|3049
1649925210000|2022-04-14 08:33:30|1090||1090||1090||1090||130
1649925220000|2022-04-14 08:33:40|1089.8|1089.4|1089.4|1089|1089.8|1089.4|1089.4|1089|5052
1649925230000|2022-04-14 08:33:50|1089.2|1088.8|1089|1088.6|1089.2|1089|1088.8|1088.6|15
1649925240000|2022-04-14 08:34:00||1088.8||1088.8||1088.8||1088.8|0
1649925250000|2022-04-14 08:34:10|1089.2|1089|1089.2|1089|1089.4|1089|1089.2|1088.8|1611
1649925260000|2022-04-14 08:34:20|1089.4|1089.2|1089.6|1089.2|1089.6|1089.2|1089.4|1089|3211
1649925270000|2022-04-14 08:34:30|1089.4||1089.6||1089.6||1089.4||0
1649925280000|2022-04-14 08:34:40|1089.4|1089.4|1089.4|1089|1089.6|1089.4|1089.2|1089|2988
1649925290000|2022-04-14 08:34:50|1089.2||1089.4||1089.4||1089.2||0
1649925300000|2022-04-14 08:35:00|1089.2|1089.2|1089.4|1089.2|1089.6|1089.4|1089.2|1089|2587
1649925310000|2022-04-14 08:35:10||1089||1089||1089.2||1089|0
1649925320000|2022-04-14 08:35:20|1089.2|1088.8|1089.2|1088.8|1089.2|1089|1089|1088.8|4025
1649925330000|2022-04-14 08:35:30|1089|1088.6|1089|1088.8|1089.2|1088.8|1089|1088.4|6074
1649925340000|2022-04-14 08:35:40|1088.8|1088.6|1088.8|1088.6|1088.8|1088.6|1088.8|1088.6|1619
1649925350000|2022-04-14 08:35:50|1089|1088.8|1089|1088.6|1089|1088.8|1089|1088.6|1777
1649925370000|2022-04-14 08:36:10|1088.8||1088.8||1089||1088.8||0
1649925380000|2022-04-14 08:36:20|1088.6|1088.4|1089|1088.4|1089|1088.6|1088.6|1088.2|8723
1649925390000|2022-04-14 08:36:30|1088.8|1088.6|1088.6|1088.2|1088.8|1088.6|1088.4|1088.2|5798
1649925400000|2022-04-14 08:36:40|1088.8|1088.4|1088.8|1088.4|1088.8|1088.6|1088.6|1088.2|2376
1649925410000|2022-04-14 08:36:50|1088.6|1088.2|1088.6|1088.4|1088.8|1088.4|1088.6|1088.2|2280
1649925420000|2022-04-14 08:37:00||1088.2||1088.2||1088.2||1088.2|421
1649925430000|2022-04-14 08:37:10|1088.4||1088.6||1088.6||1088.4||0
1649925440000|2022-04-14 08:37:20|1088.4|1088|1088.2|1087.8|1088.4|1088|1088.2|1087.8|33338
1649925450000|2022-04-14 08:37:30|1088.4|1088|1088.2|1087.8|1088.4|1088.2|1088.2|1087.8|988
1649925460000|2022-04-14 08:37:40|1088.4|1088|1088.4|1088|1088.4|1088|1088.4|1088|0
1649925470000|2022-04-14 08:37:50|1088.2|1087.8|1088.4|1088|1088.4|1088|1088.2|1087.8|0
1649925480000|2022-04-14 08:38:00|1088.2|1087.8|1088.2|1087.8|1088.4|1088|1088.2|1087.8|0
1649925490000|2022-04-14 08:38:10|1088.4|1087.6|1088|1087.6|1088.4|1087.8|1088|1087.6|2804
1649925510000|2022-04-14 08:38:30|1088.2|1087.8|1088.2|1087.8|1088.2|1088|1088.2|1087.8|3962
1649925520000|2022-04-14 08:38:40|1088|1088|1088|1087.6|1088.2|1088|1088|1087.6|1070
1649925530000|2022-04-14 08:38:50|1087.8|1087.4|1087.8|1087.4|1087.8|1087.4|1087.8|1087.4|3168
1649925540000|2022-04-14 08:39:00|1087.6|1087.2|1087.6|1087.4|1087.6|1087.4|1087.6|1087.2|369
1649925550000|2022-04-14 08:39:10|1087.8|1087.6|1087.2|1086.8|1088|1087.6|1087.2|1086.8|8185
1649925560000|2022-04-14 08:39:20|1087|1086.6|1088.2|1088|1088.2|1088|1087|1086.6|19792
1649925570000|2022-04-14 08:39:30|1088.4||1088.4||1088.4||1088.4||530
1649925580000|2022-04-14 08:39:40||1088.2||1088.2||1088.2||1088|0
1649925600000|2022-04-14 08:40:00|1088.6|1088.4|1088.6|1088.4|1088.6|1088.4|1088.6|1088.2|2387
1649925610000|2022-04-14 08:40:10||1088.2||1088.2||1088.2||1088.2|1615
1649925620000|2022-04-14 08:40:20|1088.8|1088.4|1088.8|1088.4|1088.8|1088.6|1088.6|1088.2|2254
1649925630000|2022-04-14 08:40:30|1088.6|1088.2|1088.4|1088|1088.8|1088.2|1088.4|1088|1947
1649925640000|2022-04-14 08:40:40|1088.2|1087.8|1087.8|1087.6|1088.2|1088|1087.8|1087.6|5632
1649925650000|2022-04-14 08:40:50|1088|1087.4|1088|1087.4|1088|1087.4|1087.8|1087.4|0
1649925660000|2022-04-14 08:41:00|1087.8|1087.6|1088|1087.6|1088|1087.6|1087.8|1087.6|250
1649925670000|2022-04-14 08:41:10|1087.8|1087.8|1088.4|1087.8|1088.4|1087.8|1087.8|1087.8|1215
1649925680000|2022-04-14 08:41:20|1088.2||1088.4||1088.4||1088.2||0
1649925690000|2022-04-14 08:41:30|1088.2|1088|1088.4|1088|1088.4|1088|1088.2|1088|10
1649925710000|2022-04-14 08:41:50||1088.2||1088.2||1088.2||1088.2|0
1649925720000|2022-04-14 08:42:00|||||||||481
1649925740000|2022-04-14 08:42:20|1088.2|1088|1089|1088.6|1089|1088.6|1088.2|1088|2424
1649925750000|2022-04-14 08:42:30|1088.8|1088.4|1088.6|1088.4|1088.8|1088.4|1088.6|1088.2|3733
1649925760000|2022-04-14 08:42:40||1088.2||1088.2||1088.2||1088.2|0
1649925770000|2022-04-14 08:42:50|1088.4|1088|1088.4|1088|1088.4|1088|1088.4|1088|0
1649925780000|2022-04-14 08:43:00|1088.6|1088.2|1088.8|1088.4|1089|1088.6|1088.6|1088.2|368
1649925790000|2022-04-14 08:43:10|1089|1088.6|1089.6|1089.2|1089.6|1089.2|1089|1088.6|1536
1649925800000|2022-04-14 08:43:20|1089.4|1089|1089.2|1088.8|1089.6|1089.2|1089|1088.6|9589
1649925810000|2022-04-14 08:43:30|1089.4|1089|1089.4|1089|1089.6|1089.2|1089.4|1089|0
1649925820000|2022-04-14 08:43:40|1089.2|1088.8|1089.2|1089|1089.2|1089|1089.2|1088.8|1878
1649925830000|2022-04-14 08:43:50|1089.4|1088.8|1089.2|1088.8|1089.4|1088.8|1089.2|1088.8|1566
1649925840000|2022-04-14 08:44:00||1089||1088.8||1089||1088.8|655
1649925860000|2022-04-14 08:44:20|1089.4|1089|1089.6|1089.4|1089.8|1089.4|1089.4|1089|732
1649925870000|2022-04-14 08:44:30|1089.4|1089.2|1089.2|1088.8|1089.4|1089.2|1089|1088.8|2708
1649925880000|2022-04-14 08:44:40|1089|1088.6|1088.6|1088.2|1089.2|1088.6|1088.6|1088.2|2472
1649925890000|2022-04-14 08:44:50|1088.4|1088|1088|1087.8|1088.4|1088|1088|1087.8|6638
1649925900000|2022-04-14 08:45:00|1088.2||1088||1088.2||1088||0
1649925910000|2022-04-14 08:45:10|1087.8|1087.6|1088.2|1087.8|1088.2|1088|1087.8|1087.4|6004
1649925920000|2022-04-14 08:45:20|1088|1087.6|1087.8|1087.4|1088|1087.6|1087.6|1087.2|1909
1649925930000|2022-04-14 08:45:30|1087.6||1087.8||1087.8||1087.6||0
1649925940000|2022-04-14 08:45:40|1087.6|1087.2|1087.6|1087.2|1087.8|1087.4|1087.6|1087.2|837
1649925950000|2022-04-14 08:45:50|1087.4|1087|1086.8|1086.4|1087.6|1087.2|1086.8|1086.4|9272
1649925960000|2022-04-14 08:46:00|1087|1086.6|1087|1086.4|1087|1086.6|1086.8|1086.4|1000
1649925970000|2022-04-14 08:46:10|1086.8|1086.6|1086.8|1086.4|1087|1086.6|1086.8|1086.4|1015
1649925980000|2022-04-14 08:46:20|1086.6||1086.6||1086.6||1086.6||0
1649925990000|2022-04-14 08:46:30|1086.4|1086.2|1086.4|1086.2|1086.6|1086.4|1086.4|1086|1808
1649926000000|2022-04-14 08:46:40||1086||1086.2||1086.2||1086|0
1649926010000|2022-04-14 08:46:50|1086.6|1086|1087.2|1086.8|1087.2|1086.8|1086.6|1086|2266
1649926020000|2022-04-14 08:47:00|1087|1087|1087|1086.6|1087.2|1087|1086.8|1086.4|1050
1649926030000|2022-04-14 08:47:10|1086.8|1086.4|1087|1086.4|1087|1086.4|1086.8|1086.4|371
1649926040000|2022-04-14 08:47:20|1087.2|1086.6|1087.4|1087|1087.4|1087.2|1087|1086.6|2651
1649926050000|2022-04-14 08:47:30|1087.6|1087.2|1087.4|1087.2|1087.6|1087.2|1087.4|1087.2|0
1649926060000|2022-04-14 08:47:40|1087.6|1087.4|1087.8|1087.4|1088|1087.6|1087.4|1087.4|3246
1649926070000|2022-04-14 08:47:50|1087.6|1087.2|1087.6|1087.2|1087.6|1087.2|1087.6|1087.2|683
1649926080000|2022-04-14 08:48:00|1087.8|1087.4|1088.2|1088|1088.6|1088|1087.8|1087.4|1826
1649926090000|2022-04-14 08:48:10|1088.4||1088.2||1088.4||1088.2||0
1649926100000|2022-04-14 08:48:20|1088.4|1088.2|1088.6|1088.2|1088.6|1088.2|1088.4|1088.2|0
1649926110000|2022-04-14 08:48:30|1088.8|1088.4|1088.8|1088.6|1089|1088.6|1088.8|1088.4|10
1649926120000|2022-04-14 08:48:40|1089|1088.8|1089|1088.6|1089.2|1088.8|1088.8|1088.6|1500
1649926130000|2022-04-14 08:48:50|1088.8|1088.4|1088.2|1088|1088.8|1088.4|1088.2|1088|3898
1649926140000|2022-04-14 08:49:00|1088.4|1088.2|1088.6|1088.2|1088.6|1088.2|1088.4|1088.2|0
1649926150000|2022-04-14 08:49:10|1088.4|1088|1088.4|1088.2|1088.4|1088.2|1088.4|1088|0
1649926160000|2022-04-14 08:49:20|1088.2|1088|1088.2|1088|1088.4|1088|1088|1087.6|3367
1649926170000|2022-04-14 08:49:30|1088|1087.8|1088.2|1087.8|1088.2|1087.8|1088|1087.8|1575
1649926180000|2022-04-14 08:49:40|1088.4|1088|1088|1087.6|1088.6|1088.4|1088|1087.6|2891
1649926200000|2022-04-14 08:50:00|1088.2|1087.8|1088.2|1087.8|1088.2|1088|1088.2|1087.8|0
1649926210000|2022-04-14 08:50:10||1088||1087.8||1088||1087.8|0
1649926220000|2022-04-14 08:50:20|1088|1088|1088|1087.8|1088.2|1088|1088|1087.6|1101
1649926230000|2022-04-14 08:50:30|1087.8|1087.6|1088|1087.6|1088|1087.6|1087.8|1087.6|3
1649926240000|2022-04-14 08:50:40||1087.8||1087.6||1087.8||1087.6|0
1649926250000|2022-04-14 08:50:50|1087.8|1087.8|1087.6|1087.2|1087.8|1087.8|1087.6|1087.2|4126
1649926260000|2022-04-14 08:51:00|1087.4|1087|1087.4|1087.2|1087.6|1087.2|1087.4|1087|0
1649926270000|2022-04-14 08:51:10|1087.6|1087|1087.6|1087.2|1087.6|1087.4|1087.6|1087|371
1649926290000|2022-04-14 08:51:30|1087.4||1087.6||1087.6||1087.4||0
1649926300000|2022-04-14 08:51:40|1087.4|1087.4|1088|1087.8|1088|1087.8|1087.4|1087.4|779
1649926310000|2022-04-14 08:51:50||1087.6||1087.8||1087.8||1087.6|0
1649926320000|2022-04-14 08:52:00|1087.8|1087.6|1087.8|1087.6|1088|1087.6|1087.8|1087.6|0
1649926330000|2022-04-14 08:52:10|1088|1087.8|1088|1087.8|1088|1087.8|1088|1087.6|371
1649926340000|2022-04-14 08:52:20||1087.6||1087.8||1087.8||1087.6|0
1649926350000|2022-04-14 08:52:30|1088.2|1088|1088.8|1088.6|1089|1088.6|1088.2|1088|1942
1649926360000|2022-04-14 08:52:40|1089|1088.8|1089|1088.8|1089.2|1088.8|1089|1088.8|9236
1649926370000|2022-04-14 08:52:50|1089.2|1089|1089.6|1089.4|1089.6|1089.4|1089.2|1089|233
1649926380000|2022-04-14 08:53:00|1089.8|1089.6|1089.8|1089.4|1089.8|1089.6|1089.8|1089.4|638
1649926390000|2022-04-14 08:53:10|1090|1089.6|1090|1089.8|1090|1089.8|1090|1089.4|1632
1649926400000|2022-04-14 08:53:20|1090.2|1090|1090.4|1090.2|1090.4|1090.2|1090.2|1090|197
1649926410000|2022-04-14 08:53:30|1090.6|1090.4|1090.8|1090.4|1090.8|1090.4|1090.6|1090.2|500
1649926420000|2022-04-14 08:53:40|1090.6|1090.2|1090.6|1090.2|1090.6|1090.4|1090.4|1090.2|5363
1649926430000|2022-04-14 08:53:50|1090.4|1090.4|1091.2|1091|1091.2|1091|1090.4|1090.2|2371
1649926440000|2022-04-14 08:54:00|1091|1090.8|1091.4|1091|1091.4|1091.2|1091|1090.8|14188
1649926450000|2022-04-14 08:54:10|1091.2|1090.8|1091|1090.8|1091.2|1090.8|1091|1090.8|0
1649926460000|2022-04-14 08:54:20|1091.2|1091|1091.2|1091|1091.4|1091|1091.2|1090.8|100
1649926470000|2022-04-14 08:54:30|1091.4|1091.2|1091.6|1091.2|1091.6|1091.2|1091.4|1091.2|10
1649926480000|2022-04-14 08:54:40|1091.8|1091.4|1091.8|1091.4|1092.2|1091.8|1091.6|1091.4|2312
1649926490000|2022-04-14 08:54:50|1092|1091.6|1092.8|1092.4|1093|1092.6|1092|1091.4|965
1649926500000|2022-04-14 08:55:00|1092.6|1092.2|1092.6|1092.4|1092.6|1092.4|1092.2|1091.8|5058
1649926510000|2022-04-14 08:55:10|1092.8|1092.6|1092.6|1092.2|1092.8|1092.6|1092.6|1092.2|722
1649926520000|2022-04-14 08:55:20|1092.8|1092.4|1092.6|1092.2|1093.2|1092.8|1092.6|1092.2|2059
1649926530000|2022-04-14 08:55:30|1092.4||1092.4||1092.4||1092.4||0
1649926540000|2022-04-14 08:55:40|1092.2|1092|1092.4|1092|1092.6|1092.2|1092|1091.6|4031
1649926550000|2022-04-14 08:55:50|1092.6|1091.8|1091.8|1091.4|1092.6|1092|1091.6|1091|4842
1649926560000|2022-04-14 08:56:00|1091.6|1091.2|1092.2|1091.8|1092.2|1092|1091.6|1091.2|1247
1649926570000|2022-04-14 08:56:10|1092|1091.6|1092.2|1091.8|1092.2|1091.8|1091.6|1091.2|8746
1649926580000|2022-04-14 08:56:20|1092|1091.6|1092|1091.8|1092.4|1092|1092|1091.6|2000
1649926590000|2022-04-14 08:56:30||1091.6||1091.6||1091.8||1091.4|1939
1649926600000|2022-04-14 08:56:40|1092.2|1091.8|1092.4|1092|1092.4|1092.2|1092.2|1091.8|1410
1649926610000|2022-04-14 08:56:50|1092.6|1092.2|1092.8|1092.4|1092.8|1092.4|1092.6|1092.2|729
1649926620000|2022-04-14 08:57:00|1093|1092.6|1093|1092.6|1093.2|1092.8|1092.8|1092.4|445
1649926630000|2022-04-14 08:57:10|1093.2|1092.8|1093.2|1093|1093.2|1093|1093.2|1092.6|0
1649926640000|2022-04-14 08:57:20|1093.4|1093.2|1093.8|1093.4|1093.8|1093.4|1093.4|1093.2|40
1649926650000|2022-04-14 08:57:30|1093.6|1093|1093|1092.8|1093.6|1093|1093|1092.8|7939
1649926660000|2022-04-14 08:57:40|1092.8|1092.6|1092.6|1092.2|1092.8|1092.6|1092.4|1092|555
1649926670000|2022-04-14 08:57:50|1092.4|1092.4|1092.2|1091.8|1092.8|1092.4|1092.2|1091.8|2901
1649926680000|2022-04-14 08:58:00|1092|1091.6|1091.8|1091.4|1092.2|1092|1091.8|1091.4|2379
1649926690000|2022-04-14 08:58:10|1091.6|1091.6|1091.8|1091.6|1092.2|1091.8|1091.6|1091.4|2055
1649926700000|2022-04-14 08:58:20|1092|1091.8|1092.2|1091.8|1092.2|1091.8|1092|1091.6|252
1649926710000|2022-04-14 08:58:30|1092|1091.6|1092.2|1091.8|1092.2|1091.8|1092|1091.6|2044
1649926720000|2022-04-14 08:58:40|1092|1091.6|1092|1091.6|1092.2|1091.8|1091.8|1091.6|1180
1649926730000|2022-04-14 08:58:50|1091.8|1091.8|1092.2|1091.8|1092.2|1091.8|1091.8|1091.6|0
1649926740000|2022-04-14 08:59:00|1092.4|1092|1092.2|1091.8|1092.4|1092.2|1092.2|1091.8|5653
1649926750000|2022-04-14 08:59:10|1092|1091.6|1092.2|1091.8|1092.2|1092|1091.8|1091.6|467
1649926760000|2022-04-14 08:59:20|1092|1092|1092.2|1091.8|1092.2|1092|1092|1091.6|0
1649926770000|2022-04-14 08:59:30|1092|1092|1092|1091.6|1092|1092|1092|1091.6|0
1649926780000|2022-04-14 08:59:40|1092.2|1091.8|1092|1091.6|1092.2|1091.8|1092|1091.6|0
1649926790000|2022-04-14 08:59:50||1091.8||1091.8||1091.8||1091.8|0
1649926800000|2022-04-14 09:00:00|1091.8|1091.6|1092|1091.6|1092|1091.6|1091.8|1091.6|550
1649926820000|2022-04-14 09:00:20|1091.8|1091.8|1092|1091.6|1092|1091.8|1091.8|1091.6|1938
1649926830000|2022-04-14 09:00:30|1091.8||1092||1092||1091.8||0
1649926840000|2022-04-14 09:00:40||1091.8||1091.8||1091.8||1091.6|3487
1649926850000|2022-04-14 09:00:50|1092.2|1092|1092.4|1092|1092.4|1092.2|1092.2|1091.8|20456
1649926860000|2022-04-14 09:01:00|1092.6|1092.2|1092.2|1092|1092.6|1092.4|1092.2|1092|2316
1649926870000|2022-04-14 09:01:10|1092.4|1092.2|1093.2|1092.8|1093.2|1092.8|1092.4|1092|11922
1649926880000|2022-04-14 09:01:20|1093|1092.6|1093|1092.6|1093|1092.8|1093|1092.6|500
1649926890000|2022-04-14 09:01:30|1092.8||1092.8||1093||1092.8||0
1649926910000|2022-04-14 09:01:50|1092.6|1092.4|1092.2|1091.8|1092.8|1092.4|1092|1091.6|13306
1649926920000|2022-04-14 09:02:00|1092|1092|1092.2|1091.8|1092.2|1092|1092|1091.6|701
1649926930000|2022-04-14 09:02:10|1092|1092|1092.2|1092|1092.2|1092|1092|1092|0
1649926940000|2022-04-14 09:02:20|1092|1091.8|1092.2|1092|1092.2|1092|1092|1091.8|362
1649926950000|2022-04-14 09:02:30|1092.4|1092.2|1092.2|1091.8|1092.4|1092.2|1092.2|1091.8|1502
1649926960000|2022-04-14 09:02:40|1092|1091.6|1092.6|1092.2|1092.6|1092.2|1092|1091.6|1977
1649926970000|2022-04-14 09:02:50||1092.4||1092.2||1092.4||1092.2|0
1649927000000|2022-04-14 09:03:20|1092.8|1092.4|1092.8|1092.6|1092.8|1092.6|1092.6|1092.4|2973
1649927010000|2022-04-14 09:03:30|1093|1092.8|1092.4|1092.2|1093|1092.8|1092.4|1092.2|4565
1649927020000|2022-04-14 09:03:40|1092.6|1092|1092.6|1092.4|1092.8|1092.4|1092.6|1092|6686
1649927030000|2022-04-14 09:03:50|1092.8|1092.6|1092.4|1092|1092.8|1092.6|1092.4|1092|1897
1649927040000|2022-04-14 09:04:00|1092.2|1091.8|1091.2|1090.8|1092.2|1091.8|1091|1090.6|5915
1649927050000|2022-04-14 09:04:10|1091|1090.6|1091.6|1091.4|1091.6|1091.4|1091|1090.6|10
1649927060000|2022-04-14 09:04:20|1091.4|1091.2|1091.6|1091.2|1091.6|1091.2|1091.4|1091|0
1649927070000|2022-04-14 09:04:30||1091.4||1091.2||1091.4||1091.2|0
1649927080000|2022-04-14 09:04:40||1091.4||1091.4||1091.4||1091.2|0
1649927100000|2022-04-14 09:05:00|1091.4|1091.2|1091.2|1090.8|1091.6|1091.2|1091|1090.8|6333
1649927110000|2022-04-14 09:05:10|1091|1090.6|1091.6|1091.2|1092|1091.6|1091|1090.6|2214
1649927120000|2022-04-14 09:05:20|1091.8|1091.4|1092.2|1092|1092.4|1092.2|1091.8|1091.4|1978
1649927130000|2022-04-14 09:05:30|1092.4|1091.8|1093|1092.6|1093.2|1092.8|1092.4|1091.8|3234
1649927140000|2022-04-14 09:05:40|1092.8|1092.4|1092.8|1092.6|1093.2|1093|1092.8|1092.4|0
1649927150000|2022-04-14 09:05:50|1092.6|1092.4|1092.4|1092|1092.8|1092.6|1092.4|1092|2132
1649927160000|2022-04-14 09:06:00|1092.6|1091.8|1092.8|1092.4|1093|1092.6|1092.6|1091.8|5918
1649927170000|2022-04-14 09:06:10|1092.6|1092.2|1092.8|1092.4|1092.8|1092.4|1092.4|1092|3178
1649927180000|2022-04-14 09:06:20|1092.6|1092.6|1093|1092.8|1093|1092.8|1092.6|1092.6|455
1649927190000|2022-04-14 09:06:30|1093.2|1093|1093.2|1092.8|1093.4|1093|1093.2|1092.8|500
1649927200000|2022-04-14 09:06:40|1093|1093|1093.2|1093|1093.4|1093|1093|1092.8|1804
1649927210000|2022-04-14 09:06:50|1093.4|1092.8|1093.4|1093|1093.6|1093.2|1093.2|1092.8|5159
1649927220000|2022-04-14 09:07:00|1093.2|1092.8|1093.4|1093|1093.6|1093.2|1093.2|1092.8|2992
1649927230000|2022-04-14 09:07:10|1093.2|1093.2|1093.8|1093.4|1093.8|1093.6|1093.2|1093|926
1649927240000|2022-04-14 09:07:20|1094|1093.6|1094|1093.6|1094|1093.8|1094|1093.4|3493
1649927250000|2022-04-14 09:07:30|1093.8|1093.4|1093.8|1093.6|1094|1093.6|1093.8|1093.4|0
1649927260000|2022-04-14 09:07:40|1094|1093.8|1094.4|1094|1094.4|1094.2|1094|1093.6|11572
1649927270000|2022-04-14 09:07:50|1094.2||1094.2||1094.4||1094.2||0
1649927280000|2022-04-14 09:08:00|1094|1093.8|1094.2|1093.8|1094.2|1094|1094|1093.6|4172
1649927290000|2022-04-14 09:08:10|1094|1094|1094|1093.6|1094.2|1094|1094|1093.6|3271
1649927300000|2022-04-14 09:08:20|1093.8|1093.8|1093.6|1093.4|1094|1093.8|1093.6|1093.2|3847
1649927310000|2022-04-14 09:08:30|1093.4|1093.2|1093.2|1092.8|1093.6|1093.2|1093.2|1092.8|9196
1649927320000|2022-04-14 09:08:40|1093|1092.6|1092.8|1092.6|1093.2|1092.6|1092.8|1092.4|0
1649927330000|2022-04-14 09:08:50|1092.6|1092.4|1092.4|1092|1092.6|1092.6|1092.4|1092|50
1649927340000|2022-04-14 09:09:00|1092.8|1092.2|1091.6|1091.4|1092.8|1092.6|1091.6|1091.4|26597
1649927350000|2022-04-14 09:09:10|1091.8|1091.6|1092|1091.4|1092|1091.6|1091.8|1091.4|2970
1649927360000|2022-04-14 09:09:20|1091.8|1091.6|1092.2|1091.8|1092.4|1092|1091.8|1091.4|3998
1649927370000|2022-04-14 09:09:30|1092|1091.6|1092|1091.6|1092.2|1091.8|1091.8|1091.4|3153
1649927380000|2022-04-14 09:09:40|1091.8|1091.8|1091.6|1091.2|1092.2|1091.8|1091.6|1091.2|1082
1649927390000|2022-04-14 09:09:50|1091.8|1091.4|1091.8|1091.6|1091.8|1091.6|1091.4|1091|3793
1649927400000|2022-04-14 09:10:00|1092|1091.4|1092|1091.6|1092.2|1091.8|1091.8|1091.4|2949
1649927410000|2022-04-14 09:10:10|1091.8|1091.4|1091.8|1091.6|1092|1091.6|1091.6|1091.4|426
1649927420000|2022-04-14 09:10:20|1091.6|1091.4|1092|1091.6|1092|1091.6|1091.6|1091.4|1542
1649927430000|2022-04-14 09:10:30|1091.8|1091.4|1091.8|1091.4|1092|1091.6|1091.6|1091.4|5504
1649927440000|2022-04-14 09:10:40|1091.6|1091.2|1091.4|1091|1091.8|1091.4|1090.8|1090.4|6421
1649927450000|2022-04-14 09:10:50|1091.2|1090.8|1091|1090.6|1091.2|1091|1090.6|1090.2|3560
1649927460000|2022-04-14 09:11:00|1091.2|1090.8|1090.4|1090.2|1091.4|1091.2|1090.4|1090.2|1464
1649927470000|2022-04-14 09:11:10|1090.6|1090|1090.8|1090.2|1090.8|1090.4|1090.4|1090|1540
1649927480000|2022-04-14 09:11:20|1090.6|1090.4|1090.4|1090|1090.6|1090.4|1090.2|1090|1267
1649927490000|2022-04-14 09:11:30|1090.6|1090.2|1090.6|1090.2|1090.8|1090.4|1090.4|1090|371
1649927500000|2022-04-14 09:11:40|1090.8|1090.4|1091|1090.6|1091|1090.8|1090.8|1090.4|1331
1649927510000|2022-04-14 09:11:50|1090.8|1090.8|1090.8|1090.4|1091|1090.8|1090.6|1090.2|1975
1649927520000|2022-04-14 09:12:00|1090.6|1090.2|1090.8|1090.6|1091|1090.8|1090.6|1090.2|1816
1649927530000|2022-04-14 09:12:10|1091|1090.4|1091|1090.6|1091|1090.6|1090.8|1090.4|3
1649927540000|2022-04-14 09:12:20|1090.8|1090.4|1090.6|1090.2|1091|1090.6|1090.6|1090.2|956
1649927550000|2022-04-14 09:12:30|1090.4|1090|1090.8|1090.4|1090.8|1090.4|1090.4|1090|0
1649927560000|2022-04-14 09:12:40|1090.6|1090.2|1090.6|1090.4|1091|1090.8|1090.6|1090.2|5262
1649927570000|2022-04-14 09:12:50|1090.8|1090.6|1091|1090.6|1091|1090.6|1090.8|1090.4|1963
1649927580000|2022-04-14 09:13:00|1090.8|1090.4|1090.8|1090.6|1091|1090.6|1090.6|1090.2|585
1649927590000|2022-04-14 09:13:10|1091|1090.8|1091|1090.8|1091|1090.8|1091|1090.8|70
1649927600000|2022-04-14 09:13:20|1091.2|1090.6|1091.4|1091|1091.6|1091.2|1091|1090.6|968
1649927610000|2022-04-14 09:13:30|1091.6|1091.2|1091.6|1091.2|1091.8|1091.2|1091.4|1091|0
1649927620000|2022-04-14 09:13:40|1091.8|1091.4|1092|1091.6|1092|1091.6|1091.6|1091.2|0
1649927630000|2022-04-14 09:13:50|1091.8|1091.4|1092.4|1092|1092.4|1092|1091.8|1091.4|1713
1649927640000|2022-04-14 09:14:00|1092.6|1092.2|1093.2|1092.8|1093.4|1093|1092.6|1092.2|1537
1649927650000|2022-04-14 09:14:10|1093.4|1093|1093.6|1093.2|1093.6|1093.2|1093.4|1092.8|1285
1649927660000|2022-04-14 09:14:20|1093.8|1093.4|1093.4|1093|1094|1093.6|1093.2|1093|3065
1649927670000|2022-04-14 09:14:30|1093.2|1092.8|1092.4|1092|1093.2|1093|1092|1091.6|9815
1649927680000|2022-04-14 09:14:40|1092.2|1091.8|1092|1091.6|1092.4|1092|1092|1091.6|0
1649927690000|2022-04-14 09:14:50|1091.8|1091.4|1092.2|1091.8|1092.2|1091.8|1091.8|1091.4|0
1649927700000|2022-04-14 09:15:00|1092|1091.6|1091.4|1091|1092|1091.6|1091.2|1091|2186
1649927710000|2022-04-14 09:15:10|1091.2|1091.2|1091.8|1091.6|1091.8|1091.6|1091.2|1091|2158
1649927720000|2022-04-14 09:15:20|1092|1091.8|1091.6|1091.2|1092.2|1091.8|1091.6|1091.2|1424
1649927730000|2022-04-14 09:15:30|1091.4|1091|1092|1091.6|1092|1091.6|1091.4|1091|1231
1649927740000|2022-04-14 09:15:40|1091.8|1091.4|1091.6|1091.2|1092|1091.6|1091.4|1091.2|2361
1649927750000|2022-04-14 09:15:50|1091.8|1091.4|1091.6|1091.2|1092|1091.6|1091.6|1091.2|0
1649927760000|2022-04-14 09:16:00|1091.8|1091.4|1091.8|1091.4|1092|1091.6|1091.8|1091.4|0
1649927770000|2022-04-14 09:16:10|1092|1091.6|1091.4|1090.8|1092|1091.6|1091|1090.6|5469
1649927780000|2022-04-14 09:16:20|1091.2|1091|1091.4|1091|1091.4|1091.2|1091.2|1090.8|582
1649927790000|2022-04-14 09:16:30|1091.6|1091.2|1091.6|1091.2|1091.6|1091.4|1091.6|1091.2|690
1649927800000|2022-04-14 09:16:40|1091.8|1091.4|1092|1091.6|1092|1091.6|1091.6|1091.2|0
1649927810000|2022-04-14 09:16:50|1092.2|1091.8|1092.4|1092.2|1092.4|1092.2|1092|1091.6|23
1649927820000|2022-04-14 09:17:00|1092.2|1092|1091.8|1091.4|1092.2|1092|1091.8|1091.4|3620
1649927830000|2022-04-14 09:17:10|1092|1091.6|1092|1091.6|1092|1091.6|1091.8|1091.6|0
1649927840000|2022-04-14 09:17:20|1091.8|1091.4|1091.6|1091.2|1091.8|1091.4|1091.4|1091.2|759
1649927850000|2022-04-14 09:17:30|1091.8|1091.4|1092.2|1092|1092.2|1092|1091.8|1091.4|32
1649927860000|2022-04-14 09:17:40|1092|1091.8|1092.2|1091.8|1092.2|1092|1092|1091.6|375
1649927870000|2022-04-14 09:17:50|1092|1091.6|1092|1091.8|1092.2|1091.8|1091.8|1091.6|802
1649927880000|2022-04-14 09:18:00|1091.8|1091.6|1091.2|1090.8|1092|1091.6|1091.2|1090.8|2796
1649927890000|2022-04-14 09:18:10|1091.4|1091|1091.6|1091.2|1091.6|1091.2|1091.4|1090.8|1000
1649927900000|2022-04-14 09:18:20|1091.8|1091.4|1091.6|1091.2|1091.8|1091.4|1091.6|1091.2|0
1649927910000|2022-04-14 09:18:30|1091.8|1091.4|1091.6|1091.2|1091.8|1091.4|1091.4|1091.2|0
1649927920000|2022-04-14 09:18:40|1091.8|1091.4|1091.8|1091.4|1092|1091.6|1091.6|1091.4|2
1649927930000|2022-04-14 09:18:50|1091.6||1091.8||1091.8||1091.6||0
1649927940000|2022-04-14 09:19:00|1092|1091.6|1091.4|1091|1092|1091.6|1091.4|1091|2431
1649927950000|2022-04-14 09:19:10|1091.6|1091.2|1091.6|1091.4|1091.8|1091.6|1091.6|1091|484
1649927960000|2022-04-14 09:19:20|1091.4|1091.2|1091|1090.6|1091.4|1091.2|1091|1090.6|1705
1649927970000|2022-04-14 09:19:30|1090.8|1090.8|1090.8|1090.4|1090.8|1090.8|1090.8|1090.4|1926
1649927980000|2022-04-14 09:19:40|1091|1090.6|1090.8|1090.4|1091.2|1090.8|1090.8|1090.4|705
1649927990000|2022-04-14 09:19:50|1091|1090.6|1091|1090.6|1091|1090.6|1091|1090.6|0
1649928000000|2022-04-14 09:20:00|1091.2|1090.8|1091.6|1091.2|1091.6|1091.2|1091|1090.6|1606
1649928010000|2022-04-14 09:20:10|1091.8|1091.4|1091.8|1091.4|1091.8|1091.4|1091.6|1091.2|0
1649928020000|2022-04-14 09:20:20|1091.6|1091.2|1091.4|1091.2|1091.8|1091.2|1091.4|1091.2|200
1649928030000|2022-04-14 09:20:30|1091.6|1091.4|1091.8|1091.2|1091.8|1091.4|1091.6|1091.2|1526
1649928040000|2022-04-14 09:20:40|1091.6|1091.4|1091.8|1091.6|1092|1091.6|1091.6|1091.4|309
1649928050000|2022-04-14 09:20:50|1091.6|1091.4|1091.8|1091.4|1091.8|1091.6|1091.6|1091.2|5244
1649928060000|2022-04-14 09:21:00|1092|1091.6|1091.2|1090.8|1092.2|1092|1091|1090.6|13963
1649928070000|2022-04-14 09:21:10|1091.4|1091|1091.2|1090.8|1091.4|1091|1091|1090.8|0
1649928080000|2022-04-14 09:21:20|1091|1090.6|1091.2|1091|1091.2|1091|1091|1090.6|130
1649928090000|2022-04-14 09:21:30|1091.4|1090.8|1091.4|1091.2|1091.4|1091.2|1091.4|1090.8|1668
1649928100000|2022-04-14 09:21:40|1091.2|1091|1092|1091.6|1092|1091.6|1091.2|1090.8|695
1649928110000|2022-04-14 09:21:50|1092.2|1091.8|1092|1091.6|1092.2|1091.8|1092|1091.6|0
1649928120000|2022-04-14 09:22:00|1092.2|1091.8|1092|1091.8|1092.2|1091.8|1092|1091.6|0
1649928130000|2022-04-14 09:22:10|1092.2|1092|1092.4|1092|1092.8|1092.4|1092.2|1092|6244
1649928140000|2022-04-14 09:22:20|1092.6|1092.2|1092.6|1092.2|1092.6|1092.2|1092.4|1092|0
1649928150000|2022-04-14 09:22:30|1092.8|1092.4|1092.8|1092.6|1093|1092.6|1092.8|1092.4|500
1649928160000|2022-04-14 09:22:40|1092.6|1092.4|1092.6|1092.2|1092.6|1092.4|1092.4|1092|1328
1649928170000|2022-04-14 09:22:50|1092.8|1092.4|1092.6|1092.4|1092.8|1092.4|1092.4|1092.2|371
1649928180000|2022-04-14 09:23:00|1092.4|1092.2|1092.6|1092.4|1092.6|1092.4|1092.4|1092.2|1092
1649928190000|2022-04-14 09:23:10|1092.8|1092.6|1092.2|1091.8|1092.8|1092.6|1092.2|1091.8|4226
1649928200000|2022-04-14 09:23:20|1092.4|1092|1092.2|1092|1092.4|1092.2|1092.2|1091.8|956
1649928210000|2022-04-14 09:23:30|1092.4|1092.2|1092.6|1092.2|1092.6|1092.2|1092.2|1092|2450
1649928220000|2022-04-14 09:23:40|1092.4|1092|1092.8|1092.4|1093|1092.6|1092.4|1092|1180
1649928230000|2022-04-14 09:23:50|1093|1092.6|1092.8|1092.6|1093|1092.6|1092.8|1092.4|450
1649928240000|2022-04-14 09:24:00|1093||1093||1093||1092.8||451
1649928250000|2022-04-14 09:24:10||1092.8||1092.6||1092.8||1092.6|0
1649928260000|2022-04-14 09:24:20|1092.8|1092.4|1092.4|1092.2|1092.8|1092.6|1092.4|1092.2|3006
1649928270000|2022-04-14 09:24:30|1092.6|1092.4|1092.8|1092.4|1092.8|1092.4|1092.6|1092.4|491
1649928280000|2022-04-14 09:24:40|1093|1092.6|1093|1092.8|1093.2|1092.8|1093|1092.6|2230
1649928290000|2022-04-14 09:24:50|1092.8|1092.6|1092.6|1092.4|1093|1092.6|1092.6|1092.2|408
1649928300000|2022-04-14 09:25:00|1092.8|1092.2|1093.2|1092.8|1093.2|1092.8|1092.8|1092.2|0
1649928310000|2022-04-14 09:25:10|1093|1092.6|1093|1092.6|1093.2|1092.8|1093|1092.6|0
1649928320000|2022-04-14 09:25:20|1093.2|1092.8|1093.4|1093.2|1093.6|1093.2|1093.2|1092.8|1434
1649928330000|2022-04-14 09:25:30|1093.2|1093|1092.8|1092.6|1093.2|1093|1092.8|1092.6|1825
1649928340000|2022-04-14 09:25:40|1093|1092.4|1092.4|1092.2|1093|1092.4|1092.4|1092.2|0
1649928350000|2022-04-14 09:25:50|1092.2|1092|1092.2|1092|1092.4|1092|1092.2|1091.8|775
1649928360000|2022-04-14 09:26:00|1092.4|1092.2|1092.6|1092.2|1092.6|1092.2|1092.2|1092|4869
1649928370000|2022-04-14 09:26:10|1092.4||1092.6||1092.6||1092.4||0
1649928380000|2022-04-14 09:26:20|1092.4|1092|1092.4|1092.2|1092.6|1092.2|1092.4|1092|0
1649928390000|2022-04-14 09:26:30|1092.6|1092.4|1092.6|1092.4|1092.6|1092.4|1092.6|1092.2|452
1649928400000|2022-04-14 09:26:40|1092.8|1092.6|1093|1092.8|1093.2|1092.8|1092.8|1092.6|4704
1649928410000|2022-04-14 09:26:50|1093.2|1093|1093.4|1093.2|1093.6|1093.2|1093|1093|0
1649928420000|2022-04-14 09:27:00|1093.2|1093|1093.4|1093.2|1093.4|1093.2|1093.2|1092.8|2211
1649928430000|2022-04-14 09:27:10|1093.2|1093|1093.4|1093|1093.4|1093.2|1093.2|1093|0
1649928440000|2022-04-14 09:27:20|1093.2|1093.2|1093.8|1093.6|1093.8|1093.6|1093.2|1093.2|1147
1649928450000|2022-04-14 09:27:30|1094|1093.8|1093.8|1093.6|1094|1093.8|1093.8|1093.6|2484
1649928480000|2022-04-14 09:28:00|1094|1093.8|1094.6|1094.4|1094.6|1094.4|1094|1093.6|11359
1649928490000|2022-04-14 09:28:10|1094.8|1094.2|1094.4|1094.2|1094.8|1094.4|1094.4|1094.2|2234
1649928500000|2022-04-14 09:28:20|1094.2|1094|1094.6|1094.2|1094.8|1094.4|1093.8|1093.6|1800
1649928510000|2022-04-14 09:28:30|1094.8|1094.4|1094.6|1094.4|1094.8|1094.4|1094.4|1094.2|0
1649928530000|2022-04-14 09:28:50|1094.8|1094.6|1094.8|1094.4|1094.8|1094.6|1094.6|1094.4|1678
1649928540000|2022-04-14 09:29:00|1094.6|1094.6|1094.8|1094.6|1094.8|1094.6|1094.6|1094.4|371
1649928550000|2022-04-14 09:29:10|1095|1094.4|1094.8|1094.4|1095|1094.6|1094.6|1094.4|485
1649928560000|2022-04-14 09:29:20|1094.6||1094.6||1094.6||1094.6||0
1649928580000|2022-04-14 09:29:40|1094.8|1094.6|1095|1094.6|1095|1094.8|1094.8|1094.6|0
1649928590000|2022-04-14 09:29:50|1095.2|1094.8|1095|1094.6|1095.4|1095.2|1094.6|1094.4|8447
1649928600000|2022-04-14 09:30:00|1095.2|1094.8|1095.2|1095|1095.4|1095|1094.8|1094.6|3154
1649928610000|2022-04-14 09:30:10|1095|1094.8|1094.6|1094.2|1095|1094.8|1094.4|1094|1311
1649928620000|2022-04-14 09:30:20|1094.8|1094.4|1094.4|1094.2|1094.8|1094.4|1094.4|1094|7347
1649928630000|2022-04-14 09:30:30|1094.6|1094.4|1094.4|1094.2|1094.8|1094.4|1094.4|1094.2|23
1649928640000|2022-04-14 09:30:40|1094.6||1094.6||1094.6||1094.4||0
1649928650000|2022-04-14 09:30:50|1094.4|1094.4|1094|1093.6|1094.6|1094.4|1094|1093.6|5792
1649928660000|2022-04-14 09:31:00|1094.2|1093.8|1094.4|1094.2|1094.4|1094.2|1094.2|1093.8|0
1649928670000|2022-04-14 09:31:10|1094.2|1094|1094.2|1093.8|1094.4|1094.2|1094|1093.8|2766
1649928680000|2022-04-14 09:31:20|1094|1094|1093.8|1093.4|1094.2|1094|1093.8|1093.4|1414
1649928690000|2022-04-14 09:31:30|1093.6|1093.2|1093.6|1093.2|1093.8|1093.2|1093.6|1093.2|145
1649928700000|2022-04-14 09:31:40|1093.4|1093.4|1093.6|1093.4|1093.6|1093.4|1093.4|1093.2|659
1649928710000|2022-04-14 09:31:50||1093.2||1093.4||1093.4||1093.2|0
1649928720000|2022-04-14 09:32:00|1093.4|1093.2|1093.6|1093.2|1093.6|1093.4|1093.4|1093|1679
1649928730000|2022-04-14 09:32:10|1093.4|1093|1093.4|1093|1093.4|1093|1093.2|1093|1664
1649928740000|2022-04-14 09:32:20||1093.2||1093.2||1093.2||1093|0
1649928750000|2022-04-14 09:32:30|1093.6|1093.4|1094|1093.6|1094.2|1093.8|1093.6|1093.4|1886
1649928760000|2022-04-14 09:32:40|1094.2|1093.8|1094|1093.6|1094.4|1094.2|1093.8|1093.6|14446
1649928770000|2022-04-14 09:32:50|1094.2|1093.8|1094|1093.8|1094.2|1093.8|1094|1093.8|0
1649928780000|2022-04-14 09:33:00|1094.2|1094|1094.6|1094.4|1094.6|1094.4|1094.2|1094|1029
1649928790000|2022-04-14 09:33:10|1094.8|1094.6|1095.6|1095.4|1095.8|1095.4|1094.8|1094.6|1420
1649928800000|2022-04-14 09:33:20|1095.4|1095.2|1094.2|1094|1095.8|1095.4|1094.2|1094|19219
1649928810000|2022-04-14 09:33:30|1094.4|1093.8|1094.2|1093.8|1094.4|1094.2|1094|1093.8|5143
1649928820000|2022-04-14 09:33:40|1094.4|1094|1094.8|1094.6|1095.2|1094.6|1094.4|1094|3500
1649928830000|2022-04-14 09:33:50|1095|1094.8|1095|1094.8|1095.2|1094.8|1094.8|1094.6|0
1649928840000|2022-04-14 09:34:00|1095.2|1094.6|1095|1094.6|1095.2|1094.8|1094.8|1094.6|480
1649928850000|2022-04-14 09:34:10|1094.8|1094.8|1095|1094.8|1095|1094.8|1094.8|1094.6|500
1649928860000|2022-04-14 09:34:20|1095.2|1095|1095.6|1095.2|1095.6|1095.2|1095|1094.8|3251
1649928870000|2022-04-14 09:34:30|1095.4|1095|1095|1094.8|1095.6|1095|1095|1094.6|3942
1649928880000|2022-04-14 09:34:40|1095.2|1095|1095.2|1095|1095.2|1095|1095.2|1094.8|0
1649928890000|2022-04-14 09:34:50|1095|1094.8|1095|1094.6|1095.2|1094.8|1094.8|1094.4|1989
1649928900000|2022-04-14 09:35:00|1095.2|1094.8|1095.2|1094.8|1095.4|1095.2|1095|1094.6|7219
1649928910000|2022-04-14 09:35:10|1095|1095|1095|1094.8|1095.2|1095|1094.8|1094.4|4953
1649928920000|2022-04-14 09:35:20|1095.2|1095|1095.4|1095|1095.4|1095|1095.2|1095|486
1649928930000|2022-04-14 09:35:30|1095.2|1095.2|1095.4|1095.2|1095.6|1095.2|1095.2|1095.2|1728
1649928940000|2022-04-14 09:35:40|1095.6|1095.4|1095.8|1095.6|1096.2|1095.8|1095.6|1095.4|1542
1649928950000|2022-04-14 09:35:50|1095.6|1095.4|1095.4|1095.2|1095.8|1095.6|1095.4|1095|16644
1649928960000|2022-04-14 09:36:00|1095.6|1095|1095.4|1095.2|1095.6|1095.2|1095.2|1095|671
1649928970000|2022-04-14 09:36:10|1095.6|1095.4|1095.6|1095.4|1095.8|1095.4|1095.6|1095.4|0
1649928980000|2022-04-14 09:36:20|1095.8|1095.6|1095.8|1095.6|1096|1095.6|1095.8|1095.4|902
1649928990000|2022-04-14 09:36:30|1096|1095.8|1096|1095.6|1096|1095.8|1095.8|1095.6|1652
1649929000000|2022-04-14 09:36:40|1096.2|1095.8|1096.2|1096|1097|1096.6|1096.2|1095.6|21173
1649929010000|2022-04-14 09:36:50|1096|1095.8|1096.2|1096|1096.2|1096|1096|1095.8|2761
1649929020000|2022-04-14 09:37:00|1096.4|1096.2|1096|1095.6|1096.4|1096.2|1095.8|1095.6|0
1649929030000|2022-04-14 09:37:10|1096.2|1095.8|1096|1095.8|1096.2|1095.8|1096|1095.6|0
1649929040000|2022-04-14 09:37:20|1096.2|1096|1096.2|1095.8|1096.2|1096|1096|1095.8|1000
1649929060000|2022-04-14 09:37:40|1096|1095.6|1096|1095.6|1096|1095.6|1095.8|1095.6|3346
1649929070000|2022-04-14 09:37:50|1095.8|1095.4|1095.4|1095.2|1095.8|1095.4|1095.4|1095.2|3579
1649929080000|2022-04-14 09:38:00|1095.6|1095.4|1095.8|1095.4|1095.8|1095.6|1095.6|1095.4|1008
1649929090000|2022-04-14 09:38:10|1095.6|1095.2|1095.8|1095.4|1096|1095.6|1095.6|1095.2|4510
1649929100000|2022-04-14 09:38:20|1096|1095.6|1096|1095.6|1096|1095.6|1095.8|1095.6|69
1649929110000|2022-04-14 09:38:30|1096.2|1095.8|1096|1095.8|1096.2|1096|1096|1095.6|184
1649929120000|2022-04-14 09:38:40|1096.2|1096|1096.2|1096|1096.6|1096.2|1096.2|1095.8|4923
1649929130000|2022-04-14 09:38:50|1096|1095.8|1096|1095.8|1096.2|1096|1096|1095.8|12577
1649929140000|2022-04-14 09:39:00|1096.2|1096|1096|1095.6|1096.2|1096|1095.8|1095.6|4169
1649929160000|2022-04-14 09:39:20|1095.8|1095.8|1096.4|1096.2|1096.6|1096.2|1095.8|1095.6|13481
1649929170000|2022-04-14 09:39:30|1096.6|1096.4|1096.6|1096.4|1096.8|1096.4|1096.6|1096.2|500
1649929180000|2022-04-14 09:39:40|1096.8|1096.6|1096.8|1096.6|1097|1096.6|1096.8|1096.6|0
1649929190000|2022-04-14 09:39:50|1096.6|1096.4|1096.6|1096.2|1096.6|1096.4|1096.4|1096.2|577
1649929200000|2022-04-14 09:40:00|1096.4||1096.6||1096.6||1096.4||0
1649929210000|2022-04-14 09:40:10|1096.4|1096|1096.4|1096.2|1096.6|1096.2|1096.2|1096|1451
1649929220000|2022-04-14 09:40:20|1096.6|1096|1096.4|1096.2|1096.6|1096.2|1096.4|1096|1170
1649929230000|2022-04-14 09:40:30|1096.6|1096|1096.6|1096.2|1096.6|1096.2|1096.6|1096|51
1649929240000|2022-04-14 09:40:40|1096.8|1096.4|1096.6|1096.2|1096.8|1096.4|1096.4|1096.2|1050
1649929250000|2022-04-14 09:40:50||1096.4||1096.4||1096.4||1096.4|500
1649929270000|2022-04-14 09:41:10|1096.4|1096.2|1096.6|1096.2|1096.6|1096.4|1096.4|1096.2|3025
1649929280000|2022-04-14 09:41:20|1096.4|1096.4|1096.2|1096|1096.6|1096.4|1096.2|1096|1852
1649929300000|2022-04-14 09:41:40|1096.4|1096.2|1096.4|1096|1096.4|1096.2|1096.4|1096|2959
1649929310000|2022-04-14 09:41:50||1096.2||1096||1096.2||1096|0
1649929320000|2022-04-14 09:42:00|1096.2|1096.2|1096.4|1096|1096.4|1096.2|1096.2|1096|1124
1649929330000|2022-04-14 09:42:10|1096.2||1096.2||1096.4||1096.2||0
1649929340000|2022-04-14 09:42:20|1096.4||1096.4||1096.4||1096.2||0
1649929350000|2022-04-14 09:42:30|1096.2|1096.2|1096.2|1096|1096.4|1096.2|1096.2|1096|192
1649929360000|2022-04-14 09:42:40|1096.4|1095.8|1095.8|1095.4|1096.4|1095.8|1095.8|1095.4|5199
1649929380000|2022-04-14 09:43:00|1096|1095.6|1096|1095.6|1096.2|1095.8|1096|1095.6|1906
1649929390000|2022-04-14 09:43:10|1095.8||1096||1096||1095.8||0
1649929400000|2022-04-14 09:43:20|1095.8|1095.8|1095.8|1095.6|1096|1095.8|1095.8|1095.6|693
1649929410000|2022-04-14 09:43:30|1096||1096||1096||1095.8||0
1649929420000|2022-04-14 09:43:40|1096.2|1095.8|1096.2|1096|1096.4|1096|1096.2|1095.8|3062
1649929430000|2022-04-14 09:43:50|1096|1095.8|1096.2|1095.8|1096.2|1095.8|1096|1095.8|0
1649929440000|2022-04-14 09:44:00|1096.4|1096|1096.2|1096|1096.4|1096|1096.2|1095.8|50
1649929450000|2022-04-14 09:44:10|1096.4|1096.2|1096.6|1096.4|1096.6|1096.4|1096.2|1096|761
1649929460000|2022-04-14 09:44:20|1096.8|1096.2|1096.6|1096.2|1096.8|1096.2|1096.6|1096.2|0
1649929470000|2022-04-14 09:44:30|1096.4|1096|1096.4|1096|1096.4|1096.2|1096.2|1096|3187
1649929480000|2022-04-14 09:44:40|1096.6|1096.2|1096.6|1096.4|1096.8|1096.4|1096.4|1096.2|0
1649929490000|2022-04-14 09:44:50|1096.8|1096.6|1096.8|1096.6|1097|1096.6|1096.8|1096.4|883
1649929500000|2022-04-14 09:45:00|1097|1096.8|1097.2|1096.8|1097.6|1097.2|1097|1096.6|3641
1649929510000|2022-04-14 09:45:10|1097|1097|1097.2|1096.8|1097.2|1097|1097|1096.8|545
1649929520000|2022-04-14 09:45:20|1097|1097|1097.4|1097.2|1097.4|1097.2|1097|1097|0
1649929530000|2022-04-14 09:45:30|1097.2|1097|1097|1096.8|1097.2|1097|1097|1096.8|0
1649929540000|2022-04-14 09:45:40|1097.2|1097|1097.2|1096.8|1097.2|1097|1097|1096.8|800
1649929550000|2022-04-14 09:45:50|1097|1097|1097|1096.8|1097.2|1097|1097|1096.8|958
1649929570000|2022-04-14 09:46:10|1096.8|1096.6|1096.8|1096.4|1096.8|1096.6|1096.8|1096.4|2187
1649929580000|2022-04-14 09:46:20|1096.6|1096.2|1096.6|1096.4|1096.8|1096.4|1096.6|1096.2|10808
1649929590000|2022-04-14 09:46:30|1096.8|1096.6|1096.8|1096.4|1096.8|1096.6|1096.6|1096.4|63
1649929600000|2022-04-14 09:46:40|1096.6|1096.2|1096.4|1096|1096.6|1096.2|1096.4|1096|2739
1649929620000|2022-04-14 09:47:00|1096.6|1096.2|1096.8|1096.4|1096.8|1096.6|1096.6|1096.2|1809
1649929630000|2022-04-14 09:47:10|1096.6||1096.6||1096.6||1096.6||0
1649929660000|2022-04-14 09:47:40|1096.8|1096.6|1096.8|1096.4|1096.8|1096.6|1096.6|1096.4|1085
1649929670000|2022-04-14 09:47:50|1096.6|1096.2|1096.6|1096.2|1096.6|1096.2|1096.4|1096.2|0
1649929680000|2022-04-14 09:48:00|1096.4|1096|1096.2|1096|1096.4|1096|1096.2|1095.8|1
1649929690000|2022-04-14 09:48:10||1095.8||1096||1096||1095.8|0
1649929700000|2022-04-14 09:48:20|1096|1095.8|1096|1095.8|1096.2|1096|1096|1095.8|1716
1649929710000|2022-04-14 09:48:30|1096.2|1096|1096|1095.8|1096.2|1096|1096|1095.8|1451
1649929720000|2022-04-14 09:48:40|1095.8|1095.6|1095.8|1095.6|1096|1095.8|1095.8|1095.6|1581
1649929730000|2022-04-14 09:48:50|1095.6|1095.4|1095|1094.6|1095.8|1095.6|1094.8|1094.4|8772
1649929740000|2022-04-14 09:49:00|1095.2|1094.8|1095.2|1094.8|1095.2|1095|1095|1094.8|0
1649929750000|2022-04-14 09:49:10|1095|1095|1095.2|1094.8|1095.2|1095|1095|1094.8|0
1649929760000|2022-04-14 09:49:20|1095|1095|1095.2|1095|1095.2|1095|1095|1095|0
1649929770000|2022-04-14 09:49:30||1094.8||1095||1095||1094.8|675
1649929780000|2022-04-14 09:49:40|1095|1094.8|1095.2|1095|1095.2|1095|1095|1094.8|2000
1649929790000|2022-04-14 09:49:50|1095|1094.8|1095|1094.6|1095|1094.8|1094.8|1094.6|1563
1649929800000|2022-04-14 09:50:00|1094.8|1094.8|1093.2|1092.6|1095|1094.8|1091.4|1091.2|50002
1649929810000|2022-04-14 09:50:10|1093|1092.8|1092|1091.8|1093.6|1093.4|1092|1091.6|6281
1649929820000|2022-04-14 09:50:20|1091.8|1091.6|1090.8|1090.4|1091.8|1091.8|1089.8|1089.4|41345
1649929830000|2022-04-14 09:50:30|1091|1090.6|1091.6|1091.2|1092.2|1092|1091|1090.6|5356
1649929840000|2022-04-14 09:50:40|1091.4|1091|1091.6|1091.2|1091.6|1091.4|1090.8|1090.4|3092
1649929850000|2022-04-14 09:50:50|1091.8|1091.4|1092.6|1092.2|1092.8|1092.4|1091.6|1091.2|5680
1649929860000|2022-04-14 09:51:00|1092.8|1092.4|1091.4|1091.2|1092.8|1092.4|1091.4|1091|9348
1649929870000|2022-04-14 09:51:10|1091.6|1091|1091.8|1091.6|1091.8|1091.6|1091.4|1091|1219
1649929880000|2022-04-14 09:51:20|1092|1091.8|1091.2|1090.8|1092|1091.8|1090.8|1090.4|6057
1649929890000|2022-04-14 09:51:30|1091.4|1091|1091.8|1091.4|1091.8|1091.4|1091.4|1090.8|1575
1649929900000|2022-04-14 09:51:40|1092|1091.6|1092.2|1092|1092.4|1092|1091.8|1091.6|536
1649929910000|2022-04-14 09:51:50|1092.4|1092.2|1092.4|1092|1092.6|1092.2|1092|1091.8|5892
1649929920000|2022-04-14 09:52:00|1092.6|1092.2|1092.8|1092.4|1092.8|1092.6|1092.4|1092|2416
1649929930000|2022-04-14 09:52:10|1093|1092.6|1093.4|1093|1093.6|1093.2|1093|1092.6|1719
1649929940000|2022-04-14 09:52:20|1093.2|1092.8|1093|1092.8|1093.2|1092.8|1093|1092.8|1547
1649929950000|2022-04-14 09:52:30|1093.2|1093|1093.4|1093.2|1093.6|1093.2|1093|1092.8|3850
1649929960000|2022-04-14 09:52:40|1093.2|1093|1093.2|1093|1093.4|1093.2|1093.2|1093|1183
1649929970000|2022-04-14 09:52:50|1093|1092.8|1093.6|1093.2|1093.6|1093.4|1092.8|1092.6|4987
1649929980000|2022-04-14 09:53:00|1093.8|1093.4|1094.8|1094.6|1094.8|1094.6|1093.8|1093.4|5262
1649929990000|2022-04-14 09:53:10|1094.6|1094.4|1094|1093.6|1094.6|1094.4|1093.8|1093.4|4537
1649930000000|2022-04-14 09:53:20|1093.8|1093.4|1093.8|1093.4|1094|1093.6|1093.8|1093.4|75
1649930010000|2022-04-14 09:53:30|1093.6|1093.6|1094|1093.6|1094|1093.8|1093.6|1093.2|3503
1649930020000|2022-04-14 09:53:40|1093.8|1093.4|1093.8|1093.4|1094|1093.6|1093.6|1093.4|4628
1649930030000|2022-04-14 09:53:50|1093.6|1093.6|1093.2|1092.8|1093.6|1093.6|1092.6|1092.4|5430
1649930040000|2022-04-14 09:54:00|1093|1092.6|1093.2|1093|1093.2|1093|1093|1092.6|3345
1649930050000|2022-04-14 09:54:10|1093.4|1093.2|1093|1092.8|1093.4|1093.2|1093|1092.8|2712
1649930060000|2022-04-14 09:54:20|1092.8|1092.6|1092.8|1092.6|1093|1092.8|1092.8|1092.6|1875
1649930070000|2022-04-14 09:54:30|1093|1092.4|1092.8|1092.4|1093.2|1092.8|1092.6|1092.2|3937
1649930080000|2022-04-14 09:54:40|1093|1092.6|1092.8|1092.4|1093.2|1092.8|1092.6|1092.2|75
1649930090000|2022-04-14 09:54:50|1093|1092.6|1092.6|1092.2|1093.2|1093|1092.4|1092.2|1227
1649930100000|2022-04-14 09:55:00|1092.4|1092|1092.8|1092.4|1092.8|1092.4|1092.4|1092|0
1649930110000|2022-04-14 09:55:10|1092.6|1092.2|1092.4|1092|1092.6|1092.2|1092.4|1092|1248
1649930120000|2022-04-14 09:55:20|1092.2|1091.8|1092.2|1092|1092.6|1092.2|1092.2|1091.8|442
1649930130000|2022-04-14 09:55:30|1092|1091.8|1092.2|1092|1092.4|1092|1092|1091.6|2887
1649930140000|2022-04-14 09:55:40|1092.4|1091.8|1092|1091.8|1092.4|1092|1092|1091.8|1470
1649930150000|2022-04-14 09:55:50|1092.2|1092|1092|1091.6|1092.2|1092|1091.8|1091.6|2087
1649930160000|2022-04-14 09:56:00|1091.8|1091.8|1092.2|1092|1092.4|1092|1091.8|1091.6|8554
1649930170000|2022-04-14 09:56:10|||||||||377
1649930180000|2022-04-14 09:56:20|1092|1091.8|1092.2|1091.8|1092.2|1092|1092|1091.8|1502
1649930190000|2022-04-14 09:56:30|1092|1092|1092.2|1091.8|1092.2|1092|1092|1091.6|3893
1649930200000|2022-04-14 09:56:40|1092.4|1092|1093|1092.6|1093|1092.6|1092.4|1091.8|4388
1649930210000|2022-04-14 09:56:50|1092.8|1092.4|1093|1092.6|1093|1092.6|1092.6|1092.4|978
1649930220000|2022-04-14 09:57:00|1093.2|1092.8|1093.6|1093.2|1093.6|1093.2|1093|1092.8|2546
1649930230000|2022-04-14 09:57:10|1093.8|1093.4|1093.6|1093.2|1093.8|1093.4|1093.6|1093.2|2438
1649930240000|2022-04-14 09:57:20|1093.4|1093.4|1093|1092.8|1093.4|1093.4|1093|1092.6|5914
1649930250000|2022-04-14 09:57:30|1092.8|1092.6|1092.2|1092|1092.8|1092.6|1092.2|1092|2836
1649930260000|2022-04-14 09:57:40|1092.4|1092.2|1091.8|1091.4|1092.6|1092.4|1091.8|1091.4|2996
1649930270000|2022-04-14 09:57:50|1092|1091.6|1092.4|1092.2|1092.4|1092.2|1092|1091.6|3844
1649930280000|2022-04-14 09:58:00|1092.6|1092.4|1093.2|1092.8|1093.2|1093|1092.6|1092.2|4022
1649930290000|2022-04-14 09:58:10|1093|1093|1093|1092.8|1093.2|1093|1093|1092.8|1195
1649930320000|2022-04-14 09:58:40|1092.8|1092.6|1093|1092.8|1093|1092.8|1092.8|1092.6|2359
1649930330000|2022-04-14 09:58:50|1092.8|1092.6|1093|1092.6|1093|1092.8|1092.8|1092.6|869
1649930340000|2022-04-14 09:59:00|1092.8|1092.4|1092.6|1092.4|1093|1092.4|1092.6|1092.2|8002
1649930350000|2022-04-14 09:59:10|1092.8|1092.6|1093.2|1093|1093.4|1093|1092.6|1092.4|7623
1649930360000|2022-04-14 09:59:20|1093.4|1093.2|1093.6|1093.4|1093.8|1093.4|1093.2|1093.2|573
1649930370000|2022-04-14 09:59:30|1093.8|1093.6|1093.8|1093.6|1093.8|1093.6|1093.6|1093.4|15
1649930380000|2022-04-14 09:59:40|||||||||75
1649930390000|2022-04-14 09:59:50|1093.6|1093.4|1094.2|1093.8|1094.4|1094.2|1093.6|1093.2|7752
1649930400000|2022-04-14 10:00:00|1094|1094|1094.2|1093.8|1094.4|1094.2|1094|1093.8|4883
1649930410000|2022-04-14 10:00:10|1094.4|1094.2|1095|1094.6|1095|1094.6|1094.2|1094|4683
1649930420000|2022-04-14 10:00:20|1094.8|1094.4|1094.8|1094.6|1095.2|1094.8|1094.8|1094.4|10
1649930430000|2022-04-14 10:00:30|1095|1094.8|1095|1094.6|1095|1094.8|1094.8|1094.6|1000
1649930440000|2022-04-14 10:00:40|1095.2|1094.8|1095.6|1095.4|1095.8|1095.6|1095|1094.6|7896
1649930450000|2022-04-14 10:00:50|1095.4|1095.2|1094.8|1094.6|1095.8|1095.4|1094.8|1094.6|4760
1649930460000|2022-04-14 10:01:00|1095|1094.4|1094.8|1094.6|1095|1094.6|1094.4|1094|1869
1649930470000|2022-04-14 10:01:10|1094.6|1094.4|1094.8|1094.6|1095|1094.6|1094.4|1094.2|408
1649930480000|2022-04-14 10:01:20|1095|1094.4|1094.8|1094.4|1095.2|1095|1094.8|1094.4|3164
1649930490000|2022-04-14 10:01:30|1094.6|1094.6|1095|1094.6|1095|1094.6|1094.6|1094.6|200
1649930500000|2022-04-14 10:01:40|1094.8|1094.8|1095|1094.6|1095|1094.8|1094.8|1094.6|71
1649930520000|2022-04-14 10:02:00|1094.8||1095||1095||1094.8||2000
1649930540000|2022-04-14 10:02:20|1094.8|1094.8|1095.4|1095|1095.4|1095|1094.8|1094.6|1875
1649930550000|2022-04-14 10:02:30|1095.6|1095.2|1095.8|1095.6|1095.8|1095.6|1095.4|1095|1989
1649930560000|2022-04-14 10:02:40|1096|1095.8|1095.8|1095.4|1096.6|1096.2|1095.6|1095.2|4494
1649930570000|2022-04-14 10:02:50|1095.6|1095.2|1095.4|1095|1095.6|1095.2|1095.2|1094.8|1488
1649930580000|2022-04-14 10:03:00|1095.2|1094.8|1095|1094.8|1095.4|1095|1094.8|1094.4|7927
1649930590000|2022-04-14 10:03:10|1095.2|1094.6|1095.4|1095|1095.4|1095|1095|1094.6|0
1649930600000|2022-04-14 10:03:20|1095.6|1095.2|1096|1095.4|1096.2|1095.8|1095.6|1095.2|1694
1649930610000|2022-04-14 10:03:30|1095.8|1095.6|1095.8|1095.4|1096|1095.6|1095.4|1095|8239
1649930620000|2022-04-14 10:03:40|1095.6|1095.2|1095.2|1095|1095.6|1095.2|1095.2|1095|480
1649930630000|2022-04-14 10:03:50|1095.4|1095.2|1096.2|1095.8|1096.2|1095.8|1095.4|1095.2|3635
1649930640000|2022-04-14 10:04:00|1096|1095.6|1096.2|1096|1096.4|1096|1096|1095.6|2000
1649930650000|2022-04-14 10:04:10|1096|1095.8|1096.2|1095.8|1096.2|1095.8|1096|1095.6|37
1649930660000|2022-04-14 10:04:20|1096|1095.6|1096.2|1095.8|1096.2|1095.8|1096|1095.6|424
1649930670000|2022-04-14 10:04:30|1096||1096.2||1096.2||1096||0
1649930680000|2022-04-14 10:04:40|1096.4|1096|1096.8|1096.4|1097.2|1097|1096.4|1096|4668
1649930690000|2022-04-14 10:04:50|1097|1096.6|1096.8|1096.4|1097|1096.8|1096.8|1096.4|5390
1649930700000|2022-04-14 10:05:00|1096.6|1096.2|1097.2|1096.6|1097.2|1096.8|1096.6|1096.2|280
1649930710000|2022-04-14 10:05:10|1097|1096.8|1096.8|1096.4|1097|1096.8|1096.6|1096.4|2423
1649930720000|2022-04-14 10:05:20|1097|1096.6|1095.8|1095.4|1097|1096.6|1095.8|1095.4|7838
1649930730000|2022-04-14 10:05:30|1096|1095.6|1096|1095.8|1096.4|1096.2|1095.8|1095.4|13042
1649930740000|2022-04-14 10:05:40|1096.2|1096|1096.6|1096.2|1096.6|1096.4|1096|1096|3516
1649930750000|2022-04-14 10:05:50|1096.4|1096|1096.2|1095.8|1096.6|1096.2|1096.2|1095.8|1324
1649930760000|2022-04-14 10:06:00|1096|1095.6|1096.2|1095.8|1096.2|1095.8|1095.8|1095.4|3012
1649930770000|2022-04-14 10:06:10|1096.4|1096|1096.2|1095.8|1096.4|1096|1096.2|1095.8|2046
1649930780000|2022-04-14 10:06:20|1096.4|1096|1096.6|1096.2|1096.6|1096.2|1096.2|1096|1825
1649930790000|2022-04-14 10:06:30|1096.4|1096.4|1096.6|1096.2|1096.8|1096.4|1096.4|1096.2|4226
1649930800000|2022-04-14 10:06:40|1096.8|1096.4|1096.6|1096.2|1096.8|1096.4|1096.6|1096.2|0
1649930810000|2022-04-14 10:06:50||1096.4||1096.2||1096.4||1096.2|451
1649930820000|2022-04-14 10:07:00|1096.4|1096.4|1097|1096.8|1097.2|1096.8|1096.4|1096.4|1551
1649930830000|2022-04-14 10:07:10|1097.2|1097|1097.4|1097.2|1097.6|1097.4|1097|1097|1360
1649930840000|2022-04-14 10:07:20|1097.2|1097|1097|1096.8|1097.2|1097|1097|1096.8|500
1649930850000|2022-04-14 10:07:30|1097.2|1097|1097.4|1097|1097.4|1097|1097|1097|435
1649930860000|2022-04-14 10:07:40|1097.6|1097.2|1097.8|1097.4|1097.8|1097.4|1097.6|1097.2|0
1649930870000|2022-04-14 10:07:50|1098|1097.6|1098|1097.6|1098.4|1098|1097.8|1097.6|23556
1649930880000|2022-04-14 10:08:00|1098.2|1097.8|1097.8|1097.4|1098.2|1097.8|1097.8|1097.4|500
1649930890000|2022-04-14 10:08:10|1098|1097.6|1098|1097.8|1098.2|1098|1097.8|1097.6|3241
1649930900000|2022-04-14 10:08:20|1097.8|1097.6|1098|1097.6|1098.4|1098|1097.8|1097.6|14476
1649930910000|2022-04-14 10:08:30||1097.8||1097.6||1097.8||1097.6|0
1649930920000|2022-04-14 10:08:40|1097.8|1097.4|1097.2|1096.8|1097.8|1097.6|1097|1096.6|14121
1649930930000|2022-04-14 10:08:50|1097|1096.6|1097|1096.6|1097|1096.8|1097|1096.6|0
1649930940000|2022-04-14 10:09:00|1096.8|1096.8|1097|1096.6|1097.2|1096.8|1096.8|1096.6|902
1649930950000|2022-04-14 10:09:10|1096.8|1096.8|1097|1096.6|1097|1096.8|1096.8|1096.6|500
1649930960000|2022-04-14 10:09:20||1096.8||1096.8||1096.8||1096.6|0
1649930970000|2022-04-14 10:09:30|1097.2|1096.6|1097.6|1097.2|1097.8|1097.4|1097|1096.6|1700
1649930980000|2022-04-14 10:09:40||1097.4||1097.4||1097.4||1097.4|0
1649930990000|2022-04-14 10:09:50|1097.4|1097.2|1097.6|1097.2|1097.6|1097.2|1097.4|1097|1565
1649931000000|2022-04-14 10:10:00|1097.4|1097|1097.2|1096.8|1097.4|1097|1097|1096.6|3533
1649931010000|2022-04-14 10:10:10|1097.4|1097|1097.2|1097|1097.6|1097.2|1097.2|1097|3704
1649931020000|2022-04-14 10:10:20|1097.4||1097.2||1097.4||1097.2||0
1649931030000|2022-04-14 10:10:30|1097.4|1096.8|1097.2|1096.8|1097.4|1096.8|1097.2|1096.8|2844
1649931040000|2022-04-14 10:10:40||1097||1097||1097||1097|0
1649931050000|2022-04-14 10:10:50|1097.4|1097.2|1097.6|1097.2|1097.6|1097.4|1097.4|1097.2|1379
1649931060000|2022-04-14 10:11:00|1097.8|1097.4|1097.6|1097.2|1097.8|1097.4|1097.4|1097.2|1544
1649931070000|2022-04-14 10:11:10|1097.4|1097|1097.4|1097.2|1097.6|1097.2|1097.2|1097|481
1649931080000|2022-04-14 10:11:20|1097.2|1097|1097.2|1097|1097.4|1097.2|1097.2|1097|342
1649931090000|2022-04-14 10:11:30|1097|1096.8|1097|1096.8|1097.2|1096.8|1097|1096.6|1430
1649931100000|2022-04-14 10:11:40|1097.2|1097|1098.2|1098|1098.4|1098|1097.2|1097|6400
1649931110000|2022-04-14 10:11:50|1098|1097.8|1097.2|1096.8|1098.2|1098|1097|1096.6|14371
1649931120000|2022-04-14 10:12:00|1097|1096.6|1096.8|1096.6|1097.2|1096.8|1096.8|1096.4|2426
1649931140000|2022-04-14 10:12:20|1096.6|1096.4|1096.2|1095.8|1096.6|1096.4|1095.8|1095.6|28344
1649931150000|2022-04-14 10:12:30|1096.4|1096|1096.4|1096|1096.4|1096.2|1096.2|1095.8|1599
1649931160000|2022-04-14 10:12:40|1096.6|1096.2|1096.2|1095.8|1096.8|1096.4|1096|1095.6|4076
1649931170000|2022-04-14 10:12:50|1096.4|1096|1096.2|1095.8|1096.4|1096.2|1096.2|1095.8|0
1649931180000|2022-04-14 10:13:00|1096.4|1096|1096.6|1096.2|1096.6|1096.4|1096.4|1096|1377
1649931190000|2022-04-14 10:13:10||1096.4||1096.2||1096.4||1096.2|500
1649931200000|2022-04-14 10:13:20|1096.4|1096.4|1096.4|1096|1096.6|1096.4|1096.4|1096|5000
1649931210000|2022-04-14 10:13:30|1096.2|1095.8|1096.2|1096|1096.4|1096.2|1096|1095.6|2943
1649931220000|2022-04-14 10:13:40|1096.4|1095.8|1096.2|1096|1096.4|1096.2|1096.2|1095.8|0
1649931230000|2022-04-14 10:13:50|1096.4|1095.8|1096.2|1095.8|1096.4|1095.8|1096.2|1095.8|0
1649931240000|2022-04-14 10:14:00|1096||1096.2||1096.2||1096||0
1649931250000|2022-04-14 10:14:10|1096|1095.6|1096.2|1095.8|1096.2|1096|1095.8|1095.6|1177
1649931260000|2022-04-14 10:14:20||1096||1095.8||1096||1095.8|0
1649931270000|2022-04-14 10:14:30|1096||1096.2||1096.2||1096||0
1649931280000|2022-04-14 10:14:40|1096|1095.6|1096|1095.6|1096|1095.6|1095.8|1095.4|0
1649931290000|2022-04-14 10:14:50|1095.8|1095.8|1096.2|1096|1096.2|1096|1095.8|1095.8|1846
1649931300000|2022-04-14 10:15:00|1096.4|1096.2|1096.6|1096.2|1096.8|1096.4|1096.4|1096.2|910
1649931310000|2022-04-14 10:15:10|1096.8|1096.4|1096.8|1096.4|1097|1096.4|1096.8|1096.4|0
1649931320000|2022-04-14 10:15:20|1097|1096.6|1097.8|1097.4|1097.8|1097.4|1096.8|1096.6|1978
1649931330000|2022-04-14 10:15:30|1097.6|1097.2|1097.2|1096.8|1097.8|1097.2|1097.2|1096.8|13240
1649931340000|2022-04-14 10:15:40|1097|1096.6|1096.6|1096.2|1097|1096.6|1096.4|1096.2|3389
1649931350000|2022-04-14 10:15:50|1096.4|1096|1096.2|1096|1096.4|1096|1096.2|1096|0
1649931360000|2022-04-14 10:16:00|1096|1095.8|1096|1095.8|1096.2|1095.8|1096|1095.6|4973
1649931370000|2022-04-14 10:16:10|1096.2|1095.6|1096.2|1095.8|1096.4|1096|1096|1095.6|4847
1649931380000|2022-04-14 10:16:20|1096.4|1096|1096.2|1096|1096.4|1096|1096.2|1095.8|0
1649931390000|2022-04-14 10:16:30|1096.4|1096.2|1096|1095.8|1096.6|1096.2|1096|1095.8|8625
1649931400000|2022-04-14 10:16:40|1096.2|1096|1096.4|1096|1096.6|1096.2|1096.2|1095.8|1788
1649931410000|2022-04-14 10:16:50|1096.2|1096.2|1096.4|1096|1096.4|1096.2|1096.2|1096|3
1649931420000|2022-04-14 10:17:00|1096.6|1096.2|1096.4|1096|1096.6|1096.4|1096.2|1096|2245
1649931430000|2022-04-14 10:17:10|1096.2|1096.2|1096.2|1096|1096.4|1096.2|1096|1095.6|3702
1649931440000|2022-04-14 10:17:20|1096.4|1095.8|1096.4|1096|1096.6|1096.2|1096.2|1095.8|7353
1649931450000|2022-04-14 10:17:30|1096.6|1096.2|1096.6|1096.2|1096.6|1096.4|1096.6|1096|0
1649931460000|2022-04-14 10:17:40|1096.4|1096|1096|1095.6|1096.4|1096|1095.8|1095.4|1902
1649931470000|2022-04-14 10:17:50|1095.8|1095.4|1095.6|1095.4|1096|1095.4|1095.6|1095.2|0
1649931480000|2022-04-14 10:18:00|1095.8|1095.2|1095.4|1095|1095.8|1095.2|1095.2|1094.8|1935
1649931490000|2022-04-14 10:18:10|1095.2|1094.8|1095.2|1094.8|1095.2|1094.8|1095.2|1094.8|0
1649931500000|2022-04-14 10:18:20|1095.4|1095|1095.6|1095.4|1095.8|1095.4|1095.4|1095|0
1649931510000|2022-04-14 10:18:30|1095.8|1095.6|1096|1095.6|1096|1095.8|1095.8|1095.6|0
1649931520000|2022-04-14 10:18:40|1095.8||1096||1096||1095.8||0
1649931530000|2022-04-14 10:18:50|1096.2|1095.8|1096|1095.6|1096.4|1096|1095.8|1095.6|3439
1649931550000|2022-04-14 10:19:10|1095.8||1096||1096||1095.8||0
1649931560000|2022-04-14 10:19:20|1096.2|1095.8|1096.2|1095.8|1096.2|1095.8|1096.2|1095.6|0
1649931570000|2022-04-14 10:19:30|1096||1096||1096||1096||0
1649931580000|2022-04-14 10:19:40|1095.8|1095.6|1096|1095.6|1096|1095.8|1095.8|1095.6|1463
1649931590000|2022-04-14 10:19:50|1096.2|1095.8|1096.8|1096.4|1096.8|1096.4|1096.2|1095.8|2193
1649931600000|2022-04-14 10:20:00|1096.6|1096.6|1096.8|1096.6|1097|1096.6|1096.6|1096.4|0
1649931620000|2022-04-14 10:20:20|1097|1096.8|1097|1096.8|1097.2|1096.8|1096.8|1096.8|1278
1649931630000|2022-04-14 10:20:30|1096.8|1096.6|1096.4|1096|1096.8|1096.6|1096.2|1096|4422
1649931640000|2022-04-14 10:20:40|1096.6|1096.2|1096.6|1096.2|1096.8|1096.4|1096.4|1096|927
1649931650000|2022-04-14 10:20:50|1096.8|1096.4|1096.8|1096.4|1096.8|1096.4|1096.6|1096.2|1903
1649931660000|2022-04-14 10:21:00|1096.6|1096.6|1096.6|1096.4|1096.8|1096.6|1096.6|1096.2|500
1649931670000|2022-04-14 10:21:10|1096.8|1096.6|1096.8|1096.6|1096.8|1096.6|1096.8|1096.6|103
1649931680000|2022-04-14 10:21:20|1097|1096.8|1097|1096.8|1097.2|1096.8|1096.8|1096.6|24
1649931690000|2022-04-14 10:21:30|1097.2||1097.2||1097.2||1097||0
1649931700000|2022-04-14 10:21:40|1097|1097|1097.4|1097|1097.4|1097|1097|1097|500
1649931710000|2022-04-14 10:21:50|1097.6|1097.2|1097.8|1097.4|1097.8|1097.4|1097.6|1097.2|5
1649931720000|2022-04-14 10:22:00|1098|1097.6|1097.8|1097.6|1098|1097.6|1097.4|1097|4918
1649931730000|2022-04-14 10:22:10|1098||1098||1098||1098||70
1649931740000|2022-04-14 10:22:20|1097.8|1097.2|1097.8|1097.4|1098|1097.4|1097.6|1097.2|6021
1649931750000|2022-04-14 10:22:30|1098|1097.6|1098|1097.6|1098|1097.6|1097.8|1097.6|0
1649931760000|2022-04-14 10:22:40|1097.8|1097.8|1097.6|1097.2|1097.8|1097.8|1097.4|1097.2|1742
1649931770000|2022-04-14 10:22:50|1097.4|1097.4|1097.8|1097.6|1097.8|1097.6|1097.4|1097.2|0
1649931780000|2022-04-14 10:23:00|1098|1097.8|1097.8|1097.6|1098|1097.8|1097.8|1097.6|27
1649931790000|2022-04-14 10:23:10|1097.6|1097.4|1097.8|1097.4|1098|1097.6|1097.6|1097.2|10784
1649931800000|2022-04-14 10:23:20|1098|1097.6|1097.8|1097.4|1098|1097.8|1097.4|1097.2|8967
1649931810000|2022-04-14 10:23:30|1097.6|1097.2|1097.8|1097.4|1097.8|1097.4|1097.6|1097.2|0
1649931820000|2022-04-14 10:23:40|1097.6|1097.2|1097.4|1097|1097.8|1097.2|1097.2|1097|7328
1649931830000|2022-04-14 10:23:50|1097.6|1097.2|1097.4|1097|1097.6|1097.2|1097.2|1096.8|30
1649931840000|2022-04-14 10:24:00|1097.2|1096.8|1097.4|1097|1097.4|1097.2|1097.2|1096.8|0
1649931850000|2022-04-14 10:24:10|1097.6|1097.2|1097.6|1097.4|1097.6|1097.4|1097.6|1097|766
1649931860000|2022-04-14 10:24:20|1097.8|1097.6|1097.8|1097.6|1097.8|1097.6|1097.8|1097.4|0
1649931870000|2022-04-14 10:24:30|1098|1097.8|1097|1096.8|1098.4|1098|1096.8|1096.4|51986
1649931880000|2022-04-14 10:24:40|1096.8|1096.6|1097|1096.6|1097|1096.6|1096.8|1096.4|0
1649931890000|2022-04-14 10:24:50|1096.8|1096.4|1096.8|1096.4|1096.8|1096.4|1096.8|1096.4|0
1649931900000|2022-04-14 10:25:00|1097|1096.6|1097.6|1097.2|1097.8|1097.4|1097|1096.6|1921
1649931910000|2022-04-14 10:25:10|1097.8|1097.4|1097.8|1097.4|1097.8|1097.4|1097.8|1097.4|0
1649931920000|2022-04-14 10:25:20|1097.6|1097.2|1097.4|1097|1097.8|1097.4|1097.2|1097|3092
1649931940000|2022-04-14 10:25:40||1097.2||1097.2||1097.2||1097.2|0
1649931960000|2022-04-14 10:26:00|1097.2|1097|1097.4|1097|1097.4|1097|1097.2|1097|1515
1649931970000|2022-04-14 10:26:10|1097.2|1096.8|1097.2|1096.8|1097.4|1097|1097|1096.8|2271
1649931980000|2022-04-14 10:26:20|1097.4|1097|1097.2|1096.8|1097.4|1097|1097.2|1096.8|0
1649931990000|2022-04-14 10:26:30||1097||1097||1097||1096.8|140
1649932020000|2022-04-14 10:27:00|1097.4|1097.2|1097|1096.8|1097.4|1097.2|1097|1096.6|24811
1649932030000|2022-04-14 10:27:10|1096.8|1096.6|1096.2|1096|1096.8|1096.6|1096.2|1096|4236
1649932040000|2022-04-14 10:27:20|1096.4|1096.2|1096.6|1096.4|1096.8|1096.4|1096.4|1096|3630
1649932050000|2022-04-14 10:27:30|1096.8|1096.2|1096.4|1096|1096.8|1096.2|1096.2|1095.8|1416
1649932060000|2022-04-14 10:27:40|1096.2|1095.8|1096.2|1096|1096.4|1096|1096.2|1095.8|0
1649932070000|2022-04-14 10:27:50|1096.4|1096.2|1096.4|1096|1096.4|1096.2|1096.2|1096|2846
1649932080000|2022-04-14 10:28:00|1096.2|1095.8|1095.8|1095.4|1096.4|1095.8|1095.6|1095.4|944
1649932090000|2022-04-14 10:28:10|1095.6|1095.2|1095.6|1095.2|1095.8|1095.2|1095.4|1095.2|512
1649932110000|2022-04-14 10:28:30|1095.4|1095|1095.4|1095|1095.4|1095|1095.2|1095|5153
1649932120000|2022-04-14 10:28:40|1095.2|1095.2|1095.6|1095.2|1095.6|1095.2|1095.2|1095|1775
1649932130000|2022-04-14 10:28:50|1095.8|1095.4|1095.8|1095.6|1096|1095.6|1095.8|1095.4|290
1649932140000|2022-04-14 10:29:00|1096|1095.8|1096|1095.6|1096|1095.8|1095.8|1095.6|1694
1649932150000|2022-04-14 10:29:10|1095.8||1095.8||1095.8||1095.8||0
1649932160000|2022-04-14 10:29:20|1095.6|1095.4|1096|1095.6|1096|1095.6|1095.6|1095.4|1
1649932190000|2022-04-14 10:29:50|1095.8|1095.4|1096|1095.8|1096|1095.8|1095.8|1095.4|1229
1649932200000|2022-04-14 10:30:00|1096.2|1095.6|1096.2|1095.8|1096.2|1096|1096|1095.6|2787
1649932210000|2022-04-14 10:30:10|1096|1095.6|1096.2|1095.8|1096.2|1096|1095.8|1095.6|2727
1649932220000|2022-04-14 10:30:20|1096.4|1096|1096.4|1096|1096.4|1096.2|1096.2|1096|1089
1649932230000|2022-04-14 10:30:30|1096.6|1096.2|1096.4|1096.2|1096.8|1096.4|1096.4|1096|1632
1649932240000|2022-04-14 10:30:40|1096.6||1096.4||1096.6||1096.4||0
1649932250000|2022-04-14 10:30:50|1096.2|1096|1096|1095.8|1096.2|1096|1096|1095.8|720
1649932260000|2022-04-14 10:31:00|1096.2||1096||1096.2||1096||0
1649932270000|2022-04-14 10:31:10|1095.8|1095.6|1095.8|1095.6|1095.8|1095.6|1095.8|1095.6|5365
1649932280000|2022-04-14 10:31:20|1095.6|1095.4|1095.8|1095.6|1095.8|1095.6|1095.6|1095.4|2625
1649932300000|2022-04-14 10:31:40|1095.6|1095.4|1095.8|1095.6|1095.8|1095.6|1095.6|1095.4|769
1649932310000|2022-04-14 10:31:50|1096|1095.4|1096|1095.6|1096|1095.8|1096|1095.4|371
1649932320000|2022-04-14 10:32:00|1095.8||1096||1096||1095.8||0
1649932330000|2022-04-14 10:32:10|1095.8|1095.4|1096|1095.6|1096|1095.6|1095.8|1095.4|1237
1649932340000|2022-04-14 10:32:20|1095.8||1095.8||1095.8||1095.8||0
1649932350000|2022-04-14 10:32:30|1095.6|1095.4|1095.6|1095.4|1095.8|1095.6|1095.6|1095.4|350
1649932360000|2022-04-14 10:32:40|1095.8|1095.6|1096|1095.8|1096|1095.8|1095.8|1095.6|1600
1649932370000|2022-04-14 10:32:50|1096.2|1096|1096.4|1096.2|1096.4|1096.2|1096.2|1096|4819
1649932380000|2022-04-14 10:33:00|1096.2|1096|1096.4|1096|1096.4|1096.2|1096.2|1095.8|2130
1649932390000|2022-04-14 10:33:10|1096.2|1096.2|1096.4|1096|1096.4|1096.2|1096.2|1096|1500
1649932400000|2022-04-14 10:33:20|1096.2||1096.4||1096.4||1096.2||434
1649932410000|2022-04-14 10:33:30|1096.6|1096.2|1096.4|1096.2|1096.6|1096.2|1096.2|1096|10354
1649932420000|2022-04-14 10:33:40|1096.2|1096|1095.8|1095.6|1096.2|1096|1095.4|1095|16565
1649932430000|2022-04-14 10:33:50|1096|1095.4|1096|1095.6|1096|1095.8|1095.6|1095.4|11268
1649932440000|2022-04-14 10:34:00|1095.8|1095.4|1095.8|1095.4|1095.8|1095.4|1095.6|1095.4|1833
1649932450000|2022-04-14 10:34:10|1095.6|1095.2|1095.6|1095.2|1095.6|1095.2|1095.6|1095.2|0
1649932460000|2022-04-14 10:34:20|1095.4|1095|1095.4|1095|1095.4|1095.2|1095.2|1095|2498
1649932470000|2022-04-14 10:34:30|1095.2|1095.2|1095.2|1094.8|1095.2|1095.2|1095.2|1094.8|9977
1649932480000|2022-04-14 10:34:40|1095|1094.6|1095.2|1094.8|1095.2|1095|1094.8|1094.4|1310
1649932490000|2022-04-14 10:34:50|1095.4|1095|1095.4|1095|1095.4|1095.2|1095.2|1094.8|831
1649932500000|2022-04-14 10:35:00||1095.2||1095||1095.2||1095|0
1649932510000|2022-04-14 10:35:10|1095.2||1095.4||1095.4||1095.2||0
1649932520000|2022-04-14 10:35:20|1095.6|1095.2|1096|1095.8|1096.2|1095.8|1095.6|1095.2|8046
1649932530000|2022-04-14 10:35:30|1096.2|1096|1096|1095.8|1096.2|1096|1096|1095.8|567
1649932540000|2022-04-14 10:35:40|1096.2|1096|1096.2|1096|1096.2|1096|1096.2|1096|1673
1649932550000|2022-04-14 10:35:50|1096|1095.8|1095.4|1095|1096|1095.8|1095.4|1095|3179
1649932560000|2022-04-14 10:36:00|1095.6|1095.2|1095.6|1095.2|1095.6|1095.4|1095.6|1095.2|0
1649932570000|2022-04-14 10:36:10|1095.4|1095|1095.2|1094.8|1095.4|1095|1095|1094.6|0
1649932580000|2022-04-14 10:36:20|1095|1094.6|1094.8|1094.4|1095|1094.6|1094.8|1094.4|371
1649932590000|2022-04-14 10:36:30|1095|1094.6|1095|1094.6|1095|1094.8|1095|1094.6|500
1649932600000|2022-04-14 10:36:40|1095.2|1094.8|1094.8|1094.6|1095.2|1094.8|1094.8|1094.4|475
1649932610000|2022-04-14 10:36:50|1095|1094.8|1094.8|1094.6|1095.4|1095|1094.8|1094.6|2381
1649932620000|2022-04-14 10:37:00|1095|1094.8|1095|1094.6|1095.2|1094.8|1094.8|1094.6|1400
1649932630000|2022-04-14 10:37:10|1095.2|1094.8|1095.2|1094.8|1095.2|1094.8|1095.2|1094.8|0
1649932640000|2022-04-14 10:37:20|1095|1094.6|1094.8|1094.6|1095|1094.6|1094.8|1094.6|0
1649932650000|2022-04-14 10:37:30|1095|1094.4|1094.8|1094.4|1095|1094.6|1094.6|1094.2|1506
1649932660000|2022-04-14 10:37:40|1095|1094.6|1095|1094.6|1095|1094.6|1095|1094.6|0
1649932670000|2022-04-14 10:37:50|1094.8||1094.8||1094.8||1094.8||0
1649932680000|2022-04-14 10:38:00|1094.6|1094.4|1094.6|1094.2|1094.8|1094.4|1094.6|1094.2|1931
1649932690000|2022-04-14 10:38:10|1094.4|1094|1094.6|1094.2|1094.6|1094.2|1094.4|1094|1092
1649932700000|2022-04-14 10:38:20|1094.4||1094.4||1094.6||1094.4||0
1649932710000|2022-04-14 10:38:30|1094.6|1094|1094.2|1094|1094.6|1094|1094.2|1093.8|2318
1649932720000|2022-04-14 10:38:40|1094.4|1094.2|1094.4|1094|1094.6|1094.4|1094.2|1094|1664
1649932730000|2022-04-14 10:38:50|1094.2|1093.8|1094.2|1093.8|1094.2|1093.8|1094|1093.6|0
1649932740000|2022-04-14 10:39:00|1094|1093.6|1093.8|1093.6|1094|1093.8|1093.8|1093.6|1987
1649932750000|2022-04-14 10:39:10|1094|1093.8|1094|1093.8|1094.2|1093.8|1093.8|1093.6|2547
1649932760000|2022-04-14 10:39:20|1093.8|1093.6|1093.8|1093.6|1093.8|1093.6|1093.8|1093.6|0
1649932770000|2022-04-14 10:39:30|1094|1093.4|1093.6|1093.2|1094|1093.4|1093.6|1093.2|1463
1649932780000|2022-04-14 10:39:40|1093.8|1093.4|1093.8|1093.4|1093.8|1093.4|1093.8|1093.2|1040
1649932790000|2022-04-14 10:39:50|1093.6|1093.2|1093.6|1093.4|1093.6|1093.4|1093.6|1093.2|0
1649932800000|2022-04-14 10:40:00|1093.4|1093.2|1093.6|1093.2|1093.6|1093.2|1093.4|1093.2|3
1649932810000|2022-04-14 10:40:10||1093.4||1093.2||1093.4||1093.2|100
1649932820000|2022-04-14 10:40:20|1093.4|1093.4|1093.4|1093|1093.4|1093.4|1093.2|1093|2186
1649932830000|2022-04-14 10:40:30|1093.2||1093.2||1093.2||1093.2||389
1649932840000|2022-04-14 10:40:40|1093.4|1093.2|1093.6|1093.2|1093.6|1093.4|1093.4|1093|517
1649932850000|2022-04-14 10:40:50||1093.4||1093.4||1093.4||1093.4|0
1649932860000|2022-04-14 10:41:00|1093.8||1093.8||1093.8||1093.8||1287
1649932870000|2022-04-14 10:41:10||1093.6||1093.6||1093.6||1093.6|0
1649932880000|2022-04-14 10:41:20|1094|1093.8|1094|1093.8|1094|1093.8|1094|1093.8|2883
1649932890000|2022-04-14 10:41:30|1094.2||1094.2||1094.2||1094||470
1649932910000|2022-04-14 10:41:50|1094.4|1094|1094.4|1094.2|1094.6|1094.4|1094.4|1094|9628
1649932920000|2022-04-14 10:42:00|1094.6||1094.6||1094.6||1094.4||500
1649932930000|2022-04-14 10:42:10|1094.8|1094.4|1095|1094.8|1095|1094.8|1094.8|1094.2|1855
1649932940000|2022-04-14 10:42:20|1095.2|1095|1095.6|1095.2|1095.8|1095.2|1095.2|1095|8495
1649932950000|2022-04-14 10:42:30|1095.4|1095.4|1095.8|1095.4|1095.8|1095.4|1095.4|1095.4|1702
1649932960000|2022-04-14 10:42:40|1096|1095.6|1096.6|1096.2|1096.6|1096.4|1096|1095.6|11074
1649932970000|2022-04-14 10:42:50|1096.4||1096.6||1096.6||1096.4||0
1649932980000|2022-04-14 10:43:00|1096.4||1096.6||1096.6||1096.4||0
1649932990000|2022-04-14 10:43:10||1096.4||1096.4||1096.4||1096.4|0
1649933000000|2022-04-14 10:43:20|1096.8|1096.6|1096.8|1096.4|1096.8|1096.6|1096.6|1096.4|3385
1649933010000|2022-04-14 10:43:30|1096.6|1096.2|1095.8|1095.4|1096.6|1096.4|1095.6|1095.4|10005
1649933020000|2022-04-14 10:43:40|1096|1095.6|1095.6|1095.2|1096|1095.6|1095.4|1095.2|1217
1649933030000|2022-04-14 10:43:50|1095.8|1095.4|1095.8|1095.4|1095.8|1095.4|1095.6|1095.4|0
1649933040000|2022-04-14 10:44:00|1095.6|1095.6|1095.6|1095.4|1095.8|1095.6|1095.6|1095.4|0
1649933060000|2022-04-14 10:44:20|1095.8|1095.6|1095.8|1095.4|1095.8|1095.6|1095.6|1095.4|4815
1649933070000|2022-04-14 10:44:30|1095.6||1095.6||1095.8||1095.6||0
1649933080000|2022-04-14 10:44:40|1095.8|1095.2|1095.8|1095.4|1095.8|1095.4|1095.6|1095.2|442
1649933090000|2022-04-14 10:44:50||1095.6||1095.4||1095.6||1095.4|0
1649933100000|2022-04-14 10:45:00|1095.6||1095.6||1095.6||1095.6||0
1649933110000|2022-04-14 10:45:10|1095.8|1095.6|1095.8|1095.6|1095.8|1095.6|1095.8|1095.4|371
1649933120000|2022-04-14 10:45:20|1096|1095.8|1095.8|1095.6|1096|1095.8|1095.8|1095.6|6862
1649933130000|2022-04-14 10:45:30|1095.6|1095.4|1095.6|1095.4|1095.6|1095.4|1095.6|1095.4|436
1649933140000|2022-04-14 10:45:40|1095.8|1095.6|1096|1095.6|1096|1095.8|1095.8|1095.6|1392
1649933150000|2022-04-14 10:45:50|1095.8||1095.8||1095.8||1095.8||0
1649933160000|2022-04-14 10:46:00|1095.6|1095.4|1095.8|1095.6|1095.8|1095.6|1095.6|1095.4|1107
1649933170000|2022-04-14 10:46:10|1096|1095.8|1096.4|1096|1096.6|1096.2|1096|1095.8|4825
1649933180000|2022-04-14 10:46:20|1096.2|1095.8|1096|1095.6|1096.2|1095.8|1095.8|1095.6|6612
1649933200000|2022-04-14 10:46:40|1096.2|1095.8|1097|1096.8|1097|1096.8|1096.2|1095.8|1824
1649933220000|2022-04-14 10:47:00|1097.2|1097|1097|1096.8|1097.4|1097.2|1096.8|1096.6|8633
1649933230000|2022-04-14 10:47:10||1096.6||1096.8||1096.8||1096.6|3
1649933240000|2022-04-14 10:47:20|1096.8|1096.6|1096.2|1095.8|1097|1096.6|1096.2|1095.8|6561
1649933250000|2022-04-14 10:47:30|1096|1095.6|1096.2|1095.8|1096.2|1095.8|1096|1095.6|0
1649933260000|2022-04-14 10:47:40|1096|1095.6|1095.8|1095.6|1096|1095.8|1095.8|1095.6|1880
1649933270000|2022-04-14 10:47:50|1096|1095.8|1096|1095.6|1096|1095.8|1096|1095.6|45
1649933280000|2022-04-14 10:48:00|1096.2|1095.8|1095.8|1095.6|1096.2|1096|1095.8|1095.4|6315
1649933290000|2022-04-14 10:48:10|1095.6|1095.4|1096|1095.6|1096|1095.6|1095.6|1095.2|6374
1649933300000|2022-04-14 10:48:20|1095.8|1095.4|1096|1095.6|1096|1095.8|1095.8|1095.4|44
1649933310000|2022-04-14 10:48:30|1096.2|1095.8|1096.2|1095.8|1096.2|1095.8|1096.2|1095.8|0
1649933320000|2022-04-14 10:48:40|1096.4|1096|1096.4|1096|1096.4|1096|1096.4|1096|0
1649933330000|2022-04-14 10:48:50|1096.2|1095.8|1096.4|1096|1096.4|1096|1096.2|1095.8|0
1649933340000|2022-04-14 10:49:00|1096.2||1096.2||1096.2||1096.2||0
1649933350000|2022-04-14 10:49:10|1096|1095.8|1096.2|1095.8|1096.2|1095.8|1096|1095.8|1095
1649933360000|2022-04-14 10:49:20|1096|1096|1096.2|1096|1096.2|1096|1096|1095.8|859
1649933370000|2022-04-14 10:49:30|1096.4|1096.2|1096.8|1096.4|1096.8|1096.4|1096.4|1096.2|488
1649933380000|2022-04-14 10:49:40|1097|1096.6|1096.8|1096.6|1097|1096.6|1096.8|1096.6|0
1649933390000|2022-04-14 10:49:50|1096.6|1096.4|1096.2|1096|1096.6|1096.4|1096.2|1096|4454
1649933400000|2022-04-14 10:50:00|1096.4|1095.8|1096.4|1096|1096.4|1096|1096.4|1095.8|0
1649933410000|2022-04-14 10:50:10|1096.2||1096.2||1096.2||1096.2||0
1649933420000|2022-04-14 10:50:20|1096.4|1096.2|1096.2|1096|1096.4|1096.2|1096.2|1095.8|1906
1649933430000|2022-04-14 10:50:30|1096.4||1096.4||1096.4||1096.2||0
1649933440000|2022-04-14 10:50:40|1096.2||1096.4||1096.4||1096.2||0
1649933450000|2022-04-14 10:50:50|1096.2|1096.2|1096.6|1096.4|1096.6|1096.4|1096.2|1096|1318
1649933460000|2022-04-14 10:51:00|1096.4|1096.2|1096.8|1096.4|1096.8|1096.6|1096.4|1096.2|8085
1649933470000|2022-04-14 10:51:10|1097|1096.6|1097|1096.6|1097|1096.8|1097|1096.6|1345
1649933480000|2022-04-14 10:51:20||1096.8||1096.6||1096.8||1096.6|0
1649933490000|2022-04-14 10:51:30||1096.8||1096.6||1096.8||1096.6|0
1649933500000|2022-04-14 10:51:40|1096.8|1096.8|1097|1096.6|1097|1096.8|1096.8|1096.6|0
1649933510000|2022-04-14 10:51:50|1096.8|1096.8|1096.8|1096.6|1097|1096.8|1096.8|1096.6|2827
1649933520000|2022-04-14 10:52:00|1097|1096.8|1096.8|1096.4|1097.2|1097|1096.8|1096.4|7451
1649933530000|2022-04-14 10:52:10||1096.6||1096.4||1096.6||1096.4|680
1649933540000|2022-04-14 10:52:20|1097|1096.6|1097.2|1096.8|1097.2|1096.8|1097|1096.6|600
1649933550000|2022-04-14 10:52:30|1097.4|1097|1096.6|1096.4|1097.4|1097.2|1096.6|1096.4|7108
1649933560000|2022-04-14 10:52:40|1096.4|1096.2|1096.6|1096.4|1096.6|1096.4|1096.4|1096.2|1407
1649933570000|2022-04-14 10:52:50|1096.4|1096.2|1096.4|1096|1096.6|1096.2|1096.2|1096|4068
1649933580000|2022-04-14 10:53:00|1096.2|1096.2|1096.6|1096.2|1096.6|1096.4|1096.2|1096|1014
1649933590000|2022-04-14 10:53:10|1096.8|1096.4|1096.6|1096.2|1096.8|1096.6|1096.6|1096.2|10962
1649933600000|2022-04-14 10:53:20|1096.4|1096|1096|1095.8|1096.4|1096|1096|1095.8|4618
1649933610000|2022-04-14 10:53:30|1096.2|1096|1096.4|1096|1096.4|1096.2|1096.2|1096|1008
1649933620000|2022-04-14 10:53:40|1096.2|1095.8|1096.2|1095.8|1096.4|1096|1096|1095.8|2250
1649933630000|2022-04-14 10:53:50|1096|1095.6|1096.2|1095.8|1096.2|1095.8|1096|1095.6|7824
1649933640000|2022-04-14 10:54:00||1096||1096||1096||1096|0
1649933650000|2022-04-14 10:54:10|1096.4|1096.2|1096.8|1096.6|1097|1096.6|1096.4|1096.2|1239
1649933660000|2022-04-14 10:54:20|1097||1097||1097||1097||0
1649933670000|2022-04-14 10:54:30|1097.2|1096.8|1096.8|1096.4|1097.2|1096.8|1096.6|1096.4|2955
1649933690000|2022-04-14 10:54:50|1096.6|1096.6|1097.2|1096.8|1097.2|1096.8|1096.6|1096.2|0
1649933700000|2022-04-14 10:55:00|1097|1096.6|1097|1096.6|1097.4|1097|1097|1096.6|5548
1649933720000|2022-04-14 10:55:20|1096.8||1096.8||1097||1096.8||0
1649933730000|2022-04-14 10:55:30|1096.6|1096.4|1096.6|1096.2|1096.8|1096.6|1096.6|1096.2|5442
1649933740000|2022-04-14 10:55:40|1096.4|1096|1096.4|1096.2|1096.4|1096.2|1096.2|1095.8|7117
1649933760000|2022-04-14 10:56:00|1096.6|1096.4|1096.6|1096.2|1096.6|1096.4|1096.4|1096.2|500
1649933770000|2022-04-14 10:56:10|1096.8|1096.4|1096.6|1096.2|1096.8|1096.4|1096.4|1096|0
1649933780000|2022-04-14 10:56:20|1096.8|1096.4|1097|1096.6|1097|1096.6|1096.8|1096.4|0
1649933790000|2022-04-14 10:56:30|1097.2|1096.8|1097.2|1097|1097.4|1097|1097|1096.8|0
1649933800000|2022-04-14 10:56:40|1097.4|1097.2|1097.2|1096.8|1097.4|1097.2|1097|1096.8|5163
1649933810000|2022-04-14 10:56:50|1097|1096.6|1096.8|1096.6|1097|1096.6|1096.8|1096.4|500
1649933820000|2022-04-14 10:57:00||1096.4||1096.6||1096.6||1096.4|2929
1649933840000|2022-04-14 10:57:20|1097|1096.8|1097|1096.8|1097.2|1097|1097|1096.6|2522
1649933860000|2022-04-14 10:57:40|1096.8|1096.6|1096.8|1096.6|1097|1096.6|1096.8|1096.6|5764
1649933870000|2022-04-14 10:57:50|1097|1096.8|1097|1096.8|1097|1096.8|1097|1096.8|482
1649933880000|2022-04-14 10:58:00|1097.2|1096.6|1096.4|1096|1097.2|1096.6|1096.4|1096|3739
1649933890000|2022-04-14 10:58:10|1096.2|1095.8|1096|1095.8|1096.2|1095.8|1096|1095.6|222
1649933910000|2022-04-14 10:58:30|1095.8|1095.6|1096|1095.6|1096|1095.8|1095.6|1095.4|4340
1649933920000|2022-04-14 10:58:40|1095.8|1095.4|1096|1095.6|1096|1095.6|1095.8|1095.4|0
1649933930000|2022-04-14 10:58:50|1095.8|1095.4|1096|1095.6|1096|1095.6|1095.8|1095.4|1199
1649933940000|2022-04-14 10:59:00||1095.8||1095.6||1095.8||1095.6|0
1649933950000|2022-04-14 10:59:10|1095.8|1095.8|1095.8|1095.6|1095.8|1095.8|1095.8|1095.6|866
1649933970000|2022-04-14 10:59:30|1096|1095.8|1096|1095.6|1096|1095.8|1096|1095.6|464
1649933980000|2022-04-14 10:59:40|1095.8||1096||1096||1095.8||0
1649933990000|2022-04-14 10:59:50|1095.8|1095.4|1095.6|1095.2|1095.8|1095.4|1095.4|1095.2|2408
1649934000000|2022-04-14 11:00:00|1095.4|1095.4|1095.4|1095|1095.6|1095.4|1095.2|1094.8|6298
1649934310000|2022-04-14 11:05:10|1098|1097.8|1096|1095.8|1098|1097.8|1096|1095.8|1532736
1649934320000|2022-04-14 11:05:20|1096.4|1096|1097.8|1097.6|1098|1097.8|1096.2|1095.8|87356
1649934330000|2022-04-14 11:05:30|1098|1097.8|1098.2|1098|1098.8|1098.6|1097.8|1097.6|84824
1649934340000|2022-04-14 11:05:40|1098|1097.8|1097.2|1096.8|1098.4|1098|1097|1096.6|40767
1649934350000|2022-04-14 11:05:50|1097|1097|1097|1096.6|1097.2|1097|1096.8|1096.6|5226
1649934360000|2022-04-14 11:06:00|1097.2|1096.8|1097.6|1097.2|1097.8|1097.6|1097.2|1096.8|7924
1649934370000|2022-04-14 11:06:10|1097.8|1097.4|1098|1097.8|1098.2|1097.8|1097.6|1097.4|589
1649934380000|2022-04-14 11:06:20|1098.2|1098|1097.8|1097.6|1098.4|1098.2|1097.8|1097.4|9068
1649934390000|2022-04-14 11:06:30|1098|1097.8|1098|1097.8|1098|1097.8|1098|1097.6|270
1649934400000|2022-04-14 11:06:40|1098.2|1098|1098.2|1097.8|1098.2|1098|1097.8|1097.4|3919
1649934410000|2022-04-14 11:06:50|1098|1097.6|1098|1097.8|1098|1097.8|1097.8|1097.6|6301
1649934420000|2022-04-14 11:07:00|1097.8|1097.6|1097.8|1097.4|1098|1097.6|1097.8|1097.4|871
1649934430000|2022-04-14 11:07:10|1097.6|1097.6|1097.8|1097.4|1097.8|1097.6|1097.6|1097.4|2364
1649934440000|2022-04-14 11:07:20|1098|1097.6|1097.6|1097.4|1098|1097.6|1097.4|1097.2|5249
1649934450000|2022-04-14 11:07:30|1097.8|1097.6|1098|1097.6|1098|1097.6|1097.8|1097.4|4666
1649934460000|2022-04-14 11:07:40|1097.8|1097.4|1097.4|1097.2|1097.8|1097.4|1097|1096.8|9832
1649934470000|2022-04-14 11:07:50|1097.2|1097|1097.6|1097.4|1097.6|1097.4|1097.2|1097|1857
1649934480000|2022-04-14 11:08:00|1097.4|1097.2|1097.6|1097.2|1097.6|1097.4|1097.4|1097|1353
1649934490000|2022-04-14 11:08:10|1097.4|1097|1097.6|1097.2|1097.6|1097.2|1097.4|1097|5
1649934500000|2022-04-14 11:08:20|1097.4|1097|1097.2|1096.8|1097.4|1097.2|1097.2|1096.8|4412
1649934510000|2022-04-14 11:08:30|1097|1097|1096.6|1096.4|1097|1097|1096.6|1096.2|900
1649934520000|2022-04-14 11:08:40|1096.8|1096.6|1096.8|1096.6|1096.8|1096.6|1096.6|1096.4|102
1649934530000|2022-04-14 11:08:50|1097|1096.8|1097.2|1096.8|1097.2|1096.8|1097|1096.8|1306
1649934540000|2022-04-14 11:09:00|1097|1096.6|1097|1096.6|1097|1096.6|1096.8|1096.4|1774
1649934560000|2022-04-14 11:09:20||1096.8||1096.6||1096.8||1096.6|0
1649934570000|2022-04-14 11:09:30|1097.2|1096.8|1097.2|1097|1097.2|1097|1097.2|1096.8|525
1649934580000|2022-04-14 11:09:40|1097.4|1097.2|1097.6|1097.2|1097.6|1097.4|1097.4|1097|4053
1649934590000|2022-04-14 11:09:50|1097.4||1097.6||1097.6||1097.4||0
1649934600000|2022-04-14 11:10:00|1097.8|1097.4|1098|1097.6|1098|1097.8|1097.8|1097.4|1018
1649934610000|2022-04-14 11:10:10|1097.8|1097.8|1098|1097.8|1098|1097.8|1097.8|1097.8|0
1649934620000|2022-04-14 11:10:20|1097.8|1097.6|1097.8|1097.6|1097.8|1097.6|1097.8|1097.6|8759
1649934640000|2022-04-14 11:10:40|1097.6|1097.4|1097.4|1097|1097.6|1097.4|1097|1096.6|3624
1649934660000|2022-04-14 11:11:00|1097.2|1096.8|1097|1096.8|1097.4|1096.8|1097|1096.8|2031
1649934670000|2022-04-14 11:11:10|1096.8|1096.6|1097|1096.6|1097|1096.6|1096.8|1096.4|2089
1649934680000|2022-04-14 11:11:20|1096.8|1096.8|1097|1096.6|1097|1096.8|1096.8|1096.6|0
1649934690000|2022-04-14 11:11:30|1096.8||1097||1097||1096.8||524
1649934700000|2022-04-14 11:11:40|1097.2|1096.8|1097.4|1097|1097.4|1097|1097.2|1096.8|3763
1649934710000|2022-04-14 11:11:50|1097.6|1097.2|1097.6|1097.4|1097.6|1097.4|1097.6|1097|486
1649934720000|2022-04-14 11:12:00|1097.4|1097.2|1097|1096.8|1097.6|1097.2|1097|1096.8|2618
1649934730000|2022-04-14 11:12:10|1097.2|1097|1096.6|1096.4|1097.2|1097|1096.6|1096.2|2429
1649934740000|2022-04-14 11:12:20|1096.8||1096.6||1096.8||1096.6||0
1649934750000|2022-04-14 11:12:30|1096.4|1096.2|1096.4|1096.2|1096.4|1096.2|1096.4|1096.2|0
1649934760000|2022-04-14 11:12:40|1096.6|1096|1096.6|1096.2|1096.6|1096.4|1096.4|1096|2353
1649934770000|2022-04-14 11:12:50|1096.8|1096.4|1096.8|1096.4|1096.8|1096.6|1096.8|1096.4|485
1649934780000|2022-04-14 11:13:00|1097|1096.6|1097|1096.6|1097|1096.6|1097|1096.6|962
1649934790000|2022-04-14 11:13:10|1097.2|1096.8|1097|1096.6|1097.2|1096.8|1096.8|1096.6|4333
1649934800000|2022-04-14 11:13:20|1096.8||1097||1097||1096.8||0
1649934810000|2022-04-14 11:13:30|1097.2|1096.8|1097.6|1097.2|1097.6|1097.4|1097.2|1096.6|6819
1649934820000|2022-04-14 11:13:40||1097.4||1097.4||1097.4||1097.4|0
1649934840000|2022-04-14 11:14:00|1097.8|1097.6|1098|1097.6|1098|1097.6|1097.8|1097.4|284
1649934850000|2022-04-14 11:14:10|1097.8||1098||1098||1097.8||0
1649934860000|2022-04-14 11:14:20||1097.8||1097.8||1097.8||1097.6|0
1649934870000|2022-04-14 11:14:30|1097.8|1097.6|1098|1097.6|1098|1097.6|1097.8|1097.6|1552
1649934880000|2022-04-14 11:14:40|1097.8|1097.4|1098|1097.8|1098|1097.8|1097.6|1097.2|1729
1649934890000|2022-04-14 11:14:50|1097.8|1097.6|1097.8|1097.6|1098|1097.6|1097.8|1097.6|0
1649934900000|2022-04-14 11:15:00|1098|1097.8|1098|1097.6|1098|1097.8|1098|1097.6|488
1649934910000|2022-04-14 11:15:10||1097.8||1097.8||1097.8||1097.8|0
1649934920000|2022-04-14 11:15:20|1098.2|1097.6|1097.8|1097.4|1098.2|1097.8|1097.6|1097.4|13258
1649934930000|2022-04-14 11:15:30|1098|1097.6|1097.8|1097.4|1098|1097.6|1097.6|1097.4|2104
1649934940000|2022-04-14 11:15:40|1097.6|1097.2|1097.6|1097.4|1097.8|1097.4|1097.4|1097|2791
1649934950000|2022-04-14 11:15:50|1097.8||1097.8||1097.8||1097.8||0
1649934960000|2022-04-14 11:16:00|1098|1097.6|1097.8|1097.4|1098|1097.6|1097.8|1097.4|0
1649934970000|2022-04-14 11:16:10|1097.6||1097.8||1097.8||1097.6||0
1649934980000|2022-04-14 11:16:20|1097.6|1097.2|1097.2|1097|1097.6|1097.2|1097.2|1097|5949
1649934990000|2022-04-14 11:16:30|1097.4|1096.8|1097.2|1096.8|1097.4|1097|1097.2|1096.8|0
1649935000000|2022-04-14 11:16:40|1097.4|1097|1097|1096.8|1097.4|1097.2|1096.8|1096.6|3457
1649935010000|2022-04-14 11:16:50|1097.2||1097||1097.2||1097||0
1649935040000|2022-04-14 11:17:20|1096.8|1096.6|1096.6|1096.2|1096.8|1096.6|1096.4|1096|3099
1649935050000|2022-04-14 11:17:30|1096.8|1096.4|1096.6|1096.2|1096.8|1096.4|1096.4|1096.2|0
1649935060000|2022-04-14 11:17:40|1096.4|1096|1096.4|1096|1096.4|1096|1096.4|1096|267
1649935070000|2022-04-14 11:17:50|1096.2|1095.8|1096.4|1096|1096.6|1096.2|1096.2|1095.8|0
1649935080000|2022-04-14 11:18:00|1096.6|1096.2|1096.4|1096.2|1096.6|1096.4|1096.4|1096.2|0
1649935090000|2022-04-14 11:18:10|1096.2|1096|1096|1095.6|1096.4|1096.2|1095.8|1095.6|1534
1649935100000|2022-04-14 11:18:20|1095.8|1095.4|1095.8|1095.6|1096.2|1095.8|1095.6|1095.4|1301
1649935110000|2022-04-14 11:18:30|1096|1095.8|1096|1095.8|1096|1095.8|1095.8|1095.8|0
1649935120000|2022-04-14 11:18:40|1096.2|1096|1096.2|1096|1096.6|1096.2|1096.2|1096|0
1649935130000|2022-04-14 11:18:50|1096|1095.8|1096.2|1095.8|1096.4|1096.2|1096|1095.6|1167
1649935140000|2022-04-14 11:19:00|1096||1096.2||1096.2||1096||0
1649935150000|2022-04-14 11:19:10|1096||1096.2||1096.2||1096||0
1649935160000|2022-04-14 11:19:20|1096|1095.6|1095.8|1095.6|1096.2|1095.8|1095.8|1095.4|1815
1649935170000|2022-04-14 11:19:30|1096|1095.4|1095.8|1095.4|1096|1095.4|1095.6|1095.4|1634
1649935180000|2022-04-14 11:19:40|1095.6||1095.6||1095.8||1095.6||1534
1649935200000|2022-04-14 11:20:00||1095.2||1095.2||1095.4||1095.2|1160
1649935210000|2022-04-14 11:20:10|1095.4|1095|1095.6|1095.4|1095.6|1095.4|1095.4|1095|0
1649935220000|2022-04-14 11:20:20|1095.8|1095.6|1095.6|1095.4|1095.8|1095.6|1095.6|1095.4|848
1649935230000|2022-04-14 11:20:30|1095.4|1095.2|1095.4|1095.2|1095.6|1095.4|1095.4|1095.2|4959
1649935240000|2022-04-14 11:20:40|1095.6|1095|1095.2|1095|1095.6|1095|1095.2|1095|2171
1649935250000|2022-04-14 11:20:50|1095|1094.8|1094.8|1094.6|1095|1094.8|1094.8|1094.4|6237
1649935260000|2022-04-14 11:21:00|1095|1094.4|1094.4|1094.2|1095|1094.4|1094.4|1094|1000
1649935270000|2022-04-14 11:21:10|1094.2|1094|1094|1093.6|1094.4|1094|1093.8|1093.4|132
1649935280000|2022-04-14 11:21:20|1093.8|1093.8|1094|1093.6|1094|1093.8|1093.8|1093.6|0
1649935290000|2022-04-14 11:21:30|1093.8|1093.8|1094|1093.8|1094|1093.8|1093.8|1093.6|0
1649935300000|2022-04-14 11:21:40|1094.2|1094|1094.4|1094.2|1094.4|1094.2|1094.2|1093.8|2733
1649935310000|2022-04-14 11:21:50|1094.6|1094.4|1094.8|1094.4|1094.8|1094.4|1094.6|1094.2|460
1649935320000|2022-04-14 11:22:00||1094.6||1094.6||1094.6||1094.4|300
1649935330000|2022-04-14 11:22:10|1095|1094.4|1095.2|1094.8|1095.2|1095|1095|1094.4|2963
1649935340000|2022-04-14 11:22:20|1095|1094.6|1094|1093.6|1095|1094.6|1094|1093.6|3201
1649935350000|2022-04-14 11:22:30|1094.2|1093.8|1094.2|1093.8|1094.2|1093.8|1094|1093.8|0
1649935360000|2022-04-14 11:22:40|1094.4|1094|1094.2|1093.8|1094.4|1094|1094.2|1093.8|371
1649935370000|2022-04-14 11:22:50|1094|1093.6|1094.2|1093.8|1094.2|1094|1093.8|1093.6|13083
1649935380000|2022-04-14 11:23:00|1094.4|1094|1094.4|1094|1094.4|1094|1094.2|1093.8|0
1649935390000|2022-04-14 11:23:10|1094.6|1094.2|1094.6|1094.2|1094.8|1094.4|1094.4|1094|0
1649935410000|2022-04-14 11:23:30|1094.4|1094|1094.2|1094|1094.6|1094.2|1094.2|1094|0
1649935430000|2022-04-14 11:23:50|1094|1093.8|1094.2|1093.8|1094.2|1094|1094|1093.8|2036
1649935440000|2022-04-14 11:24:00||1094||1094||1094||1093.8|0
1649935450000|2022-04-14 11:24:10|1094.4|1094.2|1094.2|1093.8|1094.6|1094.2|1094.2|1093.8|38
1649935460000|2022-04-14 11:24:20|1094.4|1094|1094.6|1094.2|1094.6|1094.2|1094.4|1093.8|0
1649935470000|2022-04-14 11:24:30|||||||||68
1649935480000|2022-04-14 11:24:40|1094.4|1094.4|1094.8|1094.4|1094.8|1094.4|1094.4|1094.4|0
1649935490000|2022-04-14 11:24:50|1095|1094.6|1095.2|1094.8|1095.2|1094.8|1095|1094.6|500
1649935500000|2022-04-14 11:25:00|1095|1094.6|1095|1094.6|1095|1094.6|1095|1094.6|0
1649935510000|2022-04-14 11:25:10|1094.8|1094.4|1094.8|1094.4|1094.8|1094.4|1094.6|1094.4|750
1649935520000|2022-04-14 11:25:20|1095|1094.6|1095|1094.6|1095|1094.8|1095|1094.4|1173
1649935530000|2022-04-14 11:25:30|1094.8||1095||1095||1094.8||984
1649935540000|2022-04-14 11:25:40|1094.8||1095||1095||1094.8||0
1649935550000|2022-04-14 11:25:50|1094.8|1094.4|1095|1094.6|1095|1094.6|1094.8|1094.4|2808
1649935560000|2022-04-14 11:26:00|1094.8|1094.4|1094.6|1094.2|1094.8|1094.4|1094.4|1094.2|3774
1649935570000|2022-04-14 11:26:10|1094.8|1094.4|1095|1094.6|1095.2|1094.8|1094.6|1094.4|3300
1649935580000|2022-04-14 11:26:20|1094.8|1094.4|1095|1094.6|1095|1094.6|1094.8|1094.4|0
1649935590000|2022-04-14 11:26:30|1095.2|1094.8|1095|1094.6|1095.2|1094.8|1095|1094.6|0
1649935600000|2022-04-14 11:26:40|1094.8|1094.4|1094.8|1094.4|1094.8|1094.6|1094.8|1094.4|0
1649935610000|2022-04-14 11:26:50|1095|1094.6|1095|1094.6|1095|1094.6|1094.6|1094.4|223
1649935620000|2022-04-14 11:27:00|1095.2|1094.8|1095|1094.8|1095.2|1094.8|1095|1094.8|0
1649935630000|2022-04-14 11:27:10|1095.2|1095|1095.2|1095|1095.2|1095|1095.2|1095|0
1649935640000|2022-04-14 11:27:20|1095.4|1095.2|1095.4|1095.2|1095.4|1095.2|1095.4|1095.2|10274
1649935650000|2022-04-14 11:27:30|1095.6|1095.4|1095.6|1095.4|1095.8|1095.4|1095.6|1095.4|0
1649935660000|2022-04-14 11:27:40|1095.8|1095.6|1095.8|1095.4|1095.8|1095.6|1095.6|1095.4|0
1649935670000|2022-04-14 11:27:50|1096|1095.6|1096.2|1095.8|1096.2|1096|1096|1095.6|1410
1649935680000|2022-04-14 11:28:00|1096|1095.6|1095.2|1094.8|1096|1095.6|1095.2|1094.8|10544
1649935690000|2022-04-14 11:28:10|1095|1094.6|1095.2|1095|1095.2|1095|1094.8|1094.4|0
1649935700000|2022-04-14 11:28:20|1095.4|1094.8|1095|1094.8|1095.4|1094.8|1095|1094.8|6671
1649935710000|2022-04-14 11:28:30|1094.8|1094.6|1095|1094.6|1095|1094.8|1094.8|1094.6|1633
1649935720000|2022-04-14 11:28:40|1095.2|1094.8|1095.4|1095|1095.4|1095|1095.2|1094.8|371
1649935730000|2022-04-14 11:28:50|1095.2|1094.8|1095.2|1094.8|1095.2|1094.8|1094.8|1094.6|260
1649935740000|2022-04-14 11:29:00|1095|1094.6|1095|1094.6|1095.2|1094.8|1094.8|1094.6|2526
1649935750000|2022-04-14 11:29:10|1095.2|1094.8|1095|1094.6|1095.2|1094.8|1095|1094.6|0
1649935760000|2022-04-14 11:29:20|1094.8||1095||1095||1094.8||0
1649935770000|2022-04-14 11:29:30|1094.8|1094.4|1094.4|1094.2|1094.8|1094.4|1094.4|1094|8500
1649935780000|2022-04-14 11:29:40|1094.6|1094|1094.2|1094|1094.6|1094|1094.2|1094|887
1649935790000|2022-04-14 11:29:50|1094.4|1093.8|1094.4|1094|1094.4|1094.2|1094.2|1093.8|1000
1649935800000|2022-04-14 11:30:00||1094.2||1094.2||1094.2||1094|0
1649935810000|2022-04-14 11:30:10||1094||1094.2||1094.2||1094|432
1649935820000|2022-04-14 11:30:20|1094.6|1094.4|1094.6|1094.2|1094.8|1094.6|1094.4|1094|8829
1649935830000|2022-04-14 11:30:30|1094.4|1094|1094|1093.8|1094.4|1094|1094|1093.8|1169
1649935840000|2022-04-14 11:30:40|1093.8|1093.6|1093.8|1093.6|1094|1093.8|1093.8|1093.4|24776
1649935850000|2022-04-14 11:30:50|1094|1093.4|1094|1093.8|1094.2|1093.8|1094|1093.4|1362
1649935860000|2022-04-14 11:31:00|1094.2|1094|1094.4|1094|1094.6|1094.2|1094|1093.8|760
1649935870000|2022-04-14 11:31:10|1094.6|1094.2|1094.6|1094.2|1094.6|1094.2|1094.6|1094.2|540
1649935880000|2022-04-14 11:31:20|1094.4|1094|1094|1093.8|1094.6|1094|1094|1093.6|2399
1649935890000|2022-04-14 11:31:30|1094.2|1094|1094.2|1093.8|1094.4|1094|1094|1093.8|3552
1649935900000|2022-04-14 11:31:40|1094.4|1094|1094.6|1094.4|1094.6|1094.4|1094.2|1093.8|0
1649935910000|2022-04-14 11:31:50||1094.2||1094.4||1094.4||1094.2|0
1649935920000|2022-04-14 11:32:00|1094.4|1094.2|1094.8|1094.4|1094.8|1094.4|1094.4|1094.2|1563
1649935930000|2022-04-14 11:32:10|1094.6|1094.6|1094.6|1094.2|1094.6|1094.6|1094.6|1094.2|1463
1649935940000|2022-04-14 11:32:20|1094.4|1094.4|1094.6|1094.4|1094.6|1094.4|1094.4|1094.4|965
1649935950000|2022-04-14 11:32:30||1094.2||1094.2||1094.4||1094.2|1530
1649935960000|2022-04-14 11:32:40|1094.8|1094.4|1095|1094.8|1095|1094.8|1094.8|1094.4|4362
1649935970000|2022-04-14 11:32:50|1094.8|1094.6|1094.8|1094.6|1094.8|1094.6|1094.8|1094.6|366
1649935980000|2022-04-14 11:33:00|1094.6|1094.4|1094.6|1094.4|1094.8|1094.4|1094.6|1094.2|1267
1649935990000|2022-04-14 11:33:10||1094.2||1094.2||1094.2||1094.2|34
1649936000000|2022-04-14 11:33:20|1094.8|1094.4|1094.6|1094.2|1094.8|1094.4|1094.6|1094.2|2436
1649936010000|2022-04-14 11:33:30|1094.4||1094.4||1094.6||1094.4||0
1649936020000|2022-04-14 11:33:40|1094.2|1094|1095|1094.6|1095|1094.8|1094.2|1093.8|2805
1649936030000|2022-04-14 11:33:50||1094.8||1094.8||1094.8||1094.8|0
1649936040000|2022-04-14 11:34:00|1095.2|1095|1095.2|1094.8|1095.2|1095|1095.2|1094.8|727
1649936050000|2022-04-14 11:34:10|1095.4|1095|1095.2|1094.8|1095.4|1095|1095.2|1094.8|1080
1649936060000|2022-04-14 11:34:20|1095||1095||1095.2||1095||0
1649936080000|2022-04-14 11:34:40|1094.8|1094.6|1094.8|1094.4|1094.8|1094.6|1094.8|1094.4|3031
1649936090000|2022-04-14 11:34:50|1094.6||1094.6||1094.8||1094.6||0
1649936100000|2022-04-14 11:35:00|1094.8|1094.6|1095|1094.6|1095|1094.8|1094.8|1094.4|708
1649936110000|2022-04-14 11:35:10|1094.8|1094.4|1094.6|1094.2|1094.8|1094.4|1094.4|1094|4134
1649936120000|2022-04-14 11:35:20|1094.4|1094.4|1094.6|1094.4|1094.8|1094.4|1094.4|1094.4|0
1649936130000|2022-04-14 11:35:30|1094.8|1094.2|1094.6|1094.2|1094.8|1094.4|1094.4|1094.2|2441
1649936140000|2022-04-14 11:35:40|1094.8|1094.4|1094.8|1094.4|1095|1094.6|1094.4|1094.2|7519
1649936150000|2022-04-14 11:35:50|1094.6|1094.2|1094.6|1094.2|1094.6|1094.2|1094.6|1094.2|354
1649936160000|2022-04-14 11:36:00|1094.8|1094.4|1095.2|1094.8|1095.6|1095.2|1094.6|1094.2|15879
1649936170000|2022-04-14 11:36:10|1096|1096.4|1096.6|1096.4|1098.6|1098.2|1096|1096|186056
1649936180000|2022-04-14 11:36:20|1096.8|1096.6|1096.6|1096.2|1096.8|1096.6|1096.4|1096|37531
1649936190000|2022-04-14 11:36:30|1096.8|1096.4|1096.6|1096.2|1096.8|1096.4|1096.6|1096.2|1855
1649936200000|2022-04-14 11:36:40|1096.8|1096.4|1096.8|1096.4|1096.8|1096.6|1096.6|1096.2|3705
1649936210000|2022-04-14 11:36:50|1096.6|1096.2|1095.8|1095.6|1096.8|1096.2|1095.8|1095.6|3178
1649936220000|2022-04-14 11:37:00|1096|1095.8|1096.4|1096.2|1096.6|1096.2|1096|1095.6|4562
1649936230000|2022-04-14 11:37:10|1096.2|1096|1096.2|1096|1096.4|1096|1096.2|1096|3852
1649936240000|2022-04-14 11:37:20|1096.4|1096.2|1096.4|1096|1096.4|1096.2|1096.4|1096|0
1649936250000|2022-04-14 11:37:30|1096.6|1096.2|1096.4|1096|1096.6|1096.2|1096.2|1096|1235
1649936260000|2022-04-14 11:37:40||1096.2||1096||1096.2||1096|0
1649936270000|2022-04-14 11:37:50|1096.6|1096.2|1096.4|1096.2|1096.6|1096.2|1096.4|1096|2606
1649936280000|2022-04-14 11:38:00||1096||1096||1096||1096|0
1649936290000|2022-04-14 11:38:10|1096.6|1096.2|1096.6|1096.4|1096.6|1096.4|1096.6|1096.2|1071
1649936300000|2022-04-14 11:38:20|1096.4|1096.2|1096.6|1096.2|1096.8|1096.4|1096.4|1096.2|3495
1649936310000|2022-04-14 11:38:30|1096.4||1096.4||1096.4||1096.4||500
1649936320000|2022-04-14 11:38:40|1096.6|1096.4|1096.6|1096.2|1096.6|1096.4|1096.6|1096.2|17
1649936330000|2022-04-14 11:38:50|1096.4||1096.4||1096.4||1096.4||0
1649936340000|2022-04-14 11:39:00|1096.6|1096.4|1096.8|1096.4|1096.8|1096.4|1096.6|1096.2|500
1649936360000|2022-04-14 11:39:20|1096.6||1096.6||1096.6||1096.6||0
1649936380000|2022-04-14 11:39:40|1096.8|1096.6|1096.8|1096.6|1096.8|1096.6|1096.8|1096.6|41
1649936390000|2022-04-14 11:39:50|1096.6|1096.4|1096.8|1096.4|1096.8|1096.6|1096.6|1096.4|5633
1649936400000|2022-04-14 11:40:00|1097|1096.6|1097|1096.6|1097.4|1097|1097|1096.6|9264
1649936410000|2022-04-14 11:40:10|1096.8|1096.8|1096.6|1096.4|1097|1096.8|1096.6|1096.4|2485
1649936420000|2022-04-14 11:40:20|1096.8|1096.6|1096.8|1096.4|1096.8|1096.6|1096.6|1096.4|0
1649936430000|2022-04-14 11:40:30|1096.6||1096.8||1096.8||1096.6||0
1649936440000|2022-04-14 11:40:40|1096.6||1096.8||1096.8||1096.6||0
1649936460000|2022-04-14 11:41:00|1096.6|1096.2|1096.8|1096.4|1096.8|1096.4|1096.4|1096|5000
1649936470000|2022-04-14 11:41:10||1096.6||1096.6||1096.6||1096.6|0
1649936480000|2022-04-14 11:41:20||1096.4||1096.4||1096.4||1096.4|0
1649936490000|2022-04-14 11:41:30||1096.6||1096.4||1096.6||1096.4|0
1649936500000|2022-04-14 11:41:40|1097|1096.6|1097|1096.8|1097.2|1096.8|1096.8|1096.6|4623
1649936510000|2022-04-14 11:41:50|1096.8|1096.6|1097|1096.6|1097|1096.6|1096.8|1096.6|645
1649936520000|2022-04-14 11:42:00|1096.8|1096.4|1097|1096.6|1097|1096.8|1096.8|1096.4|41
1649936530000|2022-04-14 11:42:10|1097.2|1096.8|1097|1096.8|1097.4|1097|1097|1096.6|385
1649936540000|2022-04-14 11:42:20|1096.8|1096.6|1097|1096.6|1097|1096.6|1096.8|1096.4|1242
1649936550000|2022-04-14 11:42:30|1097.2|1096.8|1097.2|1096.8|1097.2|1096.8|1097.2|1096.8|1173
1649936560000|2022-04-14 11:42:40|1097|1096.6|1097.2|1096.8|1097.4|1097|1097|1096.6|1179
1649936570000|2022-04-14 11:42:50|1097.4|1097|1097|1096.6|1097.4|1097|1096.8|1096.6|9897
1649936580000|2022-04-14 11:43:00|1097.2|1096.8|1096.8|1096.4|1097.2|1096.8|1096.8|1096.4|0
1649936590000|2022-04-14 11:43:10||1096.6||1096.6||1096.6||1096.4|5712
1649936600000|2022-04-14 11:43:20|1096.6|1096.4|1096.8|1096.4|1096.8|1096.4|1096.6|1096.4|465
1649936610000|2022-04-14 11:43:30||1096.6||1096.6||1096.6||1096.6|3210
1649936620000|2022-04-14 11:43:40|1097|1096.8|1097.2|1096.8|1097.2|1097|1097|1096.8|19642
1649936630000|2022-04-14 11:43:50|1097.4|1097|1097.4|1097.2|1097.6|1097.2|1097.4|1097|697
1649936640000|2022-04-14 11:44:00|1097.6|1097|1097.4|1097|1097.6|1097|1097.4|1097|2554
1649936650000|2022-04-14 11:44:10||1097.2||1097||1097.2||1097|500
1649936660000|2022-04-14 11:44:20|1097.2|1097.2|1097.4|1097.2|1097.4|1097.2|1097.2|1097.2|413
1649936670000|2022-04-14 11:44:30|1097.6|1097|1097.6|1097.2|1097.6|1097.2|1097.6|1097|2208
1649936690000|2022-04-14 11:44:50|1097.4|1097.4|1098|1097.4|1098|1097.4|1097.4|1097.4|1098
1649936710000|2022-04-14 11:45:10|1097.8|1097.2|1097.4|1097|1097.8|1097.4|1097.4|1097|5945
1649936720000|2022-04-14 11:45:20|1097.6|1097.2|1098.6|1098.2|1098.8|1098.2|1097.6|1097.2|39437
1649936730000|2022-04-14 11:45:30|1098.8|1098.4|1097.8|1097.4|1098.8|1098.4|1097.6|1097.4|7218
1649936740000|2022-04-14 11:45:40|1098|1097.6|1098.4|1098|1099.4|1099|1097.8|1097.6|46744
1649936750000|2022-04-14 11:45:50|1098.6|1098.2|1096.4|1096|1098.6|1098.2|1096.4|1096|52656
1649936760000|2022-04-14 11:46:00|1096.2|1095.8|1096|1095.6|1097.8|1097.4|1095.4|1095.2|22874
1649936770000|2022-04-14 11:46:10|1095.8|1095.4|1093.4|1093.2|1095.8|1095.4|1093.4|1093.2|11891
1649936780000|2022-04-14 11:46:20|1093.6|1093|1093.8|1093.4|1094.2|1094|1093.2|1093|12803
1649936790000|2022-04-14 11:46:30|1094|1093.6|1093.8|1093.6|1094.2|1094|1093.8|1093.4|2976
1649936800000|2022-04-14 11:46:40|1093.6|1093.4|1094.2|1093.8|1094.2|1094|1093.6|1093.2|6019
1649936810000|2022-04-14 11:46:50|1094|1093.6|1093.4|1093|1094|1093.6|1093.4|1093|5799
1649936820000|2022-04-14 11:47:00|1093.6|1093.2|1094.8|1094.4|1095.2|1094.8|1092.8|1092.4|31819
1649936830000|2022-04-14 11:47:10|1095|1094.6|1093.4|1093|1095|1094.6|1093.2|1093|7152
1649936840000|2022-04-14 11:47:20|1093.6|1093.2|1093.8|1093.4|1094.4|1094|1093.6|1093.2|3062
1649936850000|2022-04-14 11:47:30|1094|1093.6|1093.4|1093|1094|1093.6|1093.4|1093|2218
1649936860000|2022-04-14 11:47:40|1093.6|1093.2|1093|1092.8|1093.6|1093.2|1093|1092.4|6563
1649936870000|2022-04-14 11:47:50|1093.2|1092.6|1092.2|1091.8|1093.2|1092.6|1092.2|1091.8|2812
1649936880000|2022-04-14 11:48:00|1092.4|1092.2|1092.4|1092|1092.8|1092.6|1091.2|1090.8|21549
1649936890000|2022-04-14 11:48:10|1092.2|1091.8|1092.4|1092|1092.4|1092.2|1092|1091.8|1753
1649936900000|2022-04-14 11:48:20|1092.6|1092.2|1093|1092.6|1093|1092.6|1092.6|1092.2|25831
1649936910000|2022-04-14 11:48:30|1093.2|1092.8|1093.2|1092.8|1093.4|1093|1093|1092.6|2765
1649936920000|2022-04-14 11:48:40|1093.4|1093|1093.6|1093.4|1093.8|1093.4|1093.2|1092.8|12582
1649936930000|2022-04-14 11:48:50|1093.4|1093.2|1093.8|1093.6|1094.2|1094|1093.4|1093.2|24133
1649936940000|2022-04-14 11:49:00|1094|1093.8|1093.8|1093.4|1094.2|1093.8|1093.6|1093.4|1794
1649936950000|2022-04-14 11:49:10|1093.6|1093.2|1093.8|1093.4|1093.8|1093.4|1093.6|1093.2|1465
1649936960000|2022-04-14 11:49:20|1094|1093.6|1094|1093.6|1094.6|1094.2|1093.8|1093.6|9662
1649936970000|2022-04-14 11:49:30|1093.8|1093.4|1093.2|1092.8|1093.8|1093.4|1093.2|1092.6|3369
1649936980000|2022-04-14 11:49:40|1093|1092.6|1092.8|1092.4|1093.2|1092.8|1092.4|1092.2|6066
1649936990000|2022-04-14 11:49:50|1093|1092.6|1092.8|1092.4|1093.2|1092.8|1092.8|1092.4|1050
1649937000000|2022-04-14 11:50:00|1093|1092.6|1092.2|1092|1093|1092.6|1092.2|1092|21801
1649937010000|2022-04-14 11:50:10|1092|1091.8|1091.8|1091.6|1092.2|1091.8|1091.8|1091.4|9940
1649937020000|2022-04-14 11:50:20|1092|1091.8|1092.4|1092.2|1092.4|1092.2|1091.8|1091.8|500
1649937030000|2022-04-14 11:50:30|1092.2|1092|1091.4|1091|1092.2|1092.2|1091.4|1091|6992
1649937040000|2022-04-14 11:50:40|1091.6|1091.2|1091.6|1091.2|1091.8|1091.4|1091.6|1091.2|0
1649937050000|2022-04-14 11:50:50|1091.4|1091|1090.4|1090|1091.4|1091|1090.4|1090|11995
1649937060000|2022-04-14 11:51:00|1090.6|1090.2|1090.6|1090.2|1090.8|1090.6|1090.6|1090|500
1649937070000|2022-04-14 11:51:10|1090.8|1090.4|1090.8|1090.4|1090.8|1090.6|1090.6|1090.2|1057
1649937080000|2022-04-14 11:51:20|1090.6|1090.6|1090.8|1090.4|1091|1090.6|1090.6|1090.2|1879
1649937090000|2022-04-14 11:51:30|1091|1090.6|1091.6|1091.2|1091.6|1091.2|1091|1090.6|11154
1649937100000|2022-04-14 11:51:40|1091.8|1091.4|1091.2|1090.8|1091.8|1091.4|1091|1090.6|6135
1649937110000|2022-04-14 11:51:50|1090.8|1090.6|1089.2|1088.8|1090.8|1090.6|1089.2|1088.6|62157
1649937120000|2022-04-14 11:52:00|1089.4|1088.6|1089.6|1089.2|1089.6|1089.2|1089.4|1088.6|4920
1649937130000|2022-04-14 11:52:10|1089.8|1089.4|1090|1089.6|1090.2|1089.6|1089.8|1089.2|0
1649937140000|2022-04-14 11:52:20|1089.8|1089.4|1089.6|1089.2|1089.8|1089.4|1089.4|1089|2833
1649937150000|2022-04-14 11:52:30|1089.8|1089.4|1090|1089.6|1090.2|1089.6|1089.8|1089.4|1242
1649937160000|2022-04-14 11:52:40|1090.2|1090|1090.6|1090|1090.8|1090.4|1090.2|1089.8|39024
1649937170000|2022-04-14 11:52:50|1090.4|1090.2|1090.4|1090|1090.4|1090.2|1090.4|1090|1091
1649937180000|2022-04-14 11:53:00|1090.6|1090.2|1090.6|1090.2|1090.6|1090.4|1090.6|1090|500
1649937190000|2022-04-14 11:53:10|1090.4|1090|1090|1089.8|1090.4|1090.2|1090|1089.8|2067
1649937200000|2022-04-14 11:53:20|1090.2|1090|1090.6|1090|1090.6|1090|1090|1089.8|500
1649937210000|2022-04-14 11:53:30|1090.4|1090.2|1089.8|1089.4|1090.6|1090.2|1089.8|1089.2|11054
1649937220000|2022-04-14 11:53:40|1090|1089.6|1089.8|1089.2|1090.2|1089.6|1089.8|1089.2|0
1649937230000|2022-04-14 11:53:50||1089.4||1089.4||1089.4||1089.4|0
1649937240000|2022-04-14 11:54:00|1089.6|1089.2|1089.8|1089.4|1090|1089.6|1089.6|1089.2|9064
1649937250000|2022-04-14 11:54:10|1090||1089.8||1090||1089.8||0
1649937260000|2022-04-14 11:54:20|1090|1089.6|1090.2|1089.8|1090.4|1090|1090|1089.4|2011
1649937270000|2022-04-14 11:54:30|1090|1090|1089.4|1089|1090|1090|1089.2|1088.8|3474
1649937280000|2022-04-14 11:54:40|1089.6|1089.2|1089.4|1089|1090|1089.6|1089.4|1089|12034
1649937300000|2022-04-14 11:55:00|1089.2|1089.2|1088.8|1088.2|1089.6|1089.2|1088.4|1088|19216
1649937310000|2022-04-14 11:55:10|1089|1088.4|1089|1088.4|1089.2|1088.8|1088.6|1088.2|0
1649937320000|2022-04-14 11:55:20|1088.8|1088.2|1089|1088.6|1089|1088.6|1088.8|1088.2|0
1649937330000|2022-04-14 11:55:30|1087.6|1087.4|1088|1087.6|1088.6|1087.8|1087.6|1087.4|81004
1649937340000|2022-04-14 11:55:40|1088.2|1087.8|1088.2|1087.6|1088.8|1088.2|1088|1087.6|6733
1649937350000|2022-04-14 11:55:50|1088|1087.8|1088.4|1088|1088.6|1088|1088|1087.6|1727
1649937360000|2022-04-14 11:56:00|1088.6|1088.2|1088.6|1088.2|1088.8|1088.4|1088.4|1088.2|130
1649937380000|2022-04-14 11:56:20|1088.8|1088.4|1088.6|1088.2|1088.8|1088.4|1088.6|1088.2|0
1649937390000|2022-04-14 11:56:30|1088.8|1088.4|1088.8|1088.6|1088.8|1088.6|1088.6|1088.2|3531
1649937400000|2022-04-14 11:56:40|1089|1088.8|1089|1088.6|1089|1088.8|1089|1088.6|416
1649937410000|2022-04-14 11:56:50|1089.2|1088.8|1089.2|1088.8|1089.2|1088.8|1089.2|1088.8|314
1649937420000|2022-04-14 11:57:00|1089.4|1089|1089.2|1088.8|1089.6|1089.2|1089.2|1088.8|2568
1649937430000|2022-04-14 11:57:10|1089.4|1089|1088.4|1088|1089.6|1089.2|1088.4|1087.8|8009
1649937440000|2022-04-14 11:57:20|1088.6|1087.8|1089.4|1089|1089.6|1089|1088.6|1087.8|371
1649937450000|2022-04-14 11:57:30|1089.2|1088.8|1089.4|1089|1089.6|1089.2|1089.2|1088.8|1032
1649937460000|2022-04-14 11:57:40|1089.6|1089.2|1089.4|1089|1089.6|1089.2|1089.4|1089|0
1649937470000|2022-04-14 11:57:50|1089.6|1089.2|1090|1089.4|1090|1089.4|1089.6|1089|1497
1649937480000|2022-04-14 11:58:00||1089.6||1089.6||1089.6||1089.6|0
1649937490000|2022-04-14 11:58:10|1090.2|1089.8|1090|1089.6|1090.2|1089.8|1090|1089.6|0
1649937500000|2022-04-14 11:58:20|1089.8||1090||1090||1089.8||1552
1649937510000|2022-04-14 11:58:30|1089.8|1089.4|1090|1089.6|1090|1089.6|1089.6|1089.2|2549
1649937530000|2022-04-14 11:58:50|1089.8|1089.4|1089|1088.6|1090|1089.6|1088.6|1088.2|11821
1649937540000|2022-04-14 11:59:00|1089.2|1088.8|1089.6|1089.2|1089.6|1089.4|1089.2|1088.8|6842
1649937550000|2022-04-14 11:59:10||1089.4||1089.2||1089.4||1089.2|0
1649937560000|2022-04-14 11:59:20|1089.8|1089.4|1089.8|1089.2|1090|1089.6|1089.6|1089.2|3434
1649937570000|2022-04-14 11:59:30|1090|1089.4|1090.2|1089.8|1090.2|1089.8|1089.8|1089.2|9063
1649937580000|2022-04-14 11:59:40|1090.4|1090|1090.6|1090|1090.6|1090.2|1090.2|1089.8|478
1649937590000|2022-04-14 11:59:50||1090.2||1090.2||1090.4||1090|0
1649937600000|2022-04-14 12:00:00|1090.4|1090|1090.2|1089.8|1090.4|1090.2|1090|1089.6|4202
1649937610000|2022-04-14 12:00:10|1090.4|1090|1090.4|1090|1090.4|1090|1090.4|1090|0
1649937620000|2022-04-14 12:00:20|||||||||100
1649937630000|2022-04-14 12:00:30|1090.6|1089.8|1090.6|1090.2|1090.6|1090.4|1090.4|1089.8|13635
1649937640000|2022-04-14 12:00:40|1090.4|1090|1089.8|1089.4|1090.4|1090.2|1089.8|1089.2|8877
1649937650000|2022-04-14 12:00:50|1090|1089.2|1089.8|1089.2|1090|1089.4|1089.6|1089.2|0
1649937660000|2022-04-14 12:01:00|1090|1089.4|1089.8|1089.4|1090|1089.6|1089.6|1089.2|532
1649937670000|2022-04-14 12:01:10|1089.6|1089.2|1089.6|1089.2|1089.6|1089.4|1089.4|1089.2|0
1649937680000|2022-04-14 12:01:20|1089.8|1089.4|1090.4|1089.8|1090.4|1089.8|1089.8|1089.4|2180
1649937690000|2022-04-14 12:01:30|1090.6|1090|1090.6|1090.2|1090.6|1090.4|1090.4|1090|2301
1649937700000|2022-04-14 12:01:40|1090.4|1090|1090.6|1090|1090.6|1090.2|1090.4|1090|0
1649937710000|2022-04-14 12:01:50|1090.4|1090.2|1090.4|1090.2|1090.4|1090.2|1090.4|1090|0
1649937720000|2022-04-14 12:02:00|1090.2|1090|1090.4|1090|1090.6|1090|1090.2|1089.6|3908
1649937730000|2022-04-14 12:02:10|1090.2|1089.8|1090|1089.6|1090.2|1089.8|1090|1089.6|2300
1649937740000|2022-04-14 12:02:20||1089.8||1089.6||1089.8||1089.6|0
1649937750000|2022-04-14 12:02:30|1090.2|1089.8|1090.2|1089.8|1090.2|1089.8|1090|1089.8|0
1649937760000|2022-04-14 12:02:40|1090.4|1090|1090.4|1090|1090.4|1090|1090.4|1089.8|0
1649937790000|2022-04-14 12:03:10|1090.2|1090.2|1090.4|1090|1090.4|1090.2|1090.2|1090|1635
1649937800000|2022-04-14 12:03:20|1090.2|1090.2|1090.4|1090.2|1090.4|1090.2|1090.2|1090.2|0
1649937810000|2022-04-14 12:03:30|1090.2|1090|1090|1089.8|1090.2|1090|1090|1089.6|4841
1649937820000|2022-04-14 12:03:40|1089.8|1089.6|1089.8|1089.4|1090|1089.8|1089.8|1089.2|2663
1649937860000|2022-04-14 12:04:20|1089.6|1089.2|1090|1089.6|1090|1089.6|1089.6|1089.2|97
1649937870000|2022-04-14 12:04:30|1090.2|1089.8|1090.4|1090|1090.4|1090|1090|1089.8|2000
1649937880000|2022-04-14 12:04:40|1090.6|1090.2|1090.8|1090.4|1091|1090.6|1090.4|1090|26659
1649937900000|2022-04-14 12:05:00|1091|1090.6|1091|1090.6|1091|1090.6|1091|1090.4|0
1649937910000|2022-04-14 12:05:10|1090.8|1090.8|1091.2|1091|1091.2|1091|1090.8|1090.8|1137
1649937920000|2022-04-14 12:05:20|1091.4|1091.2|1092|1091.6|1092.2|1091.6|1091.4|1091.2|3994
1649937930000|2022-04-14 12:05:30|1092.2|1091.8|1092|1091.8|1092.2|1091.8|1092|1091.8|0
1649937950000|2022-04-14 12:05:50|1092.2|1091.6|1091.2|1090.8|1092.2|1091.6|1091.2|1090.8|8835
1649937960000|2022-04-14 12:06:00|1091.4|1091|1091.6|1091.2|1091.6|1091.2|1091|1090.4|0
1649937970000|2022-04-14 12:06:10|1091.8|1091.4|1091.6|1091.2|1091.8|1091.4|1091.2|1090.8|14651
1649937980000|2022-04-14 12:06:20|1091.8|1091.4|1091.6|1091.2|1091.8|1091.4|1091.6|1091.2|0
1649937990000|2022-04-14 12:06:30|1091.8|1091.4|1092|1091.6|1092.2|1091.8|1091.6|1091.4|8190
1649938000000|2022-04-14 12:06:40|1092.2||1092.2||1092.2||1092||0
1649938010000|2022-04-14 12:06:50|1092|1091.4|1091.8|1091.4|1092|1091.6|1091.6|1091.2|1401
1649938020000|2022-04-14 12:07:00|1091.6|1090.8|1092|1091.6|1092.2|1091.8|1091.4|1090.8|30687
1649938030000|2022-04-14 12:07:10|1092.2|1091.8|1092.2|1092|1092.4|1092|1092.2|1091.8|0
1649938040000|2022-04-14 12:07:20|1092.4||1092.2||1092.4||1092.2||376
1649938050000|2022-04-14 12:07:30|1092.4|1091.8|1092.2|1091.8|1092.6|1091.8|1092|1091.8|5746
1649938060000|2022-04-14 12:07:40|1092.4|1092|1092.2|1091.8|1092.4|1092|1092.2|1091.8|3061
1649938070000|2022-04-14 12:07:50|1092|1091.6|1092.4|1091.8|1092.4|1091.8|1092|1091.4|1910
1649938080000|2022-04-14 12:08:00|1092.2|1092|1091.8|1091.4|1092.2|1092|1091.8|1091.4|1120
1649938090000|2022-04-14 12:08:10|1091.6|1091.2|1091.6|1091.2|1091.8|1091.4|1091.6|1091.2|874
1649938100000|2022-04-14 12:08:20|1091.8|1091.4|1091.6|1091.2|1092|1091.6|1091.6|1091.2|1130
1649938130000|2022-04-14 12:08:50|1091.4|1091.4|1091|1090.8|1091.4|1091.4|1091|1090.6|4386
1649938140000|2022-04-14 12:09:00|1091.2|1091|1091.4|1091|1091.4|1091|1091.2|1091|859
1649938150000|2022-04-14 12:09:10|1091.6|1091.2|1091.8|1091.6|1092|1091.6|1091.6|1091.2|3883
1649938160000|2022-04-14 12:09:20||1091.4||1091.6||1091.6||1091.4|0
1649938180000|2022-04-14 12:09:40|1091.6|1091.4|1091.6|1091.4|1091.6|1091.6|1091.6|1091.4|2025
1649938190000|2022-04-14 12:09:50|1091.8|1091.6|1091.8|1091.4|1091.8|1091.6|1091.6|1091.4|3297
1649938200000|2022-04-14 12:10:00|1092|1091.6|1092.8|1092.2|1092.8|1092.2|1091.8|1091.6|1602
1649938210000|2022-04-14 12:10:10|1092.6|1092|1092.4|1092.2|1092.6|1092.2|1092.4|1092|654
1649938220000|2022-04-14 12:10:20|1092.6||1092.6||1092.6||1092.6||0
1649938230000|2022-04-14 12:10:30|1092.4|1092|1092|1091.6|1092.4|1092.2|1091.8|1091.4|4929
1649938240000|2022-04-14 12:10:40|1091.8|1091.4|1092|1091.6|1092|1091.6|1091.6|1091.2|3212
1649938250000|2022-04-14 12:10:50||1091.8||1091.8||1091.8||1091.6|20
1649938280000|2022-04-14 12:11:20|1092.2|1092|1092.4|1092|1092.6|1092.2|1092|1092|1296
1649938290000|2022-04-14 12:11:30|1092.6|1092.2|1092.8|1092.4|1092.8|1092.4|1092.6|1092.2|0
1649938300000|2022-04-14 12:11:40|1092.6|1092.6|1092.8|1092.4|1092.8|1092.6|1092.6|1092.4|280
1649938320000|2022-04-14 12:12:00|1093|1092.6|1093.2|1093|1093.2|1093|1093|1092.6|710
1649938330000|2022-04-14 12:12:10|1093.4|1093.2|1093.8|1093.4|1094|1093.4|1093.4|1093.2|636
1649938340000|2022-04-14 12:12:20|1093.6|1093.2|1093.4|1093.2|1093.6|1093.4|1093.4|1093.2|1810
1649938350000|2022-04-14 12:12:30|1093.2|1093|1093|1092.6|1093.2|1093|1092.8|1092.6|2310
1649938360000|2022-04-14 12:12:40|1092.8||1093||1093||1092.8||500
1649938370000|2022-04-14 12:12:50|1092.8||1092.8||1093||1092.8||0
1649938380000|2022-04-14 12:13:00|1092.6|1092.4|1092.8|1092.4|1093|1092.8|1092.6|1092.2|5453
1649938390000|2022-04-14 12:13:10|1092.6|1092.2|1092.4|1092|1092.6|1092.4|1092.4|1092|1633
1649938420000|2022-04-14 12:13:40|1092.2|1091.8|1092.2|1091.8|1092.2|1091.8|1092.2|1091.8|0
1649938430000|2022-04-14 12:13:50|||||||||150
1649938440000|2022-04-14 12:14:00|1092|1091.6|1092.2|1091.8|1092.2|1091.8|1092|1091.6|0
1649938450000|2022-04-14 12:14:10|1092.4|1092|1092.4|1092|1092.4|1092.2|1092.4|1092|2098
1649938480000|2022-04-14 12:14:40|1092.6|1092.2|1092.4|1092.2|1092.6|1092.2|1092.4|1092|1134
1649938490000|2022-04-14 12:14:50|1092.6|1092.4|1093|1092.6|1093|1092.6|1092.6|1092.4|798
1649938500000|2022-04-14 12:15:00|1093.2|1092.8|1093|1092.6|1093.2|1092.8|1092.8|1092.6|4506
1649938510000|2022-04-14 12:15:10|1092.8|1092.4|1092.4|1092|1093|1092.4|1092|1091.6|6911
1649938530000|2022-04-14 12:15:30||1092.2||1092.2||1092.2||1092|0
1649938540000|2022-04-14 12:15:40|1092.6||1092.4||1092.6||1092.4||482
1649938550000|2022-04-14 12:15:50|1092.6||1092.6||1092.6||1092.4||491
1649938560000|2022-04-14 12:16:00|1092.4|1092.4|1092.6|1092.2|1092.6|1092.4|1092.4|1092.2|0
1649938570000|2022-04-14 12:16:10|1092.4|1092|1092.4|1092|1092.4|1092|1092.2|1091.8|720
1649938580000|2022-04-14 12:16:20|1092.6|1092.2|1092.6|1092.2|1092.6|1092.2|1092.4|1092.2|0
1649938600000|2022-04-14 12:16:40|1092.4|1092|1092.2|1092|1092.4|1092|1092.2|1092|2969
1649938610000|2022-04-14 12:16:50|1092.4|1092.2|1092.6|1092.2|1092.6|1092.2|1092.4|1092.2|4288
1649938620000|2022-04-14 12:17:00|1092.4|1092|1092|1091.8|1092.4|1092|1092|1091.8|6165
1649938630000|2022-04-14 12:17:10|1092.2|1092|1093|1092.6|1093|1092.6|1092.2|1092|1728
1649938640000|2022-04-14 12:17:20|1093.2|1092.4|1092.8|1092.4|1093.2|1092.4|1092.8|1092.4|0
1649938650000|2022-04-14 12:17:30|1093|1092.6|1093|1092.6|1093|1092.6|1093|1092.4|0
1649938660000|2022-04-14 12:17:40|1093.2|1092.8|1093|1092.8|1093.2|1092.8|1093|1092.8|2029
1649938670000|2022-04-14 12:17:50|1093.2|1092.6|1093|1092.6|1093.2|1092.6|1093|1092.6|1152
1649938680000|2022-04-14 12:18:00|1092.8|1092.4|1092.8|1092.6|1093|1092.6|1092.8|1092.4|0
1649938690000|2022-04-14 12:18:10|1092.6|1092.4|1093.2|1092.8|1093.2|1092.8|1092.6|1092.4|706
1649938710000|2022-04-14 12:18:30|1093.4|1093|1093.6|1093|1093.6|1093.2|1093.4|1093|6300
1649938720000|2022-04-14 12:18:40|1093.4|1092.8|1093.2|1092.8|1093.4|1093|1093|1092.8|3490
1649938740000|2022-04-14 12:19:00|1093.4|1093|1093.6|1093.2|1093.6|1093.2|1093.4|1093|0
1649938750000|2022-04-14 12:19:10|1093.4||1093.6||1093.6||1093.4||0
1649938760000|2022-04-14 12:19:20|1093.8|1093.4|1093.8|1093.4|1093.8|1093.6|1093.6|1093.4|505
1649938770000|2022-04-14 12:19:30|1094|1093.6|1095|1094.8|1095|1094.8|1094|1093.6|14791
1649938780000|2022-04-14 12:19:40|1094.8|1094.6|1094.2|1093.8|1095|1094.8|1094|1093.6|12728
1649938790000|2022-04-14 12:19:50||1094||1093.8||1094||1093.8|0
1649938800000|2022-04-14 12:20:00|1094|1093.6|1094|1093.8|1094|1093.8|1093.8|1093.6|4821
1649938810000|2022-04-14 12:20:10||1093.6||1093.8||1093.8||1093.6|10
1649938820000|2022-04-14 12:20:20|1094.2|1094|1094.4|1094.2|1094.6|1094.2|1094.2|1094|6349
1649938830000|2022-04-14 12:20:30|1094.6|1094.4|1094.8|1094.4|1094.8|1094.4|1094.6|1094.2|1043
1649938840000|2022-04-14 12:20:40|1094.6|1094.6|1094.8|1094.4|1094.8|1094.6|1094.6|1094.4|1043
1649938850000|2022-04-14 12:20:50|1094.6||1094.8||1094.8||1094.6||0
1649938860000|2022-04-14 12:21:00||1094.6||1094.4||1094.6||1094.4|0
1649938870000|2022-04-14 12:21:10|1094.6||1094.8||1094.8||1094.6||0
1649938880000|2022-04-14 12:21:20|1095.2|1095|1095.6|1095.2|1095.6|1095.4|1094.8|1094.4|51308
1649938890000|2022-04-14 12:21:30|1095.4|1095.4|1095.4|1095|1095.4|1095.4|1095.4|1095|2416
1649938900000|2022-04-14 12:21:40|1095.2|1094.8|1094.8|1094.4|1095.2|1095|1094.6|1094|13037
1649938910000|2022-04-14 12:21:50|1094.6|1094.6|1094.8|1094.4|1094.8|1094.6|1094.6|1094.2|1001
1649938930000|2022-04-14 12:22:10|1094.6|1094.2|1094.6|1094.2|1094.6|1094.4|1094.4|1094.2|3603
1649938950000|2022-04-14 12:22:30|1094.4|1094|1094.4|1094.2|1094.4|1094.2|1094|1093.6|5584
1649938960000|2022-04-14 12:22:40|1094.6|1094.4|1094.4|1094|1094.8|1094.4|1094|1093.6|7680
1649938970000|2022-04-14 12:22:50|1094.6|1094.2|1094.8|1094.4|1094.8|1094.4|1094.6|1094.2|1865
1649938980000|2022-04-14 12:23:00|1094.6|1094.2|1094.8|1094.4|1094.8|1094.4|1094.6|1094.2|5220
1649938990000|2022-04-14 12:23:10|1095|1094.6|1095|1094.8|1095.2|1094.8|1095|1094.6|3510
1649939000000|2022-04-14 12:23:20|1095.2|1095|1095.6|1095.2|1095.6|1095.2|1095.2|1095|1779
1649939010000|2022-04-14 12:23:30|1095.4||1095.6||1095.6||1095.4||339
1649939020000|2022-04-14 12:23:40|1095.4|1095.4|1096|1095.8|1096.2|1095.8|1095.4|1095.4|882
1649939030000|2022-04-14 12:23:50|1096.2|1096|1096.2|1095.8|1096.2|1096|1096.2|1095.8|1416
1649939040000|2022-04-14 12:24:00|1096|1095.6|1096|1095.6|1096.2|1095.8|1096|1095.6|3331
1649939050000|2022-04-14 12:24:10|1096.2|1095.8|1096.6|1096.2|1096.6|1096.2|1096.2|1095.8|1729
1649939060000|2022-04-14 12:24:20|1096.4|1096|1096.4|1096|1096.4|1096.2|1096.4|1096|1418
1649939070000|2022-04-14 12:24:30|1096.2||1096.4||1096.4||1096.2||2
1649939080000|2022-04-14 12:24:40||1096.2||1096.2||1096.2||1096.2|0
1649939090000|2022-04-14 12:24:50|1096.6||1096.6||1096.6||1096.6||0
1649939100000|2022-04-14 12:25:00|1096.4|1096|1096.2|1095.8|1096.4|1096|1096.2|1095.8|3099
1649939110000|2022-04-14 12:25:10|1096.4|1096|1096.4|1096|1096.4|1096|1096.4|1096|0
1649939140000|2022-04-14 12:25:40|1096.2|1095.8|1096.2|1095.8|1096.2|1096|1096.2|1095.8|4450
1649939170000|2022-04-14 12:26:10|1096.4|1096|1096.2|1095.8|1096.4|1096|1096|1095.8|3608
1649939180000|2022-04-14 12:26:20|1096.4|1096|1097.2|1096.6|1097.2|1097|1096.2|1095.8|28997
1649939190000|2022-04-14 12:26:30|1097|1096.4|1097|1096.6|1097|1096.6|1096.6|1096.4|1270
1649939200000|2022-04-14 12:26:40|1096.8|1096.4|1097.2|1096.8|1097.2|1096.8|1096.8|1096.4|5700
1649939210000|2022-04-14 12:26:50|1097|1096.6|1096.6|1096.2|1097|1096.6|1096.4|1096.2|1496
1649939230000|2022-04-14 12:27:10||1096.4||1096.2||1096.4||1096.2|123
1649939250000|2022-04-14 12:27:30|1096.4||1096.6||1096.6||1096.4||1436
1649939260000|2022-04-14 12:27:40|1096.4||1096.6||1096.6||1096.4||0
1649939280000|2022-04-14 12:28:00|1096.4||1096.6||1096.6||1096.4||0
1649939290000|2022-04-14 12:28:10||1096.4||1096.4||1096.4||1096.4|9706
1649939300000|2022-04-14 12:28:20||1096.2||1096.4||1096.4||1096.2|3468
1649939310000|2022-04-14 12:28:30|1096.4|1095.4|1096.6|1096|1096.6|1096|1095.8|1095.4|48909
1649939320000|2022-04-14 12:28:40|1096.4|1095.8|1096.2|1096|1096.4|1096|1096|1095.8|8000
1649939330000|2022-04-14 12:28:50|1096.4||1096.4||1096.4||1096.4||0
1649939340000|2022-04-14 12:29:00|1096.2|1095.8|1095.6|1095.2|1096.2|1095.8|1095.6|1095.2|2269
1649939360000|2022-04-14 12:29:20|1095.4|1095|1095.4|1095|1095.4|1095.2|1095.2|1094.8|1253
1649939370000|2022-04-14 12:29:30|1095.6|1095.2|1095.4|1095|1095.6|1095.4|1095.4|1095|10478
1649939390000|2022-04-14 12:29:50|1095.2|1094.6|1095.8|1095.4|1096.2|1095.4|1095.2|1094.6|2969
1649939400000|2022-04-14 12:30:00|1096|1095.6|1095.6|1095|1096|1095.6|1095.6|1095|0
1649939410000|2022-04-14 12:30:10|1095.4|1095.2|1095.6|1095|1095.6|1095.2|1095.4|1095|873
1649939420000|2022-04-14 12:30:20|1095.4|1094.8|1094.8|1094.4|1095.6|1094.8|1094.6|1094|5509
1649939430000|2022-04-14 12:30:30|1095|1094.6|1095.6|1095.2|1095.6|1095.2|1095|1094.6|927
1649939440000|2022-04-14 12:30:40|1095.8|1095.4|1096.4|1096|1096.4|1096|1095.6|1095|3959
1649939450000|2022-04-14 12:30:50|1096.2|1095.8|1096.2|1095.8|1096.6|1096.2|1096|1095.4|1
1649939460000|2022-04-14 12:31:00|1096.4|1096|1096.4|1096|1096.4|1096.2|1096|1095.8|3254
1649939470000|2022-04-14 12:31:10|1096.2||1096.4||1096.4||1096.2||0
1649939480000|2022-04-14 12:31:20|1096.6|1096.2|1096.6|1096.2|1096.6|1096.4|1096.6|1096|0
1649939490000|2022-04-14 12:31:30|1096.4|1096|1096.6|1096.2|1096.6|1096.2|1096.2|1096|1716
1649939520000|2022-04-14 12:32:00|1096.4|1096|1096.2|1095.8|1096.4|1096.2|1096|1095.6|17419
1649939530000|2022-04-14 12:32:10|1096|1096|1096|1095.6|1096.2|1096|1095.8|1095.6|5941
1649939540000|2022-04-14 12:32:20|1096.2|1095.8|1096.4|1096|1096.6|1096.2|1096.2|1095.8|8439
1649939550000|2022-04-14 12:32:30|1096.6|1096.2|1096.6|1096.2|1096.6|1096.2|1096.4|1096|0
1649939560000|2022-04-14 12:32:40|1096.4|1096|1096.6|1096.2|1096.6|1096.2|1096.2|1095.8|0
1649939570000|2022-04-14 12:32:50|1096.4||1096.6||1096.6||1096.4||0
1649939580000|2022-04-14 12:33:00|1096.4|1096.4|1096.4|1096.2|1096.6|1096.4|1096.4|1096.2|3597
1649939590000|2022-04-14 12:33:10|1096.6||1096.6||1096.6||1096.4||0
1649939600000|2022-04-14 12:33:20|1096.4|1096|1096.6|1096.2|1096.6|1096.2|1096.2|1096|3000
1649939610000|2022-04-14 12:33:30|1096.4|1096|1096.6|1096.4|1096.6|1096.4|1096.4|1096|0
1649939620000|2022-04-14 12:33:40|1096.8|1096.6|1097|1096.8|1097|1096.8|1096.8|1096.6|12200
1649939630000|2022-04-14 12:33:50|1096.8|1096.6|1096.6|1096.2|1097|1096.6|1096.6|1096.2|5415
1649939640000|2022-04-14 12:34:00|1096.4|1096|1095.8|1095.4|1096.6|1096|1095.8|1095.4|2388
1649939660000|2022-04-14 12:34:20|1095.6|1095.2|1095.6|1095.2|1095.6|1095.2|1095.4|1095.2|0
1649939670000|2022-04-14 12:34:30|1095.8|1095.4|1095.8|1095.4|1095.8|1095.6|1095.8|1095.4|1500
1649939680000|2022-04-14 12:34:40|1096|1095.6|1096|1095.8|1096.2|1095.8|1096|1095.6|1287
1649939700000|2022-04-14 12:35:00|1096.2|1096|1096.4|1096|1096.4|1096|1095.8|1095.6|11825
1649939710000|2022-04-14 12:35:10|1096.2|1096.2|1096.2|1096|1096.2|1096.2|1096.2|1095.8|0
1649939720000|2022-04-14 12:35:20||1095.8||1095.8||1095.8||1095.8|0
1649939730000|2022-04-14 12:35:30|1096|1095.6|1095.4|1095|1096|1095.6|1095.4|1094.8|5893
1649939740000|2022-04-14 12:35:40|1095.2|1094.8|1095.4|1095|1095.4|1095|1095.2|1094.8|0
1649939750000|2022-04-14 12:35:50|1095.6|1095.2|1095.4|1095|1095.8|1095.4|1095.2|1095|0
1649939760000|2022-04-14 12:36:00|1095.6|1095.2|1095.4|1095|1095.8|1095.4|1095.4|1095|2174
1649939770000|2022-04-14 12:36:10|1095.6|1095.2|1095.8|1095.4|1095.8|1095.6|1095.6|1095|491
1649939780000|2022-04-14 12:36:20|1095.6|1095.2|1095.8|1095.4|1096|1095.6|1095.4|1095|1581
1649939790000|2022-04-14 12:36:30|1096|1095.6|1096.6|1096.2|1096.6|1096.2|1096|1095.6|1538
1649939800000|2022-04-14 12:36:40|1096.4|1096.4|1096.4|1096|1096.4|1096.4|1096|1095.8|7846
1649939810000|2022-04-14 12:36:50|1096.2|1095.8|1096|1095.6|1096.4|1096|1095.8|1095.4|14153
1649939820000|2022-04-14 12:37:00|1096.2|1095.8|1096.2|1096|1096.4|1096|1096.2|1095.6|758
1649939830000|2022-04-14 12:37:10|1096|1095.8|1096.4|1096|1096.6|1096.2|1096|1095.6|1363
1649939840000|2022-04-14 12:37:20|1096.2||1096.4||1096.4||1096.2||0
1649939850000|2022-04-14 12:37:30|1096.2|1095.8|1096|1095.8|1096.2|1095.8|1096|1095.8|3263
1649939860000|2022-04-14 12:37:40|1095.8|1095.6|1095.8|1095.4|1096.2|1095.8|1095.8|1095.4|17540
1649939870000|2022-04-14 12:37:50|1095.6|1095.2|1095|1094.6|1095.8|1095.4|1094.8|1094.4|6668
1649939880000|2022-04-14 12:38:00|1094.8|1094.4|1095|1094.6|1095.2|1094.8|1094.2|1093.8|5197
1649939890000|2022-04-14 12:38:10|1094.8|1094.4|1094.6|1094.2|1094.8|1094.4|1094.6|1094.2|0
1649939900000|2022-04-14 12:38:20|1094.4|1094|1094.6|1094.2|1094.6|1094.2|1094.4|1093.8|0
1649939910000|2022-04-14 12:38:30|1094.8|1094|1095.4|1095|1095.4|1095|1094.8|1094|2318
1649939920000|2022-04-14 12:38:40|1095.6|1095.2|1095.8|1095.4|1096|1095.6|1095.6|1095.2|19398
1649939930000|2022-04-14 12:38:50|1096|1095.6|1096|1095.8|1096.4|1096|1095.8|1095.4|29436
1649939940000|2022-04-14 12:39:00|1095.8|1095.6|1095.8|1095.4|1096|1095.6|1095.2|1094.8|12788
1649939950000|2022-04-14 12:39:10|1096|1095.6|1096|1095.6|1096.4|1095.8|1095.8|1095.4|435
1649939960000|2022-04-14 12:39:20|1096.2|1095.8|1096.2|1095.8|1096.4|1096|1096.2|1095.8|489
1649939970000|2022-04-14 12:39:30|1096.4|1096|1096.4|1096|1096.4|1096.2|1096.4|1096|3038
1649939980000|2022-04-14 12:39:40|1096.6|1096.2|1096.4|1096|1096.6|1096.4|1096|1095.8|6196
1649939990000|2022-04-14 12:39:50|1096.2|1095.8|1096|1095.8|1096.6|1096|1096|1095.8|1211
1649940000000|2022-04-14 12:40:00|1096.2|1096|1097|1096.6|1097|1096.6|1096.2|1095.8|8045
1649940010000|2022-04-14 12:40:10|1096.8|1096.4|1097.2|1096.8|1097.2|1097|1096.8|1096.2|2721
1649940020000|2022-04-14 12:40:20|1097.4|1097|1096.8|1096.6|1097.4|1097|1096.8|1096.6|677
1649940030000|2022-04-14 12:40:30|1096.6|1096.4|1096.8|1096.4|1096.8|1096.6|1096.6|1096.2|1181
1649940040000|2022-04-14 12:40:40|1096.6|1096.2|1096.2|1095.8|1096.6|1096.2|1096|1095.6|5332
1649940050000|2022-04-14 12:40:50|1096|1095.6|1096.2|1095.8|1096.4|1095.8|1096|1095.6|348
1649940060000|2022-04-14 12:41:00|1096.4|1096|1096.6|1096.2|1096.6|1096.2|1096.2|1096|1314
1649940070000|2022-04-14 12:41:10|1096.4|1096|1096.4|1096|1096.6|1096.2|1096.4|1096|0
1649940080000|2022-04-14 12:41:20|1096.6|1096.2|1096.6|1096.2|1096.6|1096.4|1096.6|1096.2|315
1649940090000|2022-04-14 12:41:30|1096.4|1096|1096.4|1096|1096.4|1096|1096.4|1096|0
1649940100000|2022-04-14 12:41:40|1096.2|1095.8|1096.2|1095.8|1096.2|1096|1096|1095.6|1368
1649940110000|2022-04-14 12:41:50|1096|1095.6|1095.6|1095.4|1096.2|1095.6|1095.6|1095|964
1649940120000|2022-04-14 12:42:00|1095.4|1095.2|1095.6|1095.2|1095.6|1095.2|1095.4|1095.2|0
1649940130000|2022-04-14 12:42:10|1095.4|1094.8|1095.4|1095|1095.6|1095.2|1095|1094.8|16813
1649940140000|2022-04-14 12:42:20|1095.6|1095.2|1095.8|1095.4|1095.8|1095.6|1095.6|1095.2|4545
1649940150000|2022-04-14 12:42:30|1095.6|1095.6|1095.4|1095|1095.6|1095.6|1095.4|1094.8|1479
1649940160000|2022-04-14 12:42:40|1095.2|1095.2|1095.2|1094.8|1095.2|1095.2|1095.2|1094.8|1514
1649940170000|2022-04-14 12:42:50|1095.4|1095|1095|1094.6|1095.4|1095|1095|1094.6|371
1649940180000|2022-04-14 12:43:00|1095.2|1094.8|1095.2|1094.8|1095.2|1095|1095.2|1094.8|0
1649940190000|2022-04-14 12:43:10|1095|1095|1095.2|1095|1095.6|1095|1095|1095|1281
1649940200000|2022-04-14 12:43:20|1095.4|1095.2|1095.6|1095.2|1095.8|1095.2|1095.4|1095.2|1126
1649940210000|2022-04-14 12:43:30|1095.4|1095|1095.4|1095|1095.4|1095|1095.4|1095|2092
1649940230000|2022-04-14 12:43:50|1095.2|1095.2|1096.8|1096.4|1096.8|1096.4|1095.2|1095.2|12209
1649940240000|2022-04-14 12:44:00|1096.6|1096.2|1096.8|1096.4|1097|1096.8|1096.6|1096.2|4697
1649940250000|2022-04-14 12:44:10|1097|1096.6|1097|1096.4|1097|1096.6|1096.8|1096.4|0
1649940260000|2022-04-14 12:44:20|1096.8|1096.6|1097|1096.6|1097|1096.6|1096.8|1096.6|0
1649940270000|2022-04-14 12:44:30|1097.2|1096.8|1097|1096.6|1097.2|1096.8|1097|1096.6|1344
1649940280000|2022-04-14 12:44:40|1096.8|1096.4|1097|1096.4|1097|1096.6|1096.6|1096.2|2979
1649940290000|2022-04-14 12:44:50|1096.8|1096.6|1097.4|1096.8|1097.4|1097|1096.8|1096.6|1302
1649940300000|2022-04-14 12:45:00|1097.2|1097|1097.4|1097|1097.6|1097.2|1097.2|1096.8|0
1649940310000|2022-04-14 12:45:10|1097.2||1097.4||1097.4||1097.2||0
1649940320000|2022-04-14 12:45:20|1097.6|1097.2|1097.6|1097.2|1097.6|1097.2|1097.6|1097.2|490
1649940330000|2022-04-14 12:45:30|1097.4||1097.6||1097.6||1097.4||0
1649940340000|2022-04-14 12:45:40|1097.4|1097.4|1097.6|1097.4|1097.6|1097.4|1097.4|1097.2|0
1649940350000|2022-04-14 12:45:50|1097.4|1097.2|1097.2|1096.8|1097.6|1097.2|1097.2|1096.8|5424
1649940360000|2022-04-14 12:46:00|1097|1097.8|1098|1097.6|1098.2|1098|1097|1097.4|83158
1649940370000|2022-04-14 12:46:10|1097.8|1097.4|1098|1097.6|1098|1097.6|1097.8|1097.4|0
1649940380000|2022-04-14 12:46:20|1097.8|1097.8|1097.8|1097.4|1097.8|1097.8|1097.6|1097.4|4256
1649940390000|2022-04-14 12:46:30|1098|1097.6|1097.2|1096.8|1098|1097.8|1097.2|1096.8|6616
1649940400000|2022-04-14 12:46:40|1097|1096.6|1096.8|1096.4|1097.2|1096.8|1096.8|1096.4|0
1649940410000|2022-04-14 12:46:50|1096.6|1096.6|1097|1096.4|1097|1096.6|1096.6|1096|7104
1649940420000|2022-04-14 12:47:00|1096.8|1096.6|1097.6|1097.2|1097.8|1097.4|1096.8|1096.6|2252
1649940430000|2022-04-14 12:47:10|1097.8|1097.6|1098|1097.6|1098.2|1098|1097.8|1097.6|10756
1649940440000|2022-04-14 12:47:20|1097.8|1097.4|1097.2|1096.8|1097.8|1097.4|1097.2|1096.8|2679
1649940450000|2022-04-14 12:47:30|1097|1096.6|1096.4|1096|1097|1096.6|1096.4|1096|10792
1649940460000|2022-04-14 12:47:40|1096.6|1096.2|1096.4|1095.8|1096.6|1096.2|1096|1095.6|4280
1649940470000|2022-04-14 12:47:50|1096.2|1096|1096.2|1095.8|1096.4|1096|1096|1095.4|3
1649940480000|2022-04-14 12:48:00|1096|1095.6|1096|1095.6|1096.2|1095.6|1096|1095.6|500
1649940490000|2022-04-14 12:48:10|1095.8|1095.4|1096.4|1096|1096.6|1096.2|1095.6|1095.4|1964
1649940500000|2022-04-14 12:48:20|1096.6|1096.2|1097|1096.6|1097|1096.6|1096.4|1096.2|1897
1649940510000|2022-04-14 12:48:30|1097.2|1096.8|1097.6|1097.2|1097.6|1097.2|1097|1096.6|8571
1649940520000|2022-04-14 12:48:40|1097.8|1097.4|1097.6|1097.2|1097.8|1097.4|1097.4|1097|3139
1649940530000|2022-04-14 12:48:50|1097.8||1097.6||1097.8||1097.6||0
1649940540000|2022-04-14 12:49:00|1097.8|1097.4|1097.4|1097|1097.8|1097.4|1097.4|1097|11166
1649940550000|2022-04-14 12:49:10|1097.6|1097.2|1097.6|1097.2|1097.6|1097.2|1097.6|1097.2|905
1649940560000|2022-04-14 12:49:20|1097.4|1097|1097.2|1096.8|1097.4|1097|1097.2|1096.8|1831
1649940570000|2022-04-14 12:49:30|1097.4|1097|1097.4|1097|1097.6|1097.2|1097.4|1097|500
1649940580000|2022-04-14 12:49:40|1097.6|1097.2|1097.6|1097.2|1097.6|1097.4|1097.4|1097|1785
1649940590000|2022-04-14 12:49:50|1097.4||1097.6||1097.6||1097.4||0
1649940600000|2022-04-14 12:50:00|1097.4||1097.6||1097.6||1097.4||0
1649940610000|2022-04-14 12:50:10|1097.8|1097.4|1098|1097.6|1098.6|1098.4|1097.8|1097.4|39235
1649940620000|2022-04-14 12:50:20|1097.8|1097.4|1097.4|1096.8|1098|1097.4|1097.2|1096.8|4520
1649940630000|2022-04-14 12:50:30|1097.2|1096.6|1097|1096.6|1097.2|1096.8|1096.8|1096.4|371
1649940640000|2022-04-14 12:50:40|1096.8|1096.4|1096.8|1096.4|1097|1096.4|1096.6|1096.2|0
1649940650000|2022-04-14 12:50:50|1096.6|1096.6|1097|1096.6|1097|1096.8|1096.6|1096.4|3942
1649940660000|2022-04-14 12:51:00|1096.8|1096.8|1097.2|1096.8|1097.2|1096.8|1096.8|1096.8|2680
1649940680000|2022-04-14 12:51:20||1097||1096.8||1097||1096.8|0
1649940690000|2022-04-14 12:51:30|1097|1097|1096.6|1096.4|1097|1097|1096.6|1096.2|4497
1649940700000|2022-04-14 12:51:40|1096.4|1096.2|1096.4|1096|1096.6|1096.4|1096.2|1095.8|7322
1649940710000|2022-04-14 12:51:50|1096.6|1096.2|1096.6|1096.2|1096.8|1096.2|1096.4|1096|1599
1649940720000|2022-04-14 12:52:00||1096.4||1096.2||1096.4||1096.2|451
1649940740000|2022-04-14 12:52:20|1096.4||1096.6||1096.6||1096.4||0
1649940750000|2022-04-14 12:52:30|1096.4||1096.6||1096.6||1096.4||0
1649940760000|2022-04-14 12:52:40|1096.8|1096.4|1097|1096.6|1097|1096.6|1096.8|1096.4|746
1649940770000|2022-04-14 12:52:50|1097.2|1096.8|1097.2|1096.8|1097.2|1096.8|1097|1096.8|4510
1649940780000|2022-04-14 12:53:00|1097.4|1097|1097.8|1097.4|1097.8|1097.4|1097.4|1096.8|3003
1649940790000|2022-04-14 12:53:10|1097.6|1097.6|1098.2|1097.8|1098.4|1097.8|1097.6|1097.6|0
1649940800000|2022-04-14 12:53:20|1098.4|1098|1098.4|1098|1098.6|1098|1098.2|1098|0
1649940810000|2022-04-14 12:53:30|1098.6|1098.2|1098.6|1098.2|1098.6|1098.2|1098.4|1098|0
1649940820000|2022-04-14 12:53:40|1098.4||1098.6||1098.6||1098.4||0
1649940830000|2022-04-14 12:53:50|1098.8|1098.4|1098.8|1098.4|1098.8|1098.4|1098.6|1098.2|1978
1649940840000|2022-04-14 12:54:00|1098.6|1098.6|1098.8|1098.6|1099|1098.6|1098.6|1098.4|307
1649940850000|2022-04-14 12:54:10|1099||1099||1099||1099||429
1649940860000|2022-04-14 12:54:20|1098.8|1098.4|1099|1098.6|1099|1098.6|1098.8|1098.4|3413
1649940870000|2022-04-14 12:54:30|1098.8||1099||1099||1098.8||2432
1649940880000|2022-04-14 12:54:40|1099.2|1098.8|1098.8|1098.4|1099.2|1098.8|1098.8|1098.4|15311
1649940890000|2022-04-14 12:54:50|1099|1098.6|1098.8|1098.4|1099|1098.6|1098.8|1098.4|0
1649940900000|2022-04-14 12:55:00|1098.6|1098.2|1098|1097.4|1098.6|1098.2|1097.8|1097.4|2053
1649940910000|2022-04-14 12:55:10|1097.8|1097.6|1097.6|1097.2|1097.8|1097.6|1097.6|1097.2|1500
1649940920000|2022-04-14 12:55:20|1097.8|1097.4|1097.8|1097.2|1097.8|1097.4|1097.8|1097.2|0
1649940930000|2022-04-14 12:55:30||1097.4||1097.4||1097.4||1097.4|0
1649940940000|2022-04-14 12:55:40|1097.6|1097.2|1097.6|1097.2|1097.6|1097.2|1097.6|1097.2|0
1649940950000|2022-04-14 12:55:50|1097.4|1097|1097.6|1097.4|1097.6|1097.4|1097.4|1097|0
1649940960000|2022-04-14 12:56:00|1097.8|1097.6|1097.4|1097|1097.8|1097.6|1097.4|1097|3226
1649940970000|2022-04-14 12:56:10|1097.6|1097.2|1096.8|1096.4|1097.6|1097.2|1096.8|1096.4|3593
1649940980000|2022-04-14 12:56:20|1096.6|1096.2|1096.8|1096.2|1096.8|1096.2|1096.6|1096.2|0
1649940990000|2022-04-14 12:56:30|1096.6|1096|1096.8|1096.2|1096.8|1096.4|1096.4|1096|0
1649941000000|2022-04-14 12:56:40|1096.6|1096.4|1097.2|1096.8|1097.4|1096.8|1096.4|1096|13433
1649941010000|2022-04-14 12:56:50|1097.4|1097|1097.4|1097|1097.4|1097.2|1097.4|1097|3317
1649941020000|2022-04-14 12:57:00|1097.2|1097.2|1097.2|1096.8|1097.2|1097.2|1097.2|1096.8|1720
1649941030000|2022-04-14 12:57:10|1097.4|1097|1097.2|1096.8|1097.4|1097|1097.2|1096.8|2484
1649941040000|2022-04-14 12:57:20|1097.4|1097|1097.4|1097|1097.4|1097|1097.4|1096.8|0
1649941050000|2022-04-14 12:57:30|1097.2|1096.8|1097.4|1096.8|1097.4|1097|1097.2|1096.8|0
1649941060000|2022-04-14 12:57:40|1097.2||1097||1097.2||1097||0
1649941070000|2022-04-14 12:57:50|1096.8|1096.6|1096.8|1096.4|1096.8|1096.6|1096.8|1096.4|701
1649941080000|2022-04-14 12:58:00|1097|1096.6|1097.2|1096.8|1097.4|1096.8|1097|1096.6|1056
1649941090000|2022-04-14 12:58:10|1097|1097|1097.2|1096.8|1097.2|1097|1097|1096.8|1558
1649941100000|2022-04-14 12:58:20|1097|1096.6|1097.2|1096.8|1097.2|1096.8|1096.8|1096.6|2050
1649941110000|2022-04-14 12:58:30|1097|1096.6|1097|1096.6|1097|1096.6|1096.8|1096.4|13094
1649941120000|2022-04-14 12:58:40|1097.2|1096.4|1097.4|1096.8|1097.4|1097|1097.2|1096.4|6803
1649941130000|2022-04-14 12:58:50|1097.2|1097|1097.4|1097|1097.4|1097|1097.2|1096.8|0
1649941140000|2022-04-14 12:59:00|1097.2|1096.8|1097.2|1096.8|1097.4|1097|1097.2|1096.8|0
1649941150000|2022-04-14 12:59:10|1097|1097|1097.2|1097|1097.2|1097|1097|1097|1000
1649941160000|2022-04-14 12:59:20|1097.4|1096.8|1097.8|1097.2|1097.8|1097.4|1097.4|1096.8|1086
1649941170000|2022-04-14 12:59:30|1097.6|1097|1097.6|1097.2|1097.8|1097.2|1097.4|1097|5137
1649941180000|2022-04-14 12:59:40|1097.8|1097.4|1097.6|1097.2|1097.8|1097.4|1097.6|1097.2|362
1649941190000|2022-04-14 12:59:50|1097.8|1097.4|1097.8|1097.6|1097.8|1097.6|1097.8|1097.4|1238
1649941200000|2022-04-14 13:00:00|1098|1097.8|1098.6|1098.2|1098.6|1098.4|1098|1097.8|15818
1649941210000|2022-04-14 13:00:10||1098.4||1098.4||1098.4||1098.2|0
1649941220000|2022-04-14 13:00:20|1098.4|1098.2|1098.6|1098.2|1098.6|1098.4|1098.4|1098|7396
1649941230000|2022-04-14 13:00:30|1098.4|1098|1098.4|1098|1098.4|1098|1098.2|1098|1106
1649941240000|2022-04-14 13:00:40|1098.6|1098.2|1098.6|1098|1098.6|1098.2|1098.4|1098|0
1649941250000|2022-04-14 13:00:50|1098.4|1098.2|1097.8|1097.6|1098.6|1098.2|1097.8|1097.4|1342
1649941260000|2022-04-14 13:01:00|1098|1097.4|1097.8|1097.4|1098|1097.8|1097.6|1097.2|0
1649941270000|2022-04-14 13:01:10|1097.6||1097.8||1097.8||1097.6||0
1649941280000|2022-04-14 13:01:20|1097.6|1097.2|1097.6|1097|1097.6|1097.4|1097.4|1097|2307
1649941290000|2022-04-14 13:01:30||1097.2||1097.2||1097.2||1097.2|0
1649941300000|2022-04-14 13:01:40||1097.4||1097.2||1097.4||1097.2|0
1649941310000|2022-04-14 13:01:50|1097.4||1097.6||1097.6||1097.4||0
1649941320000|2022-04-14 13:02:00|1097.4|1097|1097.8|1097.4|1097.8|1097.4|1097.4|1097|4398
1649941330000|2022-04-14 13:02:10|1097.6|1097.2|1097.6|1097.2|1097.8|1097.4|1097.6|1097.2|500
1649941340000|2022-04-14 13:02:20|1097.8|1097.4|1097.6|1097.2|1097.8|1097.4|1097.4|1097.2|4393
1649941350000|2022-04-14 13:02:30|1097.8|1097.4|1097.8|1097.4|1097.8|1097.4|1097.6|1097.2|0
1649941360000|2022-04-14 13:02:40|1098|1097.6|1097.6|1097.2|1098.2|1097.6|1097.6|1097.2|11868
1649941370000|2022-04-14 13:02:50|1097.4|1097|1097|1096.6|1097.4|1097.2|1097|1096.4|7907
1649941380000|2022-04-14 13:03:00|1096.8|1096.4|1096.8|1096.4|1096.8|1096.4|1096.8|1096.4|0
1649941390000|2022-04-14 13:03:10|1097|1096.6|1096.8|1096.4|1097|1096.6|1096.8|1096.4|0
1649941400000|2022-04-14 13:03:20||1096.6||1096.6||1096.6||1096.4|0
1649941410000|2022-04-14 13:03:30|1096.6|1096.4|1097.2|1097|1097.2|1097|1096.6|1096.4|9953
1649941420000|2022-04-14 13:03:40|1097.4|1096.8|1097.6|1097.2|1097.8|1097.4|1097.4|1096.8|10543
1649941430000|2022-04-14 13:03:50|1097.8|1097.4|1097.8|1097.4|1097.8|1097.4|1097.8|1097.4|0
1649941440000|2022-04-14 13:04:00|1097.6|1097.2|1097.6|1097.2|1097.6|1097.2|1097.4|1097|7977
1649941450000|2022-04-14 13:04:10|1097.8|1097.4|1097.6|1097.2|1097.8|1097.4|1097.4|1097|509
1649941460000|2022-04-14 13:04:20|1097.8|1097.4|1097.8|1097.4|1097.8|1097.4|1097.8|1097.4|250
1649941470000|2022-04-14 13:04:30|1097.6|1097.2|1097.8|1097.4|1097.8|1097.4|1097.6|1097.2|0
1649941480000|2022-04-14 13:04:40|1097.6|1097.2|1097.8|1097.6|1098|1097.6|1097.6|1097.2|2994
1649941500000|2022-04-14 13:05:00|1098|1097.4|1097.6|1097.2|1098|1097.4|1097.6|1097.2|6942
1649941510000|2022-04-14 13:05:10|1097.4|1097|1097.6|1097.2|1097.6|1097.2|1097.4|1096.8|0
1649941530000|2022-04-14 13:05:30|1097.8|1097.4|1097.6|1097.4|1097.8|1097.4|1097.6|1097.2|9450
1649941540000|2022-04-14 13:05:40|1097|1097.2|1097.2|1096.8|1097.4|1097.2|1097|1096.8|20230
1649941550000|2022-04-14 13:05:50|1097|1096.6|1097.2|1096.8|1097.2|1096.8|1096.6|1096.4|22556
1649941560000|2022-04-14 13:06:00|1097.4|1097|1095.8|1095.4|1097.4|1097.2|1095.8|1095.4|10030
1649941570000|2022-04-14 13:06:10|1096|1095.6|1096|1095.6|1096.6|1096.2|1096|1095.4|1946
1649941580000|2022-04-14 13:06:20|1096.2|1095.8|1095.8|1095.4|1096.2|1095.8|1095.6|1095.2|1024
1649941590000|2022-04-14 13:06:30|1096|1095.2|1095.8|1095.4|1096.2|1095.6|1095.8|1095.2|13157
1649941600000|2022-04-14 13:06:40|1095.6|1095.6|1096|1095.6|1096|1095.6|1095.6|1095.4|2846
1649941610000|2022-04-14 13:06:50|1095.8|1095.4|1095.8|1095.4|1096|1095.6|1095.8|1095.4|2369
1649941630000|2022-04-14 13:07:10|1095.6|1095.2|1095.6|1095|1095.8|1095.4|1095.2|1095|19047
1649941640000|2022-04-14 13:07:20|1095.4|1095.2|1095|1094.8|1095.6|1095.2|1095|1094.8|4869
1649941650000|2022-04-14 13:07:30|1095.2|1095|1095|1094.6|1095.4|1095.2|1095|1094.6|4125
1649941660000|2022-04-14 13:07:40|1095.2|1094.8|1095.2|1094.8|1095.4|1095|1095.2|1094.8|4806
1649941670000|2022-04-14 13:07:50|1095|1094.6|1094.8|1094.6|1095|1094.8|1094.8|1094.4|462
1649941680000|2022-04-14 13:08:00|1094.6|1094.4|1094.6|1094.2|1094.8|1094.6|1094.6|1094.2|926
1649941690000|2022-04-14 13:08:10|1094.4|1094|1094.6|1094.2|1094.8|1094.2|1094.4|1094|0
1649941700000|2022-04-14 13:08:20|1094.8|1094.4|1094.8|1094.4|1095|1094.6|1094.8|1094.4|11372
1649941710000|2022-04-14 13:08:30|1095|1094.6|1094.8|1094.4|1095.2|1094.8|1094.8|1094.4|32796
1649941730000|2022-04-14 13:08:50|1095|1094.6|1094.8|1094.6|1095|1094.8|1094.8|1094.4|12786
1649941740000|2022-04-14 13:09:00|1095||1095||1095||1095||0
1649941750000|2022-04-14 13:09:10|1094.8|1094.8|1094.4|1094|1095.2|1094.8|1094.4|1094|6661
1649941780000|2022-04-14 13:09:40|1094.2|1093.8|1094|1093.6|1094.2|1093.8|1093.8|1093.4|6465
1649941790000|2022-04-14 13:09:50|1094.2|1093.8|1094.2|1093.8|1094.2|1093.8|1094.2|1093.8|0
1649941800000|2022-04-14 13:10:00|1094|1094|1094|1093.6|1094|1094|1094|1093.6|1777
1649941810000|2022-04-14 13:10:10|1094.2|1093.8|1094|1093.6|1094.2|1093.8|1094|1093.6|0
1649941830000|2022-04-14 13:10:30|1094.2|1093.8|1094|1093.6|1094.2|1093.8|1094|1093.6|574
1649941850000|2022-04-14 13:10:50||1093.8||1093.8||1093.8||1093.8|0
1649941860000|2022-04-14 13:11:00|1094.2|1093.6|1093.8|1093.6|1094.2|1093.6|1093.8|1093.6|4023
1649941890000|2022-04-14 13:11:30|1093.6|1093.4|1093.8|1093.4|1093.8|1093.4|1093.6|1093.4|2379
1649941900000|2022-04-14 13:11:40|1093.6||1093.6||1093.8||1093.6||0
1649941910000|2022-04-14 13:11:50|1093.4|1093.2|1093.2|1092.8|1093.4|1093.2|1093|1092.6|8832
1649941920000|2022-04-14 13:12:00|1093||1093.2||1093.4||1093||368
1649941930000|2022-04-14 13:12:10|1093.4|1093|1093|1092.6|1093.6|1093.2|1092.8|1092.6|5215
1649941940000|2022-04-14 13:12:20|1092.8|1092.4|1093|1092.6|1093|1092.6|1092.8|1092.4|992
1649941950000|2022-04-14 13:12:30|1092.8|1092.4|1092.6|1092.4|1092.8|1092.4|1092.6|1092.4|1640
1649941970000|2022-04-14 13:12:50|1092.4|1092.2|1092.2|1091.8|1092.6|1092.2|1092.2|1091.8|1791
1649941980000|2022-04-14 13:13:00|1092.4|1092|1092.4|1092|1092.6|1092.2|1092.2|1091.8|2891
1649941990000|2022-04-14 13:13:10|1092.2|1091.8|1092|1091.6|1092.2|1091.8|1092|1091.6|7471
1649942020000|2022-04-14 13:13:40|1092.2|1091.8|1092.2|1091.8|1092.4|1092|1092.2|1091.8|8465
1649942030000|2022-04-14 13:13:50|1092|1091.6|1091.8|1091.4|1092.2|1091.6|1091.8|1091.4|3812
1649942040000|2022-04-14 13:14:00|1091.6|1091.2|1091.8|1091.4|1091.8|1091.4|1091.6|1091.2|2637
1649942050000|2022-04-14 13:14:10||1091.6||1091.6||1091.6||1091.6|94
1649942060000|2022-04-14 13:14:20|1092||1091.8||1092||1091.8||1730
1649942070000|2022-04-14 13:14:30|1091.6|1091.4|1091.2|1090.6|1091.6|1091.4|1091.2|1090.6|4180
1649942080000|2022-04-14 13:14:40|1091.4|1090.8|1091.2|1090.8|1091.4|1091|1091.2|1090.8|2562
1649942110000|2022-04-14 13:15:10|1091|1090.6|1090.6|1090.2|1091|1090.6|1090.6|1090.2|2232
1649942120000|2022-04-14 13:15:20|1090.8|1090.4|1090.6|1090.2|1090.8|1090.4|1090.4|1090.2|2777
1649942130000|2022-04-14 13:15:30|1090.4|1090|1090.2|1089.8|1090.4|1090|1090.2|1089.8|2510
1649942140000|2022-04-14 13:15:40|1090|1089.6|1090.2|1089.8|1090.2|1090|1090|1089.6|2952
1649942150000|2022-04-14 13:15:50|||||||||1000
1649942160000|2022-04-14 13:16:00|1090.4|1090|1090.2|1090|1090.4|1090|1090.2|1090|3856
1649942170000|2022-04-14 13:16:10|1090.4|1090.2|1090|1089.6|1090.8|1090.4|1089.8|1089.4|19269
1649942180000|2022-04-14 13:16:20|1089.8||1090||1090||1089.8||302
1649942200000|2022-04-14 13:16:40|1089.8||1090||1090||1089.8||0
1649942210000|2022-04-14 13:16:50|1090.2|1089.8|1090.6|1090.2|1090.6|1090.4|1090|1089.8|16268
1649942220000|2022-04-14 13:17:00|1090.8|1090.4|1091|1090.6|1091|1090.6|1090.8|1090.4|1293
1649942230000|2022-04-14 13:17:10|||||||||804
1649942250000|2022-04-14 13:17:30|1090.8|1090.4|1090.6|1090.2|1090.8|1090.4|1090.6|1090.2|3811
1649942260000|2022-04-14 13:17:40|1090.8|1090.4|1091|1090.6|1091|1090.6|1090.8|1090.4|0
1649942270000|2022-04-14 13:17:50||1090.8||1090.6||1090.8||1090.6|0
1649942280000|2022-04-14 13:18:00|1090.8|1090.8|1091.2|1090.8|1091.2|1090.8|1090.8|1090.6|1510
1649942290000|2022-04-14 13:18:10|1090.8|1090.6|1090.8|1090.4|1090.8|1090.6|1090.6|1090.2|3514
1649942300000|2022-04-14 13:18:20|1090.6|1090.2|1090.6|1090.2|1090.8|1090.2|1090.6|1090.2|1084
1649942320000|2022-04-14 13:18:40|1090.8|1090.4|1090.8|1090.6|1091|1090.6|1090.6|1090.4|2033
1649942330000|2022-04-14 13:18:50|1091|1090.8|1090.8|1090.6|1091.2|1090.8|1090.8|1090.6|6058
1649942340000|2022-04-14 13:19:00|1090.6|1090.4|1090|1089.6|1091|1090.8|1089.6|1089.2|8777
1649942350000|2022-04-14 13:19:10|1090.2|1089.4|1090.6|1090.2|1090.6|1090.2|1090|1089.4|0
1649942360000|2022-04-14 13:19:20|1090.8|1090.4|1090.6|1090.2|1090.8|1090.4|1090.4|1090.2|1867
1649942370000|2022-04-14 13:19:30|1090.8||1090.6||1090.8||1090.6||0
1649942380000|2022-04-14 13:19:40|1090.8|1090.4|1090.8|1090.4|1090.8|1090.4|1090.8|1090.4|0
1649942390000|2022-04-14 13:19:50|1090.6|1090.2|1090.6|1090.2|1091|1090.8|1090.6|1090.2|18997
1649942400000|2022-04-14 13:20:00|1090.4|1090.4|1091|1090.6|1091|1090.6|1090.4|1090.4|2749
1649942410000|2022-04-14 13:20:10|1090.8|1090.8|1091|1090.8|1091|1090.8|1090.8|1090.6|1057
1649942420000|2022-04-14 13:20:20|1091.2||1091.2||1091.2||1091.2||500
1649942430000|2022-04-14 13:20:30|1091.4|1091|1091.6|1091.2|1091.6|1091.2|1091.4|1091|430
1649942440000|2022-04-14 13:20:40|1091.8|1091.4|1091.8|1091.4|1091.8|1091.4|1091.8|1091.2|860
1649942450000|2022-04-14 13:20:50|1091.6||1091.6||1091.8||1091.6||0
1649942460000|2022-04-14 13:21:00|1091.8||1091.8||1091.8||1091.8||70
1649942470000|2022-04-14 13:21:10|1091.6|1091.6|1091.8|1091.4|1091.8|1091.6|1091.6|1091.4|1405
1649942480000|2022-04-14 13:21:20|1091.6||1091.8||1091.8||1091.6||0
1649942490000|2022-04-14 13:21:30|1091.6|1091.2|1091.2|1091|1091.8|1091.2|1091.2|1091|11053
1649942500000|2022-04-14 13:21:40|1091.4||1091.4||1091.4||1091.2||1457
1649942520000|2022-04-14 13:22:00|1091.2|1091.2|1091.4|1091.2|1091.4|1091.2|1091.2|1091|3882
1649942530000|2022-04-14 13:22:10|1091.6|1091|1091.8|1091.4|1091.8|1091.6|1091.6|1091|2833
1649942540000|2022-04-14 13:22:20|1091.6|1091.2|1091.8|1091.6|1091.8|1091.6|1091.4|1091.2|2191
1649942550000|2022-04-14 13:22:30|1092|1091.8|1092|1091.8|1092|1091.8|1092|1091.8|888
1649942570000|2022-04-14 13:22:50|1091.8|1091.6|1092|1091.6|1092|1091.8|1091.8|1091.6|4159
1649942580000|2022-04-14 13:23:00|1091.8|1091.8|1092.6|1092.4|1092.6|1092.4|1091.8|1091.8|15491
1649942590000|2022-04-14 13:23:10|1092.8|1092.2|1093.4|1093.2|1093.4|1093.2|1092.8|1092.2|4252
1649942600000|2022-04-14 13:23:20|1093.6|1093.4|1093.6|1093.2|1093.6|1093.4|1093.4|1093.2|1096
1649942610000|2022-04-14 13:23:30|1093.4|1093.4|1093.8|1093.6|1093.8|1093.6|1093.4|1093.4|75
1649942630000|2022-04-14 13:23:50|1094|1093.8|1094.2|1093.8|1094.2|1093.8|1094|1093.8|14239
1649942640000|2022-04-14 13:24:00|1094|1093.6|1093.8|1093.4|1094|1093.6|1093.2|1092.8|11464
1649942650000|2022-04-14 13:24:10|1093.6|1093.2|1093.4|1093.2|1093.8|1093.2|1093.4|1093.2|321
1649942660000|2022-04-14 13:24:20|1093.6|1093.4|1094.4|1094|1094.4|1094.2|1093.6|1093.4|26174
1649942670000|2022-04-14 13:24:30|1094.2||1094.4||1094.4||1094.2||0
1649942680000|2022-04-14 13:24:40||1094.2||1094.2||1094.2||1094|0
1649942690000|2022-04-14 13:24:50|1094.2|1094|1094|1093.6|1094.2|1094.2|1094|1093.6|5942
1649942700000|2022-04-14 13:25:00|1094.2|1093.8|1094.2|1093.8|1094.2|1093.8|1094.2|1093.8|295
1649942710000|2022-04-14 13:25:10|1094|1093.6|1094|1093.6|1094|1093.6|1094|1093.6|0
1649942720000|2022-04-14 13:25:20|1093.8|1093.4|1094.4|1094.2|1094.4|1094.2|1093.8|1093.4|6088
1649942730000|2022-04-14 13:25:30|1094.6||1094.6||1094.8||1094.4||520
1649942740000|2022-04-14 13:25:40|1094.8|1094.4|1094.8|1094.4|1094.8|1094.4|1094.6|1094.2|802
1649942750000|2022-04-14 13:25:50|1095|1094.6|1095|1094.8|1095|1094.8|1095|1094.6|0
1649942760000|2022-04-14 13:26:00|1095.2|1095|1095.6|1095.4|1095.6|1095.4|1095.2|1094.8|1560
1649942770000|2022-04-14 13:26:10|1095.4|1095.2|1095.6|1095.2|1095.6|1095.4|1095.2|1094.8|6099
1649942780000|2022-04-14 13:26:20||1095.4||1095.4||1095.4||1095.2|0
1649942790000|2022-04-14 13:26:30|1095.4|1095.2|1095.8|1095.4|1096|1095.6|1095.4|1095|15602
1649942800000|2022-04-14 13:26:40|1095.6|1095.6|1095.8|1095.4|1096|1095.6|1095.6|1095.4|0
1649942810000|2022-04-14 13:26:50|1096|1095.6|1096|1095.6|1096|1095.6|1096|1095.6|0
1649942820000|2022-04-14 13:27:00|1096.2|1095.8|1096.8|1096.4|1096.8|1096.4|1096.2|1095.8|4058
1649942830000|2022-04-14 13:27:10|1096.6||1096.8||1096.8||1096.6||213
1649942840000|2022-04-14 13:27:20|||||||||20
1649942850000|2022-04-14 13:27:30|1097|1096.6|1097.6|1097.2|1097.6|1097.2|1097|1096.6|3550
1649942860000|2022-04-14 13:27:40|1097.4|1097|1097|1096.6|1097.4|1097|1097|1096.6|7061
1649942870000|2022-04-14 13:27:50||1096.8||1096.6||1096.8||1096.6|280
1649942880000|2022-04-14 13:28:00|1097.2|1096.8|1097.2|1097|1097.2|1097|1097.2|1096.8|76
1649942890000|2022-04-14 13:28:10|1097.4||1097.4||1097.6||1097.4||399
1649942900000|2022-04-14 13:28:20|1097.2|1096.8|1097|1096.6|1097.2|1096.8|1097|1096.6|1530
1649942910000|2022-04-14 13:28:30|1096.8|1096.4|1096.4|1096|1096.8|1096.4|1096.2|1096|7616
1649942920000|2022-04-14 13:28:40|1096.2||1096.4||1096.4||1096.2||0
1649942930000|2022-04-14 13:28:50|1096|1095.8|1096.6|1096.2|1096.6|1096.2|1096|1095.6|23566
1649942940000|2022-04-14 13:29:00|1096.8|1096.4|1097|1096.6|1097|1096.6|1096.8|1096.4|676
1649942950000|2022-04-14 13:29:10|1096.8|1096.4|1097|1096.6|1097|1096.6|1096.8|1096.4|2500
1649942960000|2022-04-14 13:29:20||1096.8||1096.8||1096.8||1096.8|0
1649942970000|2022-04-14 13:29:30|1097.2|1097|1097|1096.6|1097.2|1097|1096.8|1096.4|5460
1649943000000|2022-04-14 13:30:00|1097.2|1096.8|1096.6|1096.4|1097.4|1097|1096.6|1096.4|2036
1649943010000|2022-04-14 13:30:10|1096.8|1096.6|1096.6|1096.4|1097.2|1096.6|1096.6|1096.4|2317
1649943020000|2022-04-14 13:30:20|1096.4|1096.2|1097.2|1096.8|1097.4|1097|1096.4|1096|11369
1649943030000|2022-04-14 13:30:30|1097.4|1097|1097.6|1097.2|1097.6|1097.2|1097.2|1097|0
1649943040000|2022-04-14 13:30:40|1097.4|1097|1097.4|1097|1097.4|1097|1097|1096.8|2306
1649943050000|2022-04-14 13:30:50|1097.2|1097.2|1097.6|1097.2|1097.8|1097.4|1097.2|1097|2101
1649943060000|2022-04-14 13:31:00|1097.4|1097.4|1098.2|1097.8|1098.2|1097.8|1097.4|1097.4|15911
1649943070000|2022-04-14 13:31:10|1098|1098|1097.8|1097.6|1098.2|1098|1097.8|1097.6|172
1649943080000|2022-04-14 13:31:20|1098|1097.8|1098.6|1098.2|1098.8|1098.2|1098|1097.8|1152
1649943090000|2022-04-14 13:31:30|1098.4|1098|1098.4|1098|1098.6|1098|1098.2|1097.8|371
1649943100000|2022-04-14 13:31:40|1098.2|1098.2|1098.8|1098.4|1098.8|1098.4|1098.2|1097.8|5027
1649943110000|2022-04-14 13:31:50|1098.6|1098.2|1098.8|1098.4|1098.8|1098.4|1098.4|1098.2|0
1649943120000|2022-04-14 13:32:00|1098.6|1098.6|1098.8|1098.4|1099.4|1099|1098.6|1098.4|32165
1649943130000|2022-04-14 13:32:10|1099|1098.6|1099|1098.6|1099.2|1098.8|1098.8|1098.6|214
1649943140000|2022-04-14 13:32:20|1099.2|1098.8|1099.2|1098.8|1099.4|1099|1099|1098.6|8817
1649943150000|2022-04-14 13:32:30|1099.4|1099|1098.8|1098.4|1099.4|1099|1098.6|1098.4|1889
1649943160000|2022-04-14 13:32:40|1098.6|1098.2|1097.8|1097.4|1098.8|1098.4|1097.8|1097.4|15772
1649943170000|2022-04-14 13:32:50|1097.6|1097.2|1097.8|1097.4|1098|1097.6|1097.6|1097|0
1649943180000|2022-04-14 13:33:00|1098|1097.6|1098.2|1097.8|1098.4|1097.8|1098|1097.6|7745
1649943190000|2022-04-14 13:33:10|1098.4|1098|1099|1098.6|1099|1098.6|1098.4|1098|0
1649943200000|2022-04-14 13:33:20|1099.2|1098.8|1099|1098.8|1099.2|1098.8|1098.8|1098.6|2748
1649943210000|2022-04-14 13:33:30|1099.2|1099|1098.4|1098|1099.4|1099.2|1098.4|1098|15492
1649943220000|2022-04-14 13:33:40|1098.6|1098.2|1098.6|1098.2|1098.6|1098.2|1098.6|1098|2479
1649943230000|2022-04-14 13:33:50||1098.4||1098.2||1098.4||1098|0
1649943240000|2022-04-14 13:34:00|1098.8|1098.4|1099|1098.6|1099.4|1099|1098.8|1098.4|8700
1649943250000|2022-04-14 13:34:10|1098.8|1098.8|1099|1098.6|1099|1098.8|1098.8|1098.6|0
1649943260000|2022-04-14 13:34:20|1098.8|1098.8|1099|1098.8|1099.6|1099.2|1098.8|1098.8|11895
1649943270000|2022-04-14 13:34:30|1099.2|1098.6|1099.6|1099.2|1099.6|1099.2|1099.2|1098.6|9967
1649943280000|2022-04-14 13:34:40|1099.4|1099.4|1099.2|1099|1099.6|1099.4|1099.2|1099|2837
1649943290000|2022-04-14 13:34:50|1099|1098.8|1099.2|1098.8|1099.4|1099|1098.8|1098.6|17057
1649943300000|2022-04-14 13:35:00|1099|1098.6|1099|1098.6|1099.2|1098.8|1098.8|1098.6|1830
1649943310000|2022-04-14 13:35:10|1098.8|1098.4|1098.8|1098.4|1099|1098.6|1098.6|1098.2|1458
1649943320000|2022-04-14 13:35:20|1098.6|1098.6|1098.8|1098.4|1098.8|1098.6|1098.4|1098.2|1235
1649943330000|2022-04-14 13:35:30|1099|1098.2|1098.8|1098.4|1099.2|1098.8|1098.4|1098|1094
1649943340000|2022-04-14 13:35:40|1098.6|1098.6|1099.6|1099.2|1099.6|1099.2|1098.6|1098.4|4459
1649943350000|2022-04-14 13:35:50|1099.4|1099|1098.6|1098.2|1100|1099.8|1098.6|1098.2|217790
1649943360000|2022-04-14 13:36:00|1098.8|1098.4|1098.8|1098.4|1098.8|1098.6|1098.6|1098.2|8307
1649943370000|2022-04-14 13:36:10|1098.6|1098.2|1099|1098.6|1099|1098.8|1098.6|1098.2|4157
1649943380000|2022-04-14 13:36:20|1099.2|1098.8|1098.8|1098.4|1099.4|1099|1098.6|1098.4|5256
1649943390000|2022-04-14 13:36:30|1099|1098.6|1099.2|1099|1100|1099.8|1099|1098.4|93298
1649943400000|2022-04-14 13:36:40|1099|1098.8|1099|1098.6|1099.4|1099|1098.8|1098.4|4947
1649943410000|2022-04-14 13:36:50|1098.8|1098.4|1099|1098.6|1099.2|1098.8|1098.6|1098.2|2974
1649943420000|2022-04-14 13:37:00|1099.2|1098.8|1099.6|1099.4|1099.8|1099.4|1099.2|1098.8|6608
1649943430000|2022-04-14 13:37:10|1099.8|1099.6|1099|1098.8|1100|1099.8|1099|1098.6|35452
1649943440000|2022-04-14 13:37:20|1099.2|1099|1100|1099.6|1100|1099.8|1099|1098.8|7232
1649943450000|2022-04-14 13:37:30|1099.8|1099.4|1099.6|1099.2|1100|1099.6|1099|1098.8|11367
1649943460000|2022-04-14 13:37:40|1099.4|1099.4|1099.8|1099.4|1100|1099.6|1099.4|1099.4|371
1649943470000|2022-04-14 13:37:50|1099.6|1099.6|1099.8|1099.4|1100|1099.6|1099.4|1099.2|5707
1649943480000|2022-04-14 13:38:00|1099.6|1099.6|1099.8|1099.6|1099.8|1099.6|1099.2|1098.8|2948
1649943490000|2022-04-14 13:38:10|1099.6|1099.4|1100|1099.6|1100|1099.8|1099.6|1099.4|2651
1649943500000|2022-04-14 13:38:20|1099.6|1099.4|1100|1099.6|1100|1099.8|1099.6|1099.4|10828
1649943510000|2022-04-14 13:38:30|1099.8|1099.8|1099.8|1099.2|1099.8|1099.8|1099.4|1099|18628
1649943520000|2022-04-14 13:38:40|1099.6|1099.4|1098.8|1098.4|1099.6|1099.6|1098.6|1098.4|2135
1649943530000|2022-04-14 13:38:50|1099|1098.6|1098.8|1098.6|1099.2|1098.8|1098.8|1098.4|1048
1649943540000|2022-04-14 13:39:00|1098.6|1098.4|1098.8|1098.6|1098.8|1098.6|1098.6|1098.4|1339
1649943550000|2022-04-14 13:39:10|1098.6|1098.4|1098.6|1098.2|1098.8|1098.4|1098.4|1098|2875
1649943560000|2022-04-14 13:39:20|1098.4|1098|1098.2|1097.8|1098.6|1098|1097.8|1097.4|1770
1649943570000|2022-04-14 13:39:30|1098.4|1098|1098|1097.8|1098.4|1098|1097.8|1097.6|2958
1649943580000|2022-04-14 13:39:40|1097.8|1097.6|1097.6|1097.2|1097.8|1097.6|1097.4|1097.2|1545
1649943590000|2022-04-14 13:39:50|1097.4||1097.4||1097.6||1097.4||0
1649943600000|2022-04-14 13:40:00|1097.6|1097.4|1098|1097.6|1098|1097.8|1097.4|1097.2|5762
1649943610000|2022-04-14 13:40:10|1097.8|1097.4|1096.8|1096.4|1098|1097.4|1096.8|1096.4|5512
1649943620000|2022-04-14 13:40:20|1097|1096.6|1097.4|1097|1097.4|1097|1096.8|1096.4|742
1649943630000|2022-04-14 13:40:30|1097.6|1097.2|1097.6|1097.2|1097.8|1097.4|1097.2|1096.8|474
1649943640000|2022-04-14 13:40:40|1097.8|1097.4|1097.6|1097.2|1097.8|1097.4|1097.4|1097.2|371
1649943650000|2022-04-14 13:40:50|1097.8|1097.4|1097.8|1097.4|1097.8|1097.4|1097.6|1097.2|600
1649943660000|2022-04-14 13:41:00|1097.6||1097.8||1097.8||1097.6||0
1649943670000|2022-04-14 13:41:10|1097.6|1097.6|1097.6|1097.2|1097.8|1097.6|1097.4|1097.2|1851
1649943680000|2022-04-14 13:41:20|1097.8|1097.4|1097.8|1097.4|1097.8|1097.4|1097.6|1097.2|706
1649943690000|2022-04-14 13:41:30|1097.6|1097.2|1097.6|1097.4|1097.8|1097.4|1097.4|1097.2|2259
1649943700000|2022-04-14 13:41:40|1097.4|1097.2|1097.6|1097.2|1097.8|1097.4|1097.4|1097.2|3591
1649943710000|2022-04-14 13:41:50|1097.8|1097.4|1097.8|1097.4|1098|1097.8|1097.8|1097.4|3292
1649943720000|2022-04-14 13:42:00|1097.6|1097.2|1098|1097.6|1098|1097.6|1097.6|1097.2|371
1649943730000|2022-04-14 13:42:10|1097.8|1097.2|1098.2|1097.8|1098.2|1098|1097.4|1097.2|15724
1649943740000|2022-04-14 13:42:20|1098|1098|1098.2|1098|1098.2|1098|1098|1098|1380
1649943750000|2022-04-14 13:42:30|1098|1097.8|1098.2|1097.8|1098.2|1098|1098|1097.8|5737
1649943760000|2022-04-14 13:42:40|1098|1098|1098|1097.8|1098.2|1098|1098|1097.8|1365
1649943770000|2022-04-14 13:42:50|1098.2||1098.2||1098.2||1098||0
1649943780000|2022-04-14 13:43:00|1098|1097.6|1098|1097.6|1098.2|1097.6|1097.4|1097.2|6682
1649943790000|2022-04-14 13:43:10|1097.8|1097.4|1098.4|1098|1098.4|1098.2|1097.6|1097.2|11660
1649943800000|2022-04-14 13:43:20|1098.2|1098.2|1098.4|1098|1098.4|1098.2|1098.2|1098|7101
1649943810000|2022-04-14 13:43:30|1098.2|1098.2|1098.4|1098.2|1098.4|1098.2|1098.2|1098|487
1649943820000|2022-04-14 13:43:40|1098.2|1098|1098.2|1098|1098.4|1098.2|1098.2|1098|0
1649943830000|2022-04-14 13:43:50|1098|1097.8|1098|1097.6|1098.4|1097.8|1097.8|1097.4|9198
1649943840000|2022-04-14 13:44:00|1097.8|1097.8|1098.2|1097.8|1098.2|1097.8|1097.8|1097.8|784
1649943850000|2022-04-14 13:44:10|1098.4|1098|1098.4|1098.2|1098.4|1098.2|1098.4|1097.8|2988
1649943860000|2022-04-14 13:44:20|1098.2|1098|1098.4|1098|1098.4|1098.2|1098.2|1097.8|2505
1649943870000|2022-04-14 13:44:30|1098.2|1097.8|1098|1097.8|1098.4|1097.8|1098|1097.8|0
1649943880000|2022-04-14 13:44:40|1098.2|1098|1097.6|1097.2|1098.2|1098|1097.4|1097.2|2749
1649943890000|2022-04-14 13:44:50|1097.4|1097|1097.4|1097.2|1097.6|1097.2|1097.2|1097|711
1649943900000|2022-04-14 13:45:00|1097.2|1097|1097.8|1097.4|1098|1097.6|1097.2|1096.8|4979
1649943910000|2022-04-14 13:45:10|1098|1097.6|1098.2|1098|1098.2|1098|1097.8|1097.4|651
1649943920000|2022-04-14 13:45:20|1098|1097.8|1098.2|1097.8|1098.2|1098|1097.8|1097.6|2005
1649943930000|2022-04-14 13:45:30|1098.4|1098|1098.4|1098.2|1098.4|1098.2|1098.4|1098|5215
1649943940000|2022-04-14 13:45:40|1098.2|1098|1098|1097.8|1098.2|1098|1098|1097.8|12371
1649943950000|2022-04-14 13:45:50|1097.8|1097.6|1098|1097.8|1098|1097.8|1097.6|1097.2|2828
1649943960000|2022-04-14 13:46:00|1098.2|1098|1098.4|1098.2|1098.4|1098.2|1098|1097.8|6008
1649943970000|2022-04-14 13:46:10|1098.2|1098|1098.4|1098|1098.4|1098.2|1098.2|1098|2168
1649943980000|2022-04-14 13:46:20|1098.6|1098.2|1098.4|1098.2|1098.6|1098.2|1098.4|1098|2539
1649943990000|2022-04-14 13:46:30|1098.6|1098.4|1098.6|1098.4|1098.6|1098.4|1098.4|1098|4776
1649944000000|2022-04-14 13:46:40|1098.8|1098.6|1099.2|1099|1099.2|1099|1098.8|1098.6|12245
1649944010000|2022-04-14 13:46:50|1099|1098.8|1098.6|1098.4|1099|1098.8|1098.6|1098.4|18027
1649944020000|2022-04-14 13:47:00|1098.8|1098.6|1098.8|1098.6|1099.4|1099|1098.8|1098.4|10425
1649944030000|2022-04-14 13:47:10|1098.6|1098.4|1098.2|1098|1098.6|1098.6|1098.2|1098|6109
1649944040000|2022-04-14 13:47:20|1098.4|1098.2|1097.6|1097.4|1098.4|1098.2|1097.4|1097.2|4372
1649944050000|2022-04-14 13:47:30|1097.4|1097.2|1098.2|1098|1098.2|1098|1097.4|1097|1004
1649944060000|2022-04-14 13:47:40|1098.4|1097.8|1098|1097.8|1098.4|1098|1097.8|1097.6|474
1649944070000|2022-04-14 13:47:50|1097.8|1097.6|1098.2|1098|1098.6|1098.2|1097.8|1097.6|13374
1649944080000|2022-04-14 13:48:00|1098|1097.8|1097.4|1097.2|1098|1097.8|1097.2|1097|7300
1649944090000|2022-04-14 13:48:10|1097.6|1097.4|1098|1097.6|1098.2|1097.8|1097.6|1097.4|2188
1649944100000|2022-04-14 13:48:20|1097.8|1097.4|1098|1097.6|1098.2|1097.8|1097.6|1097.4|3605
1649944110000|2022-04-14 13:48:30|1098.2|1097.8|1097.8|1097.4|1098.2|1097.8|1097.6|1097.4|1936
1649944120000|2022-04-14 13:48:40|1097.6|1097.2|1098.4|1098.2|1098.6|1098.2|1097.6|1097.2|1587
1649944130000|2022-04-14 13:48:50|1098.2|1098|1097.8|1097.6|1098.2|1098|1097.8|1097.4|26374
1649944140000|2022-04-14 13:49:00|1097.6|1097.4|1097.2|1097|1097.8|1097.4|1097.2|1097|850
1649944150000|2022-04-14 13:49:10|1097|1096.8|1097.6|1097.2|1097.6|1097.4|1097|1096.6|972
1649944160000|2022-04-14 13:49:20|1097.4|1097.4|1097.4|1097.2|1097.4|1097.4|1097.4|1097|0
1649944170000|2022-04-14 13:49:30|1097.6|1097.4|1098|1097.6|1098|1097.6|1097.4|1097.2|5321
1649944180000|2022-04-14 13:49:40||1097.8||1097.8||1097.8||1097.8|0
1649944190000|2022-04-14 13:49:50|1098.2|1098|1098.6|1098.4|1098.8|1098.6|1098.2|1098|3373
1649944200000|2022-04-14 13:50:00|1098.4|1098.2|1097.8|1097.4|1098.6|1098.4|1097.6|1097.4|5360
1649944210000|2022-04-14 13:50:10|1097.6|1097.2|1097.8|1097.4|1097.8|1097.4|1097.2|1096.8|4360
1649944220000|2022-04-14 13:50:20|1098|1097.6|1097.8|1097.4|1098|1097.6|1097.6|1097.4|886
1649944230000|2022-04-14 13:50:30|1097.6|1097.2|1097.2|1097|1097.8|1097.2|1097.2|1096.8|4461
1649944240000|2022-04-14 13:50:40|1097.4|1097.2|1097.8|1097.6|1098|1097.8|1097.4|1097|1313
1649944250000|2022-04-14 13:50:50|1098|1097.8|1097.8|1097.6|1098|1097.8|1097.6|1097.4|4583
1649944260000|2022-04-14 13:51:00|1098|1097.4|1097.6|1097.4|1098|1097.8|1097.6|1097.2|4190
1649944270000|2022-04-14 13:51:10|1097.8|1097.6|1097.8|1097.4|1098|1097.6|1097.6|1097.4|2932
1649944280000|2022-04-14 13:51:20|1098|1097.6|1098.8|1098.6|1098.8|1098.6|1098|1097.6|8358
1649944290000|2022-04-14 13:51:30|1099|1098.4|1098.8|1098.4|1099|1098.6|1098.6|1098.4|5074
1649944300000|2022-04-14 13:51:40|1099|1098.6|1098.6|1098.2|1099.2|1098.8|1098.4|1098.2|5067
1649944310000|2022-04-14 13:51:50|1098.4|1098|1098.4|1098|1098.6|1098|1097.8|1097.4|3044
1649944320000|2022-04-14 13:52:00|1098.2|1097.8|1098|1097.6|1098.4|1098|1097.8|1097.6|0
1649944330000|2022-04-14 13:52:10|1097.8|1097.8|1097.8|1097.4|1098|1097.8|1097.6|1097.2|7784
1649944340000|2022-04-14 13:52:20|1097.6|1097.2|1097|1096.6|1097.8|1097.6|1096.8|1096.4|5848
1649944350000|2022-04-14 13:52:30|1096.8|1096.4|1096.8|1096.4|1097|1096.6|1096.6|1096.4|0
1649944360000|2022-04-14 13:52:40|1097|1096.6|1098.2|1097.8|1098.2|1098|1097|1096.6|12221
1649944370000|2022-04-14 13:52:50|1098|1098|1098|1097.8|1098.2|1098|1098|1097.6|5684
1649944380000|2022-04-14 13:53:00|1097.8|1097.6|1097.6|1097.2|1098|1097.6|1097.6|1097.2|1848
1649944390000|2022-04-14 13:53:10|1097.4|1097.4|1097.6|1097.2|1097.6|1097.4|1097.4|1097.2|2399
1649944400000|2022-04-14 13:53:20|1097.4|1097|1097|1096.6|1097.6|1097|1096.6|1096.4|2678
1649944410000|2022-04-14 13:53:30|1097.2|1096.8|1097|1096.6|1097.2|1097|1096.6|1096.4|3089
1649944420000|2022-04-14 13:53:40|1097.2|1096.8|1097|1096.6|1097.4|1097|1096.8|1096.6|2014
1649944430000|2022-04-14 13:53:50|1097.2|1096.8|1097|1096.6|1097.2|1096.8|1096.8|1096.6|1304
1649944440000|2022-04-14 13:54:00|1097.2|1096.8|1096|1095.6|1097.2|1096.8|1095.6|1095.4|9567
1649944450000|2022-04-14 13:54:10|1096.2|1095.8|1097|1096.6|1097|1096.8|1096|1095.6|2222
1649944460000|2022-04-14 13:54:20|1096.8|1096.8|1096.4|1096|1096.8|1096.8|1096.2|1096|3814
1649944470000|2022-04-14 13:54:30|1096.2|1095.8|1096.8|1096.4|1097|1096.6|1096|1095.8|100
1649944480000|2022-04-14 13:54:40|1096.6|1096.2|1096.6|1096.4|1096.8|1096.4|1096.2|1095.8|13082
1649944490000|2022-04-14 13:54:50|1096.8|1096.6|1097.2|1097|1097.2|1097|1096.8|1096.4|3333
1649944500000|2022-04-14 13:55:00|1097|1096.8|1096.6|1096.2|1097|1096.8|1096.4|1096|2729
1649944510000|2022-04-14 13:55:10|1096.4|1096.4|1096.8|1096.4|1096.8|1096.6|1096.2|1096|1172
1649944520000|2022-04-14 13:55:20|1097|1096.6|1097.4|1097|1097.4|1097|1096.8|1096.4|2544
1649944530000|2022-04-14 13:55:30|1097.2|1097.2|1097.4|1097.2|1097.4|1097.2|1097.2|1097|100
1649944540000|2022-04-14 13:55:40|1097.2|1097|1097.8|1097.4|1098|1097.6|1097.2|1097|5675
1649944550000|2022-04-14 13:55:50|1097.6|1097.2|1097.4|1097|1097.6|1097.4|1097.4|1097|0
1649944560000|2022-04-14 13:56:00|1097.2|1097.2|1097|1096.8|1097.4|1097.2|1097|1096.6|11028
1649944570000|2022-04-14 13:56:10|1096.8|1096.6|1097|1096.6|1097|1096.8|1096.8|1096.6|0
1649944580000|2022-04-14 13:56:20|1096.8|1096.8|1097|1096.8|1097|1096.8|1096.8|1096.6|0
1649944590000|2022-04-14 13:56:30|1097.2|1097|1097.4|1097.2|1097.6|1097.2|1097.2|1097|1919
1649944600000|2022-04-14 13:56:40|1097.6|1097.4|1097.2|1097|1097.6|1097.4|1097.2|1097|3335
1649944610000|2022-04-14 13:56:50|1097|1096.8|1097.2|1096.8|1097.2|1096.8|1096.6|1096.2|3619
1649944620000|2022-04-14 13:57:00|1097.4|1097|1097.2|1096.8|1097.6|1097.4|1097.2|1096.8|847
1649944630000|2022-04-14 13:57:10|1097|1097|1097|1096.8|1097.2|1097|1096.8|1096.4|2550
1649944640000|2022-04-14 13:57:20|1097.2|1096.6|1096.6|1096.2|1097.2|1096.6|1096.4|1096.2|3554
1649944650000|2022-04-14 13:57:30|1096.8|1096.4|1097|1096.6|1097.2|1096.8|1096.8|1096.2|1671
1649944660000|2022-04-14 13:57:40|1097.2|1096.8|1097|1096.6|1097.2|1097|1097|1096.6|0
1649944670000|2022-04-14 13:57:50|1096.8|1096.4|1097.4|1097|1097.4|1097|1096.8|1096.4|878
1649944680000|2022-04-14 13:58:00|1097.6|1097.2|1098|1097.6|1098|1097.6|1097.4|1097|414
1649944690000|2022-04-14 13:58:10|1098.2|1097.8|1098.2|1097.8|1098.2|1098|1098|1097.8|2157
1649944700000|2022-04-14 13:58:20|1098|1097.6|1097.8|1097.4|1098.2|1097.6|1097.8|1097.4|4255
1649944710000|2022-04-14 13:58:30|1097.6|1097.2|1097.2|1097|1097.8|1097.2|1097.2|1096.8|1664
1649944720000|2022-04-14 13:58:40|1097.4|1096.8|1097.2|1096.8|1097.4|1097|1097.2|1096.8|4041
1649944730000|2022-04-14 13:58:50|1097||1097.2||1097.2||1097||0
1649944740000|2022-04-14 13:59:00|1097|1097|1097.2|1097|1097.2|1097|1097|1097|2046
1649944750000|2022-04-14 13:59:10|1097.4|1097.2|1097.4|1097|1097.4|1097.2|1097.4|1097|500
1649944760000|2022-04-14 13:59:20|1097.2|1096.8|1097.4|1097|1097.4|1097|1097|1096.8|749
1649944770000|2022-04-14 13:59:30|1097.2|1096.8|1097|1096.6|1097.2|1096.8|1096.8|1096.6|5915
1649944790000|2022-04-14 13:59:50|1096.8|1096.4|1096.4|1096|1096.8|1096.6|1096.4|1096|3557
1649944800000|2022-04-14 14:00:00|1096.2|1095.8|1096.2|1095.8|1096.6|1096.2|1096.2|1095.6|4092
1649944810000|2022-04-14 14:00:10|1096.4|1096|1096.6|1096.2|1097.4|1097|1096.4|1096|7239
1649944820000|2022-04-14 14:00:20|1096.8|1096|1096.8|1096.6|1097.2|1096.8|1096.6|1096|3389
1649944830000|2022-04-14 14:00:30|1097|1096.8|1097.6|1097.2|1097.6|1097.4|1097|1096.8|731
1649944840000|2022-04-14 14:00:40|1097.8|1097.4|1098.2|1098|1098.2|1098|1097.8|1097.2|2925
1649944850000|2022-04-14 14:00:50|1098|1097.8|1098|1097.6|1098.2|1097.8|1097.4|1097.2|20197
1649944860000|2022-04-14 14:01:00|1098.2|1097.8|1098.4|1098|1098.4|1098|1098|1097.6|4690
1649944870000|2022-04-14 14:01:10|1098.2|1097.8|1097.2|1097|1098.2|1098|1097|1096.6|12634
1649944880000|2022-04-14 14:01:20|1097.4|1097.2|1097.6|1097.2|1097.8|1097.6|1097.2|1097.2|0
1649944890000|2022-04-14 14:01:30|1097.4|1097.4|1098.2|1097.8|1098.2|1097.8|1097.4|1097.4|1402
1649944900000|2022-04-14 14:01:40|1098|1098|1098.8|1098.6|1098.8|1098.6|1098|1097.8|2337
1649944910000|2022-04-14 14:01:50|1098.6|1098.4|1099|1098.6|1099.2|1098.8|1098.4|1098.2|9902
1649944920000|2022-04-14 14:02:00|1098.8|1098.8|1098.8|1098.6|1099.2|1098.8|1098.8|1098.6|1563
1649944930000|2022-04-14 14:02:10|1099|1098.8|1099.6|1099.2|1099.6|1099.4|1099|1098.6|2819
1649944940000|2022-04-14 14:02:20|1099.8|1099.4|1099.4|1099.2|1099.8|1099.6|1099.4|1099.2|4404
1649944950000|2022-04-14 14:02:30|1099.2|1099|1099.2|1098.8|1099.4|1099|1098.8|1098.4|9340
1649944960000|2022-04-14 14:02:40|1099|1098.6|1098.4|1098|1099|1098.6|1098.2|1098|15019
1649944970000|2022-04-14 14:02:50|1098.2|1097.8|1098.6|1098.2|1098.8|1098.4|1098.2|1097.8|4426
1649944980000|2022-04-14 14:03:00|1098.8|1098.4|1099.2|1098.8|1099.2|1099|1098.8|1098.2|4042
1649944990000|2022-04-14 14:03:10|1099|1098.6|1098.2|1098|1099|1098.6|1098.2|1098|3032
1649945000000|2022-04-14 14:03:20|1098|1097.8|1098.6|1098.2|1098.6|1098.4|1098|1097.8|2890
1649945010000|2022-04-14 14:03:30|1098.4|1098.4|1099|1098.8|1099.2|1098.8|1098.4|1098.2|1385
1649945020000|2022-04-14 14:03:40|1098.8|1098.6|1098.8|1098.4|1098.8|1098.8|1098.6|1098.4|730
1649945030000|2022-04-14 14:03:50|1099|1098.6|1099.4|1099|1099.4|1099.2|1098.8|1098.4|1449
1649945040000|2022-04-14 14:04:00|1099.6|1099.2|1099.6|1099.4|1100|1099.8|1099.4|1099|11595
1649945050000|2022-04-14 14:04:10|1099.8|1099.6|1099.6|1099.2|1099.8|1099.6|1099|1098.8|3172
1649945060000|2022-04-14 14:04:20|1099.8|1099.4|1100|1099.6|1100|1099.8|1099.8|1099.4|0
1649945070000|2022-04-14 14:04:30|1099.8|1099.4|1099|1098.8|1100|1099.4|1099|1098.8|25922
1649945080000|2022-04-14 14:04:40|1098.8|1098.6|1099|1098.6|1099|1098.8|1098.4|1098|17191
1649945090000|2022-04-14 14:04:50|1099.2|1098.8|1099|1098.8|1099.4|1099.2|1098.8|1098.6|19354
1649945100000|2022-04-14 14:05:00|1098.8|1098.6|1098.4|1098.2|1098.8|1098.8|1098.4|1098.2|500
1649945110000|2022-04-14 14:05:10|1098.6|1098|1098|1097.8|1098.6|1098|1098|1097.8|983
1649945120000|2022-04-14 14:05:20|1098.2||1098||1098.2||1098||0
1649945130000|2022-04-14 14:05:30|1097.8|1097.6|1097.6|1097.4|1097.8|1097.6|1097.6|1097.4|4457
1649945140000|2022-04-14 14:05:40|1097.8|1097.6|1097.4|1097.2|1097.8|1097.6|1097.2|1096.8|6328
1649945150000|2022-04-14 14:05:50|1097.6|1097.4|1097.4|1097|1098|1097.8|1097.2|1097|2459
1649945160000|2022-04-14 14:06:00|1097.6|1097.2|1097.4|1097|1097.6|1097.4|1097.2|1097|3414
1649945170000|2022-04-14 14:06:10|1097.6|1097.2|1096.8|1096.4|1097.6|1097.4|1096.6|1096.2|2600
1649945180000|2022-04-14 14:06:20|1097|1096.6|1097.2|1096.8|1097.4|1097|1096.8|1096.4|1649
1649945190000|2022-04-14 14:06:30|1097.4|1097|1097.6|1097.2|1097.6|1097.4|1097.2|1096.8|4297
1649945200000|2022-04-14 14:06:40|1097.4|1097|1097|1096.6|1097.8|1097.6|1096.8|1096.4|22084
1649945210000|2022-04-14 14:06:50|1096.8|1096.8|1096.8|1096.6|1097.2|1097|1096.8|1096.6|5154
1649945220000|2022-04-14 14:07:00|1097|1096.8|1096.8|1096.6|1097|1096.8|1096.8|1096.6|2197
1649945230000|2022-04-14 14:07:10|1097|1096.8|1097.6|1097.2|1097.8|1097.6|1097|1096.6|13549
1649945240000|2022-04-14 14:07:20|1097.4|1097.4|1097.2|1097|1097.4|1097.4|1096.8|1096.6|7703
1649945250000|2022-04-14 14:07:30|1097.4|1097.2|1097.6|1097.2|1098|1097.8|1097.4|1097.2|10180
1649945260000|2022-04-14 14:07:40|1097.8|1097.4|1097.6|1097.2|1098|1097.6|1097.6|1097.2|1680
1649945270000|2022-04-14 14:07:50|1097.4|1097|1097.6|1097.2|1097.8|1097.4|1097.2|1097|2351
1649945280000|2022-04-14 14:08:00|1097.4|1097.4|1097.6|1097.4|1098|1097.6|1097.4|1097.2|0
1649945290000|2022-04-14 14:08:10|1097.8|1097.6|1097.8|1097.4|1098|1097.6|1097.6|1097.4|1030
1649945300000|2022-04-14 14:08:20|1097.6|1097.6|1097.8|1097.6|1097.8|1097.6|1097.6|1097.4|0
1649945310000|2022-04-14 14:08:30|1097.6|1097.4|1097.8|1097.4|1098|1097.8|1097.6|1097.4|2722
1649945320000|2022-04-14 14:08:40|1097.6|1097.2|1097.2|1096.8|1097.8|1097.2|1097.2|1096.8|2210
1649945330000|2022-04-14 14:08:50|1097.4|1097|1097|1096.8|1097.4|1097|1097|1096.8|1
1649945340000|2022-04-14 14:09:00|1096.8|1096.6|1097|1096.6|1097|1096.8|1096.6|1096.2|5404
1649945350000|2022-04-14 14:09:10|1096.8|1096.4|1097.2|1096.8|1097.2|1096.8|1096.6|1096.4|1310
1649945360000|2022-04-14 14:09:20|1097|1096.6|1096.4|1096|1097|1096.6|1096.2|1095.8|3194
1649945370000|2022-04-14 14:09:30|1096.2|1095.8|1096.8|1096.4|1096.8|1096.4|1096|1095.6|1922
1649945380000|2022-04-14 14:09:40|1096.6|1096.6|1097.4|1097|1097.4|1097|1096.6|1096.2|3838
1649945390000|2022-04-14 14:09:50|1097.2|1096.8|1097.4|1097|1097.4|1097.2|1097.2|1096.8|1228
1649945400000|2022-04-14 14:10:00|1097.2|1097.2|1097|1096.6|1097.4|1097.2|1096.8|1096.6|2110
1649945410000|2022-04-14 14:10:10|1097.2|1096.8|1097|1096.6|1097.2|1096.8|1096.6|1096.4|1560
1649945420000|2022-04-14 14:10:20|1097.2|1096.8|1096.8|1096.6|1097.4|1097|1096.6|1096.4|24127
1649945430000|2022-04-14 14:10:30|1097|1096.4|1096|1095.6|1097|1096.4|1096|1095.6|2198
1649945440000|2022-04-14 14:10:40|1096.2|1095.8|1096.8|1096.6|1097|1096.6|1096|1095.8|75
1649945450000|2022-04-14 14:10:50|1096.6|1096.4|1096.4|1096|1096.6|1096.4|1096.2|1096|1844
1649945460000|2022-04-14 14:11:00|1096.6|1096.2|1096.6|1096.4|1096.8|1096.4|1096.4|1096|2408
1649945470000|2022-04-14 14:11:10|1096.8|1096.6|1097|1096.6|1097|1096.6|1096.6|1096.4|2221
1649945480000|2022-04-14 14:11:20|1096.8|1096.4|1096.8|1096.4|1096.8|1096.4|1096.4|1096.2|685
1649945490000|2022-04-14 14:11:30|1097|1096.6|1097|1096.8|1097|1096.8|1096.6|1096.4|686
1649945500000|2022-04-14 14:11:40|1096.8|1096.6|1097|1096.8|1097|1096.8|1096.8|1096.6|558
1649945510000|2022-04-14 14:11:50|1096.8|1096.6|1097|1096.8|1097|1096.8|1096.8|1096.6|1859
1649945520000|2022-04-14 14:12:00|1097.2|1096.6|1097|1096.8|1097.2|1097|1096.8|1096.6|2274
1649945530000|2022-04-14 14:12:10|1097.2|1097|1097.6|1097.2|1097.6|1097.4|1097.2|1097|745
1649945540000|2022-04-14 14:12:20|1097.4|1097|1097|1096.6|1097.4|1097|1096.6|1096.2|6417
1649945550000|2022-04-14 14:12:30|1096.8|1096.4|1097|1096.6|1097|1096.8|1096.8|1096.4|1428
1649945560000|2022-04-14 14:12:40|1096.8|1096.4|1097|1096.6|1097|1096.8|1096.6|1096.4|56
1649945570000|2022-04-14 14:12:50|1096.8|1096.4|1096.8|1096.4|1097|1096.6|1096.6|1096.2|0
1649945580000|2022-04-14 14:13:00|1097|1096.6|1096.8|1096.4|1097|1096.8|1096.6|1096.2|1987
1649945590000|2022-04-14 14:13:10|1097|1096.6|1097.2|1096.8|1097.4|1097|1096.8|1096.4|371
1649945600000|2022-04-14 14:13:20|1097.4|1097|1097.8|1097.4|1097.8|1097.6|1097.2|1096.8|440
1649945610000|2022-04-14 14:13:30|1097.6|1097.6|1097.8|1097.6|1097.8|1097.6|1097.6|1097.4|0
1649945620000|2022-04-14 14:13:40|1098|1097.4|1097.8|1097.6|1098|1097.8|1097.8|1097.4|2913
1649945630000|2022-04-14 14:13:50|1097.6|1097.4|1097.4|1097|1097.6|1097.4|1097|1096.8|7304
1649945640000|2022-04-14 14:14:00|1097.6|1097.2|1097.6|1097.4|1097.6|1097.4|1097.4|1097|871
1649945650000|2022-04-14 14:14:10|1097.4|1097.2|1097|1096.6|1097.6|1097.4|1096.8|1096.6|2439
1649945660000|2022-04-14 14:14:20|1096.8|1096.8|1096.6|1096.2|1097|1096.8|1096.4|1096|0
1649945670000|2022-04-14 14:14:30|1096.8|1096.4|1096.8|1096.4|1096.8|1096.6|1096.8|1096.2|445
1649945680000|2022-04-14 14:14:40|1097|1096.6|1097|1096.6|1097|1096.8|1096.6|1096.4|1205
1649945690000|2022-04-14 14:14:50|1096.8|1096.4|1097|1096.8|1097|1096.8|1096.6|1096.4|0
1649945700000|2022-04-14 14:15:00|1097.2|1097|1096.8|1096.4|1097.4|1097|1096.8|1096.4|371
1649945710000|2022-04-14 14:15:10|1097|1096.6|1096.8|1096.6|1097.2|1097|1096.8|1096.4|2109
1649945720000|2022-04-14 14:15:20|1097|1096.8|1096.8|1096.4|1097|1096.8|1096.6|1096.4|2342
1649945730000|2022-04-14 14:15:30|1097|1096.6|1096.8|1096.4|1097|1096.6|1096.6|1096.4|352
1649945740000|2022-04-14 14:15:40|1096.6|1096.2|1096.2|1095.8|1096.6|1096.2|1096.2|1095.8|1422
1649945750000|2022-04-14 14:15:50|1096|1096|1096.2|1096|1096.2|1096|1096|1095.8|500
1649945760000|2022-04-14 14:16:00|1096.4|1096.2|1096.6|1096.2|1096.8|1096.4|1096.4|1096|1586
1649945770000|2022-04-14 14:16:10|1096.4|1096|1096.4|1096|1096.6|1096|1096|1095.6|371
1649945780000|2022-04-14 14:16:20|1096.6|1096.2|1096.4|1096.2|1096.6|1096.2|1096.4|1096|0
1649945790000|2022-04-14 14:16:30|1096.6|1096.4|1096.2|1095.8|1096.8|1096.4|1096|1095.8|5094
1649945800000|2022-04-14 14:16:40|1096.4|1096|1096.6|1096.4|1097|1096.8|1096.2|1096|6998
1649945810000|2022-04-14 14:16:50|1096.8|1096.6|1097|1096.8|1097|1096.8|1096.8|1096.6|371
1649945820000|2022-04-14 14:17:00|1097.2|1097|1097.4|1097|1097.4|1097.2|1097|1096.8|2023
1649945830000|2022-04-14 14:17:10|1097.2|1097.2|1097.4|1097.2|1097.4|1097.2|1097.2|1096.8|2000
1649945840000|2022-04-14 14:17:20|1097.6|1097.4|1097.4|1097.2|1097.6|1097.4|1097.4|1097|840
1649945850000|2022-04-14 14:17:30|1097.6|1097|1097.4|1097|1097.6|1097|1097.4|1097|0
1649945860000|2022-04-14 14:17:40|1097.2|1097.2|1097.4|1097|1097.6|1097.2|1097.2|1097|4699
1649945870000|2022-04-14 14:17:50|1097.2|1097.2|1097.6|1097.2|1097.6|1097.4|1097.2|1097|1015
1649945880000|2022-04-14 14:18:00|1097.4|1097|1097.8|1097.6|1097.8|1097.6|1097.4|1097|994
1649945890000|2022-04-14 14:18:10|1097.6|1097.4|1097.8|1097.6|1097.8|1097.6|1097.6|1097.4|2827
1649945900000|2022-04-14 14:18:20|||||||||150
1649945910000|2022-04-14 14:18:30|1097.6|1097.4|1097.6|1097.4|1097.8|1097.6|1097.6|1097.4|5046
1649945920000|2022-04-14 14:18:40|1097.8|1097.6|1097.8|1097.6|1097.8|1097.6|1097.8|1097.4|2199
1649945930000|2022-04-14 14:18:50|1097.6|1097.4|1097.2|1096.8|1097.8|1097.6|1097|1096.6|27625
1649945940000|2022-04-14 14:19:00|1097.4|1097|1097.8|1097.4|1098|1097.8|1097.2|1096.8|6264
1649945950000|2022-04-14 14:19:10|1097.6|1097.6|1097.8|1097.6|1098|1097.6|1097.6|1097.6|0
1649945960000|2022-04-14 14:19:20|1097.6|1097.4|1097.4|1097|1097.8|1097.4|1097.2|1097|4844
1649945970000|2022-04-14 14:19:30|1097.2|1097.2|1097.2|1096.8|1097.2|1097.2|1097|1096.6|3841
1649945980000|2022-04-14 14:19:40|1097|1096.6|1096.4|1096|1097|1096.6|1096.4|1096|0
1649945990000|2022-04-14 14:19:50|1096.6|1096.2|1096.8|1096.4|1096.8|1096.6|1096.4|1096|500
1649946000000|2022-04-14 14:20:00|1097|1096.6|1097.2|1096.8|1097.2|1096.8|1096.6|1096.2|4603
1649946010000|2022-04-14 14:20:10|1097.4|1097|1097.2|1096.8|1097.6|1097.2|1097|1096.6|1851
1649946020000|2022-04-14 14:20:20|1097|1097|1097.2|1096.8|1097.4|1097|1097|1096.8|0
1649946030000|2022-04-14 14:20:30|1097.4|1097|1097.6|1097.2|1097.6|1097.4|1097.2|1096.8|4296
1649946040000|2022-04-14 14:20:40|1097.4|1097.4|1097.8|1097.4|1097.8|1097.4|1097.4|1097.2|927
1649946050000|2022-04-14 14:20:50|1097.6|1097.2|1097.8|1097.4|1097.8|1097.4|1097.4|1097.2|4141
1649946060000|2022-04-14 14:21:00|1098|1097.6|1097.8|1097.4|1098|1097.8|1097.6|1097.4|1297
1649946070000|2022-04-14 14:21:10|1097.6|1097.6|1097.8|1097.4|1097.8|1097.6|1097.6|1097.4|0
1649946080000|2022-04-14 14:21:20|1098|1097.6|1097.8|1097.6|1098.2|1098|1097.8|1097.4|10190
1649946090000|2022-04-14 14:21:30|1098|1097.4|1097.6|1097.4|1098|1097.6|1097.6|1097.4|371
1649946100000|2022-04-14 14:21:40|1097.8|1097.6|1097.6|1097.4|1098|1097.6|1097.6|1097.2|4387
1649946110000|2022-04-14 14:21:50|1097.4|1097.2|1097.6|1097.2|1098|1097.6|1097.4|1097.2|3373
1649946120000|2022-04-14 14:22:00|1097.8|1097.4|1097.6|1097.2|1097.8|1097.4|1097.4|1097.2|0
1649946130000|2022-04-14 14:22:10|1097.4||1097.6||1097.6||1097.4||0
1649946140000|2022-04-14 14:22:20|1097.8|1097.4|1097.2|1096.8|1097.8|1097.4|1097.2|1096.8|1914
1649946150000|2022-04-14 14:22:30|1097|1097|1097.2|1097|1097.2|1097|1097|1096.8|1315
1649946160000|2022-04-14 14:22:40|1097.4|1097.2|1097.6|1097.4|1097.8|1097.4|1097.4|1097.2|2352
1649946170000|2022-04-14 14:22:50|1097.8|1097.6|1098|1097.6|1098.2|1097.8|1097.6|1097.4|2131
1649946180000|2022-04-14 14:23:00|1097.8|1097.8|1098.2|1097.8|1098.2|1097.8|1097.8|1097.4|500
1649946190000|2022-04-14 14:23:10|1098.4|1098|1098.4|1098.2|1098.6|1098.2|1098.2|1097.8|3261
1649946200000|2022-04-14 14:23:20|1098.2|1098|1097.8|1097.6|1098.4|1098|1097.8|1097.6|2554
1649946210000|2022-04-14 14:23:30|1097.6|1097.4|1097.6|1097.4|1097.8|1097.4|1097.6|1097.2|0
1649946220000|2022-04-14 14:23:40|1097.8|1097.6|1097.6|1097.4|1097.8|1097.6|1097.6|1097.4|1299
1649946230000|2022-04-14 14:23:50|1097.8|1097.2|1097.6|1097.2|1097.8|1097.2|1097.2|1097|4500
1649946240000|2022-04-14 14:24:00|1097.4|1097.4|1097.4|1097.2|1097.6|1097.4|1097.4|1097.2|730
1649946250000|2022-04-14 14:24:10|1097.6|1097.4|1098|1097.6|1098|1097.8|1097.6|1097.4|1149
1649946260000|2022-04-14 14:24:20|1097.8|1097.8|1098|1097.8|1098.2|1098|1097.8|1097.6|5413
1649946270000|2022-04-14 14:24:30|1098.2|1097.6|1097.8|1097.4|1098.2|1097.6|1097.8|1097.4|727
1649946280000|2022-04-14 14:24:40|1097.6|1097.2|1097.4|1097|1097.8|1097.4|1097.2|1096.8|8725
1649946290000|2022-04-14 14:24:50|1097.6|1097.2|1097.8|1097.4|1097.8|1097.4|1097.4|1097|0
1649946300000|2022-04-14 14:25:00|1098|1097.6|1098.2|1097.8|1098.2|1097.8|1098|1097.4|979
1649946310000|2022-04-14 14:25:10|1098|1097.6|1096.8|1096.6|1098|1097.6|1096.8|1096.6|1801
1649946320000|2022-04-14 14:25:20|1097|1096.8|1097|1096.6|1097.4|1097|1097|1096.6|1278
1649946330000|2022-04-14 14:25:30|1096.8|1096.8|1097|1096.6|1097|1096.8|1096.8|1096.6|2880
1649946340000|2022-04-14 14:25:40|1096.8|1096.4|1096.8|1096.6|1097|1096.8|1096.6|1096.2|1631
1649946350000|2022-04-14 14:25:50|1096.6|1096.4|1097|1096.8|1097|1096.8|1096.6|1096.4|1113
1649946360000|2022-04-14 14:26:00|1097.2|1097|1097.2|1096.8|1097.4|1097|1097|1096.8|2414
1649946370000|2022-04-14 14:26:10|1097|1097|1097.2|1096.8|1097.4|1097|1097|1096.8|0
1649946380000|2022-04-14 14:26:20|1097|1097|1097|1096.6|1097|1097|1097|1096.6|1206
1649946390000|2022-04-14 14:26:30|1097.2|1096.8|1097.2|1096.8|1097.4|1097|1097|1096.6|1532
1649946400000|2022-04-14 14:26:40|1097||1097||1097.2||1097||0
1649946410000|2022-04-14 14:26:50|1097.2|1097|1097.2|1096.8|1097.2|1097|1097|1096.8|2171
1649946420000|2022-04-14 14:27:00|1097|1097|1097.4|1097|1097.4|1097.2|1097|1096.8|3203
1649946430000|2022-04-14 14:27:10|1097.6|1097.2|1097.6|1097.4|1097.6|1097.4|1097.4|1097.2|3691
1649946440000|2022-04-14 14:27:20|1097.4|1097.2|1097.8|1097.4|1097.8|1097.6|1097.4|1097.2|14368
1649946450000|2022-04-14 14:27:30|1097.6|1097.2|1097|1096.8|1097.6|1097.2|1097|1096.6|4796
1649946460000|2022-04-14 14:27:40|1097.2|1096.6|1097.2|1097|1097.8|1097.4|1097|1096.6|1921
1649946470000|2022-04-14 14:27:50|1097|1096.8|1097|1096.6|1097.2|1096.8|1096.6|1096.4|974
1649946480000|2022-04-14 14:28:00|1096.8|1096.4|1096.8|1096.4|1097|1096.8|1096.6|1096.4|0
1649946490000|2022-04-14 14:28:10|1097|1096.6|1096.8|1096.4|1097.4|1097.2|1096.8|1096.4|11044
1649946500000|2022-04-14 14:28:20|1096.6|1096.6|1096.6|1096.4|1097.2|1096.8|1096.6|1096.4|1129
1649946510000|2022-04-14 14:28:30|1096.8|1096.6|1097.6|1097.2|1097.6|1097.2|1096.8|1096.6|3249
1649946520000|2022-04-14 14:28:40|1097.8|1097.4|1098|1097.8|1098|1097.8|1097.6|1097.2|4504
1649946530000|2022-04-14 14:28:50|1097.8|1097.6|1097.4|1097.2|1098|1097.6|1097.4|1097|8447
1649946540000|2022-04-14 14:29:00|1097.6|1097.4|1097.4|1097.2|1097.6|1097.4|1097.2|1096.8|7580
1649946550000|2022-04-14 14:29:10|1097.6|1097|1097|1096.6|1097.6|1097.2|1097|1096.6|723
1649946560000|2022-04-14 14:29:20|1096.8|1096.8|1096.8|1096.4|1096.8|1096.8|1096.6|1096.4|0
1649946570000|2022-04-14 14:29:30|1096.6|1096.6|1097|1096.6|1097|1096.8|1096.6|1096.2|3774
1649946580000|2022-04-14 14:29:40|1096.8|1096.8|1097|1096.8|1097.2|1096.8|1096.8|1096.6|0
1649946590000|2022-04-14 14:29:50|1097.2|1097|1097.2|1097|1097.4|1097|1097|1096.8|0
1649946600000|2022-04-14 14:30:00|1097.4|1097.2|1097.4|1097.2|1097.4|1097.2|1097.2|1096.8|3254
1649946610000|2022-04-14 14:30:10|1097.6|1097.4|1097.4|1097.2|1097.8|1097.4|1097.4|1097.2|3670
1649946620000|2022-04-14 14:30:20|1097.6|1097.4|1097.6|1097.4|1097.6|1097.4|1097.4|1097.2|1695
1649946630000|2022-04-14 14:30:30|1097.4|1097.2|1097.2|1097|1097.6|1097.4|1097.2|1097|3676
1649946640000|2022-04-14 14:30:40|1097|1096.8|1097|1096.6|1097.2|1097|1096.8|1096.4|5621
1649946650000|2022-04-14 14:30:50|1097.2|1096.8|1097.2|1096.8|1097.2|1097|1097.2|1096.8|734
1649946660000|2022-04-14 14:31:00|1097.4|1097|1098|1097.6|1098|1097.6|1097.2|1096.8|2138
1649946670000|2022-04-14 14:31:10|1097.8|1097.8|1098|1097.6|1098|1097.8|1097.8|1097.6|1602
1649946680000|2022-04-14 14:31:20|1097.8|1097.8|1098|1097.8|1098|1097.8|1097.8|1097.6|1771
1649946690000|2022-04-14 14:31:30|1098.2|1098|1098.4|1098.2|1098.8|1098.4|1098|1097.8|17615
1649946700000|2022-04-14 14:31:40|1098.2|1098|1097.8|1097.4|1098.4|1098|1097.6|1097.4|6627
1649946710000|2022-04-14 14:31:50|1097.6|1097.6|1097.8|1097.4|1097.8|1097.6|1097.6|1097.4|0
1649946720000|2022-04-14 14:32:00|1098|1097.6|1097.4|1097.2|1098|1097.8|1097.2|1097|9671
1649946730000|2022-04-14 14:32:10|1097.6|1097|1097.8|1097.4|1097.8|1097.6|1097.4|1097|3045
1649946740000|2022-04-14 14:32:20|1097.6|1097.6|1097.6|1097.4|1097.8|1097.6|1097.6|1097.2|3392
1649946750000|2022-04-14 14:32:30|1097.4|1097.2|1097.6|1097.2|1097.6|1097.2|1097.2|1097|2321
1649946760000|2022-04-14 14:32:40|1097.8|1097.4|1097.8|1097.4|1098|1097.6|1097.6|1097.2|0
1649946770000|2022-04-14 14:32:50|1097.6|1097.6|1097.8|1097.4|1097.8|1097.6|1097.6|1097.4|0
1649946780000|2022-04-14 14:33:00|1097.6|1097.6|1098.2|1097.8|1098.2|1098|1097.6|1097.4|3682
1649946790000|2022-04-14 14:33:10|1098|1097.6|1097.8|1097.4|1098.2|1097.6|1097.6|1097.4|1826
1649946800000|2022-04-14 14:33:20|1097.6|1097.6|1097.6|1097.4|1097.8|1097.6|1097.6|1097.4|0
1649946810000|2022-04-14 14:33:30|1097.4|1097.2|1097.4|1097.2|1097.6|1097.4|1097.2|1097|2968
1649946820000|2022-04-14 14:33:40|1097.6|1097.4|1097.6|1097.2|1097.6|1097.4|1097.4|1097|2416
1649946830000|2022-04-14 14:33:50|1097.4|1097.4|1097.6|1097.2|1097.6|1097.4|1097.4|1097.2|0
1649946840000|2022-04-14 14:34:00|1097.8|1097.4|1097.8|1097.4|1098|1097.6|1097.8|1097.4|2430
1649946850000|2022-04-14 14:34:10||1097.6||1097.6||1097.6||1097.4|900
1649946860000|2022-04-14 14:34:20|1098|1097.8|1098|1097.8|1098.2|1098|1098|1097.8|1125
1649946870000|2022-04-14 14:34:30|1098.2|1098|1098|1097.6|1098.4|1098.2|1097.8|1097.6|14155
1649946880000|2022-04-14 14:34:40|1097.8|1097.4|1097.4|1097|1098|1097.6|1097.2|1097|5489
1649946890000|2022-04-14 14:34:50|1097.2|1097.2|1097.6|1097.2|1097.8|1097.4|1097.2|1097|2946
1649946900000|2022-04-14 14:35:00|1097.4|1097|1097.4|1097|1097.4|1097.2|1097.2|1097|35
1649946910000|2022-04-14 14:35:10|1097.6|1097.2|1097.6|1097.4|1097.8|1097.4|1097.2|1097|5013
1649946920000|2022-04-14 14:35:20|1097.8|1097.2|1098|1097.6|1098|1097.6|1097.6|1097.2|7424
1649946930000|2022-04-14 14:35:30|1097.8|1097.8|1098|1097.8|1098|1097.8|1097.8|1097.8|474
1649946940000|2022-04-14 14:35:40|1098.2|1098|1098.6|1098.2|1099|1098.6|1098.2|1098|7187
1649946950000|2022-04-14 14:35:50|1098.4|1098|1098.6|1098.2|1098.6|1098.4|1098.2|1098|750
1649946960000|2022-04-14 14:36:00|1098.8|1098.4|1098.8|1098.4|1099|1098.6|1098.6|1098.4|5699
1649946970000|2022-04-14 14:36:10|1098.6|1098.2|1098.2|1097.8|1098.6|1098.2|1098|1097.8|4388
1649946980000|2022-04-14 14:36:20|1098.4|1098|1098.2|1097.8|1098.6|1098.2|1098|1097.8|8956
1649946990000|2022-04-14 14:36:30|1098|1098|1098.4|1098.2|1098.4|1098.2|1098|1097.8|353
1649947000000|2022-04-14 14:36:40|1098.2|1098|1098.4|1098|1098.4|1098.2|1098|1097.8|1893
1649947010000|2022-04-14 14:36:50|1098.2|1098.2|1098.4|1098|1098.4|1098.2|1098.2|1098|718
1649947020000|2022-04-14 14:37:00|1098.2||1098.2||1098.4||1098.2||497
1649947030000|2022-04-14 14:37:10|1098|1097.8|1097.8|1097.4|1098|1097.8|1097.6|1097.4|5564
1649947040000|2022-04-14 14:37:20|1097.6||1097.6||1097.8||1097.6||0
1649947050000|2022-04-14 14:37:30|1097.8|1097.6|1097.2|1097|1097.8|1097.6|1097.2|1096.8|10631
1649947060000|2022-04-14 14:37:40|1097.4|1097.2|1097.2|1097|1097.6|1097.2|1097.2|1097|1721
1649947070000|2022-04-14 14:37:50|1097.4|1096.8|1097|1096.8|1097.4|1096.8|1096.8|1096.6|7479
1649947080000|2022-04-14 14:38:00|1096.8|1096.6|1096.8|1096.6|1097|1096.8|1096.8|1096.6|2182
1649947090000|2022-04-14 14:38:10|1097|1096.8|1096.8|1096.6|1097|1096.8|1096.8|1096.6|371
1649947100000|2022-04-14 14:38:20|1096.6|1096.4|1096.6|1096.4|1096.8|1096.4|1096.6|1096.4|1463
1649947110000|2022-04-14 14:38:30|1096.8|1096.6|1096.8|1096.4|1096.8|1096.6|1096.6|1096.4|4720
1649947120000|2022-04-14 14:38:40|1097|1096.6|1097|1096.6|1097|1096.6|1097|1096.4|4142
1649947130000|2022-04-14 14:38:50|1097.2|1096.8|1097|1096.6|1097.4|1097|1097|1096.6|6202
1649947140000|2022-04-14 14:39:00|1096.8|1096.8|1097|1096.6|1097|1096.8|1096.8|1096.6|1456
1649947150000|2022-04-14 14:39:10|1096.8|1096.4|1096.4|1096.2|1096.8|1096.4|1096.4|1096.2|7963
1649947160000|2022-04-14 14:39:20|1096.6|1096.4|1096.8|1096.4|1096.8|1096.6|1096.6|1096.2|387
1649947170000|2022-04-14 14:39:30|1097|1096.6|1096.6|1096.4|1097|1096.6|1096.6|1096.4|1352
1649947180000|2022-04-14 14:39:40|1096.8|1096.6|1097|1096.6|1097.2|1096.8|1096.6|1096.4|3719
1649947190000|2022-04-14 14:39:50|1096.8|1096.8|1097|1096.6|1097|1096.8|1096.8|1096.4|5264
1649947200000|2022-04-14 14:40:00|1096.8|1096.8|1096.4|1096|1097|1096.8|1096.2|1095.8|9277
1649947210000|2022-04-14 14:40:10||1096.2||1096||1096.2||1096|0
1649947220000|2022-04-14 14:40:20|1096.2|1096.2|1096.2|1096|1096.2|1096.2|1096.2|1096|0
1649947230000|2022-04-14 14:40:30|1096|1095.8|1096|1095.8|1096.2|1096|1095.8|1095.4|4033
1649947240000|2022-04-14 14:40:40|1096.2|1096|1095.4|1095|1096.2|1096|1095.4|1095|1097
1649947250000|2022-04-14 14:40:50|1095|1095.2|1095.4|1095|1095.4|1095.2|1095|1094.8|14933
1649947260000|2022-04-14 14:41:00|1095.2|1094.8|1095|1094.6|1095.4|1095|1095|1094.6|0
1649947270000|2022-04-14 14:41:10|1095.2|1094.8|1095.2|1095|1095.2|1095|1095|1094.6|579
1649947280000|2022-04-14 14:41:20|1095.4|1095.2|1095.4|1095|1095.6|1095.2|1095.2|1095|7722
1649947290000|2022-04-14 14:41:30|1095.2|1095.2|1095.6|1095.2|1095.6|1095.4|1095.2|1095|0
1649947300000|2022-04-14 14:41:40|1095.8|1095.4|1095.4|1095|1095.8|1095.4|1095.4|1095|678
1649947310000|2022-04-14 14:41:50|1095.2|1095.2|1095.4|1095|1095.4|1095.2|1095.2|1095|3255
1649947320000|2022-04-14 14:42:00|1095.2|1095.2|1095.2|1095|1095.4|1095.2|1095.2|1095|1744
1649947330000|2022-04-14 14:42:10|1095.4||1095.2||1095.4||1095.2||0
1649947340000|2022-04-14 14:42:20|1095.4|1095.2|1094.6|1094.2|1095.4|1095.2|1094.6|1094.2|10880
1649947350000|2022-04-14 14:42:30|1094.4|1094.4|1094.6|1094.2|1094.8|1094.4|1094.4|1094.2|0
1649947360000|2022-04-14 14:42:40|1094.4|1094|1094.4|1094.2|1094.4|1094.2|1094.2|1094|1743
1649947370000|2022-04-14 14:42:50|1094.2|1094|1094.4|1094|1094.4|1094.2|1094|1093.8|3548
1649947380000|2022-04-14 14:43:00|1094.6|1094.2|1094.2|1094|1094.6|1094.4|1094.2|1093.8|1735
1649947390000|2022-04-14 14:43:10|1094|1093.8|1094|1093.6|1094.2|1093.8|1093.8|1093.6|3835
1649947400000|2022-04-14 14:43:20|1093.8|1093.4|1093.6|1093.2|1093.8|1093.4|1093.4|1093|0
1649947410000|2022-04-14 14:43:30|1093.4|1093|1093.4|1093.2|1093.4|1093.2|1093.2|1092.8|0
1649947420000|2022-04-14 14:43:40|1093.2|1093|1093.4|1093.2|1093.4|1093.2|1093.2|1092.8|2510
1649947430000|2022-04-14 14:43:50|1093.2|1093|1093|1092.6|1093.2|1093|1092.8|1092.6|3924
1649947440000|2022-04-14 14:44:00|1092.8|1092.4|1093|1092.6|1093|1092.8|1092.8|1092.4|0
1649947450000|2022-04-14 14:44:10|1092.8|1092.8|1092.8|1092.6|1093|1092.8|1092.8|1092.6|9395
1649947460000|2022-04-14 14:44:20|1093|1092.8|1093|1092.8|1093|1092.8|1092.8|1092.6|1374
1649947480000|2022-04-14 14:44:40|1093.2|1093|1093.2|1093|1093.2|1093|1093.2|1092.8|6214
1649947500000|2022-04-14 14:45:00|1093.4|1092.8|1093.2|1092.8|1093.4|1092.8|1093|1092.8|4523
1649947510000|2022-04-14 14:45:10|1093|1093|1093.2|1093|1093.2|1093|1093|1092.8|851
1649947520000|2022-04-14 14:45:20|1093.4|1093.2|1093.4|1093|1093.4|1093.2|1093.2|1093|3121
1649947530000|2022-04-14 14:45:30|1093.2||1093.2||1093.2||1093.2||0
1649947540000|2022-04-14 14:45:40|1093|1092.8|1091.8|1091.4|1093|1092.8|1091.8|1091.4|14907
1649947550000|2022-04-14 14:45:50|1092|1091.6|1092|1091.6|1092|1091.8|1091.8|1091.6|1434
1649947560000|2022-04-14 14:46:00|1091.8|1091.4|1092|1091.8|1092.2|1091.8|1091.8|1091.4|477
1649947570000|2022-04-14 14:46:10|1091.8|1091.6|1091.8|1091.4|1092|1091.6|1091.6|1091.2|3419
1649947580000|2022-04-14 14:46:20||1091.6||1091.6||1091.6||1091.4|0
1649947590000|2022-04-14 14:46:30|1091.6|1091.4|1091.6|1091.4|1091.8|1091.4|1091.6|1091.2|2574
1649947600000|2022-04-14 14:46:40|1091.4|1091.2|1091.4|1091|1091.4|1091.2|1091.2|1091|3424
1649947610000|2022-04-14 14:46:50|1091.6|1091.2|1091.6|1091.4|1091.8|1091.4|1091.4|1091|2540
1649947620000|2022-04-14 14:47:00|1091.8|1091.2|1091.4|1091.2|1091.8|1091.4|1091.4|1091.2|3490
1649947630000|2022-04-14 14:47:10|1091.6|1091.4|1092.2|1091.8|1092.2|1091.8|1091.6|1091.2|1825
1649947640000|2022-04-14 14:47:20|1092.4|1092|1091.8|1091.6|1092.4|1092|1091.8|1091.6|500
1649947650000|2022-04-14 14:47:30|1092|1091.8|1092.4|1092|1092.4|1092.2|1092|1091.8|4884
1649947660000|2022-04-14 14:47:40|1092.2|1092.2|1092.6|1092.4|1092.8|1092.4|1092.2|1092.2|12460
1649947670000|2022-04-14 14:47:50|1092.8|1092.6|1092.8|1092.4|1092.8|1092.6|1092.6|1092.4|1308
1649947680000|2022-04-14 14:48:00|1092.6|1092.2|1092.6|1092.2|1092.8|1092.4|1092.2|1092|6715
1649947690000|2022-04-14 14:48:10|1092.4|1092.4|1092.6|1092.2|1092.6|1092.4|1092.4|1092.2|0
1649947700000|2022-04-14 14:48:20|1092.4|1092.4|1092.6|1092.2|1092.6|1092.4|1092.4|1092|0
1649947710000|2022-04-14 14:48:30|1092.4|1092|1092.6|1092.2|1092.6|1092.2|1092.2|1092|2119
1649947720000|2022-04-14 14:48:40|1092.4||1092.6||1092.6||1092.4||0
1649947730000|2022-04-14 14:48:50|1092.4|1092|1092|1091.6|1092.4|1092|1091.8|1091.4|10402
1649947740000|2022-04-14 14:49:00|1091.8|1091.8|1091.6|1091.2|1092.2|1092|1091.6|1091.2|2241
1649947750000|2022-04-14 14:49:10|1091.8|1091.4|1091.6|1091.4|1091.8|1091.4|1091.6|1091.2|1108
1649947760000|2022-04-14 14:49:20|1091.4|1091.2|1092.6|1092.2|1092.6|1092.2|1091.4|1091.2|19217
1649947770000|2022-04-14 14:49:30|1092.4|1092.4|1092.2|1092|1092.6|1092.4|1092|1091.6|6559
1649947780000|2022-04-14 14:49:40|1092|1091.8|1092.2|1091.8|1092.2|1092|1092|1091.8|0
1649947790000|2022-04-14 14:49:50|1092||1092||1092.2||1092||0
1649947800000|2022-04-14 14:50:00|1092.2|1091.6|1091.6|1091.4|1092.2|1091.6|1091.6|1091.4|6486
1649947810000|2022-04-14 14:50:10|1091.4|1091.2|1091.6|1091.2|1091.6|1091.2|1091.2|1091|3693
1649947820000|2022-04-14 14:50:20|1091.8|1091.4|1092|1091.6|1092|1091.6|1091.4|1091.2|2633
1649947830000|2022-04-14 14:50:30|1091.8|1091.4|1091.6|1091.2|1092|1091.4|1091.2|1091|8777
1649947840000|2022-04-14 14:50:40|1091.8|1091.4|1091.6|1091.2|1091.8|1091.4|1091.4|1091|2798
1649947850000|2022-04-14 14:50:50|1091.4|1091|1091.8|1091.6|1091.8|1091.6|1091.4|1091|296
1649947860000|2022-04-14 14:51:00|1091.6|1091.4|1092|1091.8|1092.2|1091.8|1091.6|1091.4|155
1649947870000|2022-04-14 14:51:10|1091.8|1091.6|1092|1091.8|1092.2|1091.8|1091.8|1091.6|2419
1649947880000|2022-04-14 14:51:20|1092.2|1091.6|1092|1091.6|1092.2|1091.6|1091.8|1091.4|0
1649947890000|2022-04-14 14:51:30|1092.2|1091.8|1092|1091.6|1092.2|1091.8|1091.8|1091.6|0
1649947900000|2022-04-14 14:51:40|1091.8|1091.8|1091.8|1091.6|1091.8|1091.8|1091.8|1091.6|0
1649947910000|2022-04-14 14:51:50|1091.6|1091.4|1091.4|1091|1091.6|1091.4|1091.4|1091|7383
1649947920000|2022-04-14 14:52:00|1091.2|1091.2|1091.4|1091|1091.4|1091.2|1091.2|1091|2874
1649947930000|2022-04-14 14:52:10|1091.2|1090.8|1091.4|1091.2|1091.4|1091.2|1091|1090.8|7288
1649947940000|2022-04-14 14:52:20|1091.2|1091|1091.4|1091.2|1091.4|1091.2|1091.2|1091|6073
1649947950000|2022-04-14 14:52:30|1091.2|1091|1091.4|1091|1091.4|1091.2|1091.2|1091|3413
1649947960000|2022-04-14 14:52:40|1091.6|1091.2|1091.2|1091|1091.6|1091.2|1091.2|1091|2150
1649947970000|2022-04-14 14:52:50|1091.4|1091.2|1091.4|1091|1091.4|1091.2|1091.2|1091|477
1649947980000|2022-04-14 14:53:00|1091.6|1091.2|1091.6|1091.2|1091.6|1091.4|1091.4|1091.2|397
1649947990000|2022-04-14 14:53:10|1091.4|1091|1091.2|1090.8|1091.6|1091.2|1091|1090.8|8611
1649948000000|2022-04-14 14:53:20|1091|1091|1091|1090.6|1091|1091|1090.8|1090.6|5398
1649948010000|2022-04-14 14:53:30|1090.8||1090.8||1090.8||1090.8||0
1649948020000|2022-04-14 14:53:40|1090.6|1090.4|1090.8|1090.4|1090.8|1090.6|1090.6|1090.4|4242
1649948030000|2022-04-14 14:53:50|1090.6|1090.6|1090.8|1090.6|1090.8|1090.6|1090.6|1090.4|371
1649948040000|2022-04-14 14:54:00|1090.6|1090.4|1090.8|1090.6|1090.8|1090.6|1090.4|1090.2|5736
1649948050000|2022-04-14 14:54:10|1090.6|1090.4|1090.8|1090.4|1090.8|1090.4|1090.6|1090.2|663
1649948060000|2022-04-14 14:54:20|1090.6|1090.6|1090.8|1090.6|1090.8|1090.6|1090.6|1090.6|0
1649948070000|2022-04-14 14:54:30|1090.6|1090.4|1090.2|1090|1090.6|1090.4|1090.2|1090|4095
1649948080000|2022-04-14 14:54:40|1090.4|1090.2|1090.2|1090|1090.4|1090.2|1090.2|1090|0
1649948090000|2022-04-14 14:54:50|1090.4|1090.2|1090.4|1090|1090.4|1090.2|1090.2|1090|8006
1649948100000|2022-04-14 14:55:00|1090.2|1090.2|1090.2|1089.8|1090.2|1090.2|1090|1089.8|29045
1649948110000|2022-04-14 14:55:10|1090.4|1090|1090.2|1089.8|1090.6|1090.2|1090|1089.8|16531
1649948120000|2022-04-14 14:55:20|1090.4|1090|1090.6|1090.2|1090.6|1090.4|1090.4|1090|3362
1649948130000|2022-04-14 14:55:30||1090.4||1090.4||1090.4||1090.2|0
1649948140000|2022-04-14 14:55:40|1090.4|1090.2|1090.6|1090.2|1090.6|1090.4|1090.4|1090|1492
1649948150000|2022-04-14 14:55:50|1090.4||1090.4||1090.4||1090.4||0
1649948160000|2022-04-14 14:56:00|1090.2|1090|1090.4|1090|1090.6|1090.2|1090|1089.8|20705
1649948170000|2022-04-14 14:56:10|1090.6|1090.2|1090.4|1090.2|1090.6|1090.2|1090.4|1090|0
1649948180000|2022-04-14 14:56:20|1090.2|1090|1090.4|1090|1090.4|1090.2|1090.2|1090|0
1649948190000|2022-04-14 14:56:30|1090.2|1090.2|1090.4|1090.2|1090.4|1090.2|1090.2|1090|0
1649948200000|2022-04-14 14:56:40|1090.6|1090.4|1090.6|1090.4|1090.8|1090.4|1090.6|1090.4|834
1649948210000|2022-04-14 14:56:50|1090.8|1090.6|1091.2|1091|1091.2|1091|1090.8|1090.6|3497
1649948220000|2022-04-14 14:57:00|1091|1090.8|1091.2|1091|1091.2|1091|1091|1090.8|2988
1649948230000|2022-04-14 14:57:10|1091.4|1091.2|1091.6|1091.4|1091.6|1091.4|1091.4|1091|1600
1649948240000|2022-04-14 14:57:20|1091.4|1091.2|1090.6|1090.4|1091.6|1091.2|1090.6|1090.4|6752
1649948250000|2022-04-14 14:57:30|1090.8|1090.2|1090.4|1090.2|1090.8|1090.2|1090.2|1090|15654
1649948260000|2022-04-14 14:57:40|1090.6|1090.4|1090.4|1090.2|1090.6|1090.4|1090.4|1090.2|0
1649948270000|2022-04-14 14:57:50|1090.6|1090.4|1090.6|1090.2|1090.8|1090.6|1090.4|1090.2|7702
1649948280000|2022-04-14 14:58:00|1090.4||1090.4||1090.6||1090.4||0
1649948290000|2022-04-14 14:58:10|1090.6||1090.6||1090.6||1090.4||0
1649948300000|2022-04-14 14:58:20|1090.4|1090|1090.4|1090.2|1090.6|1090.2|1090.2|1090|4745
1649948310000|2022-04-14 14:58:30|1090.2|1090|1090.4|1090.2|1090.4|1090.2|1090.2|1090|1316
1649948320000|2022-04-14 14:58:40|1090.2|1090|1090.2|1090|1090.4|1090|1090.2|1090|50
1649948340000|2022-04-14 14:59:00|1090.4|1090.2|1090.4|1090|1090.4|1090.2|1090.2|1090|8585
1649948350000|2022-04-14 14:59:10|1090.6|1090.2|1091|1090.6|1091|1090.8|1090.6|1090|3059
1649948360000|2022-04-14 14:59:20||1090.8||1090.6||1090.8||1090.6|0
1649948370000|2022-04-14 14:59:30|1090.8|1090.8|1091|1090.8|1091|1090.8|1090.8|1090.6|0
1649948380000|2022-04-14 14:59:40|1090.8|1090.6|1090.8|1090.6|1091|1090.8|1090.8|1090.6|3675
1649948390000|2022-04-14 14:59:50|1091|1090.8|1090.8|1090.4|1091|1090.8|1090.8|1090.4|6864
1649948400000|2022-04-14 15:00:00|1090.6|1090.6|1091|1090.6|1091|1090.8|1090.4|1090.2|5807
1649948410000|2022-04-14 15:00:10|1090.8|1090.4|1090.6|1090.2|1090.8|1090.4|1090.4|1090.2|1357
1649948420000|2022-04-14 15:00:20|1090.4|1090.4|1090.8|1090.6|1091|1090.6|1090.4|1090.2|1259
1649948430000|2022-04-14 15:00:30|1091|1090.8|1091|1090.8|1091|1090.8|1090.8|1090.6|381
1649948440000|2022-04-14 15:00:40|1091.2|1091|1091|1090.8|1091.2|1091|1091|1090.8|8630
1649948450000|2022-04-14 15:00:50|1090.8|1090.6|1091.2|1090.8|1091.2|1091|1090.8|1090.6|12723
1649948460000|2022-04-14 15:01:00|1091||1091.2||1091.2||1091||0
1649948470000|2022-04-14 15:01:10|1091||1091.2||1091.2||1091||0
1649948480000|2022-04-14 15:01:20|1091|1091|1091.2|1091|1091.4|1091.2|1091|1090.8|3799
1649948490000|2022-04-14 15:01:30|1091.4|1091.2|1091.8|1091.4|1091.8|1091.6|1091.4|1091.2|4444
1649948500000|2022-04-14 15:01:40|1092|1091.6|1091.8|1091.6|1092|1091.6|1091.8|1091.6|1110
1649948510000|2022-04-14 15:01:50|1091.6|1091.4|1091.4|1091.2|1091.6|1091.4|1091.4|1091.2|4509
1649948520000|2022-04-14 15:02:00|1091.2|1091|1091.4|1091|1091.4|1091.2|1091.2|1091|1128
1649948530000|2022-04-14 15:02:10|1091.2|1090.8|1091.4|1091|1091.4|1091|1091|1090.8|6974
1649948540000|2022-04-14 15:02:20|1091.6|1091.2|1091.4|1091.2|1091.6|1091.2|1091.4|1091|0
1649948550000|2022-04-14 15:02:30||1091||1091.2||1091.2||1091|0
1649948560000|2022-04-14 15:02:40|1091.2|1091|1091.4|1091.2|1091.4|1091.2|1091.2|1091|9764
1649948570000|2022-04-14 15:02:50|1091.6|1091.4|1091.8|1091.4|1091.8|1091.6|1091.6|1091.2|16844
1649948580000|2022-04-14 15:03:00|1091.6|1091.6|1092|1091.8|1092|1091.8|1091.6|1091.6|6604
1649948600000|2022-04-14 15:03:20|1092.2|1092|1092.6|1092.4|1092.6|1092.4|1092.2|1092|6575
1649948610000|2022-04-14 15:03:30|1092.4|1092.2|1092.8|1092.6|1092.8|1092.6|1092.4|1092.2|4237
1649948620000|2022-04-14 15:03:40|1093|1092.8|1093.2|1093|1093.2|1093|1092.8|1092.6|10782
1649948640000|2022-04-14 15:04:00|1093|1092.8|1093.2|1092.8|1093.2|1093|1093|1092.8|7653
1649948650000|2022-04-14 15:04:10|1093|1093|1093|1092.8|1093.2|1093|1093|1092.8|1546
1649948660000|2022-04-14 15:04:20|1093.2|1093|1093.2|1093|1093.2|1093|1093.2|1092.8|492
1649948670000|2022-04-14 15:04:30|1093|1092.8|1093.4|1093|1093.6|1093.2|1093|1092.8|8526
1649948680000|2022-04-14 15:04:40|1093.6|1093.2|1093.4|1093.2|1093.6|1093.4|1093.4|1093|0
1649948690000|2022-04-14 15:04:50|1093.2|1093|1093|1092.6|1093.4|1093|1092.8|1092.6|9410
1649948700000|2022-04-14 15:05:00|1092.8|1092.4|1092.6|1092.2|1092.8|1092.4|1092.6|1092.2|671
1649948710000|2022-04-14 15:05:10|1092.4|1092.4|1092.6|1092.2|1092.6|1092.4|1092.4|1092.2|0
1649948720000|2022-04-14 15:05:20|1092.4||1092.6||1092.6||1092.4||0
1649948730000|2022-04-14 15:05:30|1092.4|1092.4|1092.4|1092.2|1092.6|1092.4|1092.4|1092.2|412
1649948740000|2022-04-14 15:05:40|1092.6|1092.4|1092.6|1092.4|1092.6|1092.4|1092.6|1092.4|3643
1649948760000|2022-04-14 15:06:00|1092.4|1092.2|1092.2|1091.8|1092.4|1092.2|1092|1091.6|4181
1649948770000|2022-04-14 15:06:10|1092.4|1092|1092.4|1092.2|1092.4|1092.2|1092.4|1091.8|1983
1649948780000|2022-04-14 15:06:20|1092.2|1092|1092.4|1092|1092.4|1092.2|1092.2|1092|3009
1649948790000|2022-04-14 15:06:30|1092.2|1092.2|1092|1091.8|1092.4|1092.2|1092|1091.8|2669
1649948800000|2022-04-14 15:06:40|1091.8|1091.6|1091.8|1091.4|1092|1091.8|1091.6|1091.2|840
1649948810000|2022-04-14 15:06:50|1091.6||1091.6||1091.8||1091.6||0
1649948820000|2022-04-14 15:07:00|1091.8|1091.6|1091.6|1091.4|1091.8|1091.6|1091.6|1091.4|2506
1649948830000|2022-04-14 15:07:10|1091.8|1091.2|1091.6|1091.4|1091.8|1091.4|1091.4|1091|1164
1649948840000|2022-04-14 15:07:20|1091.8|1091.6|1091.8|1091.6|1091.8|1091.6|1091.8|1091.4|1075
1649948850000|2022-04-14 15:07:30|1092|1091.8|1092.2|1091.8|1092.2|1091.8|1092|1091.6|2012
1649948860000|2022-04-14 15:07:40|1092|1092|1092.2|1092|1092.2|1092|1092|1091.8|1669
1649948870000|2022-04-14 15:07:50||1091.8||1092||1092||1091.8|0
1649948880000|2022-04-14 15:08:00|1092.4|1092.2|1092.4|1092|1092.4|1092.2|1092.2|1092|64
1649948890000|2022-04-14 15:08:10|1092.2|1092.2|1092.4|1092.2|1092.4|1092.2|1092.2|1092|639
1649948900000|2022-04-14 15:08:20|1092.6|1092.4|1092.6|1092.2|1092.6|1092.4|1092.4|1092.2|7444
1649948910000|2022-04-14 15:08:30|1092.8|1092.4|1092.6|1092.4|1092.8|1092.6|1092.6|1092.2|3046
1649948920000|2022-04-14 15:08:40|1092.8|1092.2|1091.4|1091|1092.8|1092.2|1091.2|1091|37566
1649948930000|2022-04-14 15:08:50|1091.2|1090.8|1091.6|1091.4|1091.8|1091.6|1090.8|1090.4|35873
1649948940000|2022-04-14 15:09:00|1091.4|1091.2|1092|1091.6|1092.4|1092.2|1091.4|1091|17013
1649948950000|2022-04-14 15:09:10|1091.8|1091.4|1092.4|1092|1092.4|1092.2|1091.6|1091.2|6228
1649948960000|2022-04-14 15:09:20|1092.2|1091.8|1092.4|1092|1092.4|1092.2|1092.2|1091.8|0
1649948970000|2022-04-14 15:09:30|1092.6|1092.2|1092.6|1092.2|1092.6|1092.4|1092.4|1092|2659
1649948980000|2022-04-14 15:09:40|1092.4|1092.4|1092.4|1092.2|1092.6|1092.4|1092.2|1092|1630
1649948990000|2022-04-14 15:09:50|1092.6|1092|1092.4|1092.2|1092.6|1092.2|1092.4|1092|0
1649949000000|2022-04-14 15:10:00|1092.6|1092|1092.2|1091.8|1092.6|1092.2|1092|1091.8|4228
1649949010000|2022-04-14 15:10:10|1092.4|1092|1092.6|1092.2|1092.6|1092.2|1092.4|1092|1064
1649949020000|2022-04-14 15:10:20|1092.4|1092.4|1092.4|1092.2|1092.6|1092.4|1092.4|1092.2|2953
1649949030000|2022-04-14 15:10:30|1092.6|1092.4|1092.6|1092.4|1092.6|1092.4|1092.4|1092.2|4643
1649949040000|2022-04-14 15:10:40|1092.4|1092.2|1092.6|1092.2|1092.6|1092.2|1092.2|1092|1959
1649949050000|2022-04-14 15:10:50|1092.4|1092.4|1092.2|1092|1092.6|1092.4|1092.2|1091.8|2318
1649949060000|2022-04-14 15:11:00|1092|1091.8|1092.4|1092|1092.4|1092.2|1092|1091.8|3275
1649949070000|2022-04-14 15:11:10|1092.2|1092.2|1092.4|1092.2|1092.6|1092.4|1092.2|1092|1833
1649949080000|2022-04-14 15:11:20|1092.2|1092|1092.4|1092|1092.6|1092.2|1092.2|1092|2260
1649949090000|2022-04-14 15:11:30|1092.2|1092.2|1092.6|1092.2|1092.6|1092.4|1092.2|1092|1984
1649949100000|2022-04-14 15:11:40|1092.4|1092.4|1092.6|1092.2|1092.6|1092.4|1092.4|1092.2|502
1649949110000|2022-04-14 15:11:50|1092.4|1092.4|1093.4|1093|1093.6|1093.2|1092.4|1092.2|22686
1649949120000|2022-04-14 15:12:00|1093.6|1093.2|1094|1093.6|1094.2|1093.8|1093.4|1093|7501
1649949130000|2022-04-14 15:12:10|1093.8|1093.4|1093.8|1093.6|1093.8|1093.6|1093.6|1093.2|2553
1649949140000|2022-04-14 15:12:20|1093.6|1093.4|1093.4|1093.2|1093.6|1093.4|1093.4|1093.2|1120
1649949150000|2022-04-14 15:12:30|1093.2|1093|1093.6|1093.2|1093.8|1093.4|1093.2|1093|4003
1649949160000|2022-04-14 15:12:40|1093.4|1093.4|1092.8|1092.6|1093.6|1093.4|1092.6|1092.4|6456
1649949170000|2022-04-14 15:12:50|1092.6|1092.4|1093|1092.8|1093.4|1093|1092.6|1092.2|2602
1649949180000|2022-04-14 15:13:00|1093.2|1093|1093.4|1093.2|1093.6|1093.2|1093.2|1093|1139
1649949190000|2022-04-14 15:13:10|1093.6|1093.4|1093.8|1093.4|1094|1093.6|1093.4|1093.2|704
1649949200000|2022-04-14 15:13:20|1094|1093.6|1093.8|1093.6|1094|1093.6|1093.6|1093.4|2470
1649949210000|2022-04-14 15:13:30|1093.6|1093.4|1094|1093.8|1094|1093.8|1093.6|1093.4|1027
1649949220000|2022-04-14 15:13:40|1094.2|1094|1094.2|1094|1094.2|1094|1094.2|1093.8|1909
1649949230000|2022-04-14 15:13:50|1094.4|1094.2|1094.4|1094|1094.4|1094.2|1094.2|1094|11833
1649949240000|2022-04-14 15:14:00|1094|1094.2|1094.4|1094.2|1094.4|1094.2|1094|1093.8|5004
1649949260000|2022-04-14 15:14:20|1094.2|1094|1094.6|1094.2|1094.8|1094.4|1094.2|1094|6360
1649949270000|2022-04-14 15:14:30|1094.4|1094|1094|1093.8|1094.4|1094|1094|1093.8|5052
1649949280000|2022-04-14 15:14:40|1094.2|1094|1094.6|1094.2|1094.6|1094.2|1094|1093.8|1387
1649949290000|2022-04-14 15:14:50|1094.8|1094.4|1095.2|1094.6|1095.2|1094.6|1094.8|1094.2|371
1649949300000|2022-04-14 15:15:00|1095|1094.4|1094.8|1094.2|1095|1094.4|1094.6|1094.2|3858
1649949310000|2022-04-14 15:15:10|1094.6|1094|1094.6|1094.2|1094.8|1094.4|1094.6|1094|1182
1649949320000|2022-04-14 15:15:20|1094.8|1094.4|1094.4|1093.8|1094.8|1094.4|1094.4|1093.8|2189
1649949330000|2022-04-14 15:15:30|1094.8|1094|1094.6|1094|1094.8|1094.2|1094.4|1093.8|4860
1649949340000|2022-04-14 15:15:40|1094.4|1093.6|1094.2|1093.6|1094.4|1093.6|1094.2|1093.6|0
1649949350000|2022-04-14 15:15:50||1093.8||1093.8||1093.8||1093.8|0
1649949360000|2022-04-14 15:16:00|1094.4|1094|1094.8|1094.2|1094.8|1094.2|1094.2|1093.8|606
1649949370000|2022-04-14 15:16:10|1094.6|1094|1094.4|1093.8|1094.6|1094.2|1094.4|1093.8|0
1649949380000|2022-04-14 15:16:20|1094.6|1094|1094.4|1094|1094.6|1094|1094.4|1094|0
1649949390000|2022-04-14 15:16:30|1094.2|1093.8|1094.2|1093.8|1094.2|1094|1094.2|1093.8|496
1649949400000|2022-04-14 15:16:40|1094|1093.6|1094.2|1093.8|1094.2|1093.8|1094|1093.6|0
1649949410000|2022-04-14 15:16:50|1094|1093.6|1094.2|1093.6|1094.2|1093.6|1094|1093.4|5514
1649949420000|2022-04-14 15:17:00|1094|1093.4|1094|1093.4|1094.2|1093.8|1093.8|1093.4|0
1649949430000|2022-04-14 15:17:10|1094.2|1093.6|1094|1093.4|1094.2|1093.6|1094|1093.4|0
1649949450000|2022-04-14 15:17:30|1094.2|1093.6|1094.2|1093.6|1094.2|1093.8|1094|1093.4|0
1649949460000|2022-04-14 15:17:40|1094|1093.4|1094.2|1093.6|1094.2|1093.6|1094|1093.4|0
1649949470000|2022-04-14 15:17:50|1094|1093.4|1094.2|1093.8|1094.2|1093.8|1094|1093.4|0
1649949480000|2022-04-14 15:18:00|1094|1093.6|1094.4|1093.8|1094.4|1093.8|1093.8|1093.4|4524
1649949490000|2022-04-14 15:18:10|1094.2|1094|1094.2|1093.6|1094.4|1094|1094.2|1093.6|0
1649949500000|2022-04-14 15:18:20|1094.6|1094|1094.4|1093.8|1094.6|1094|1094.2|1093.6|1954
1649949510000|2022-04-14 15:18:30|1094.2|1093.6|1094.4|1093.8|1094.4|1093.8|1094|1093.6|0
1649949520000|2022-04-14 15:18:40|1094.2|1093.6|1094.4|1094|1094.4|1094|1094.2|1093.6|445
1649949530000|2022-04-14 15:18:50|1094.2|1093.8|1094.6|1094.2|1094.8|1094.2|1094.2|1093.8|3373
1649949540000|2022-04-14 15:19:00|1094.4|1094|1094.2|1093.8|1094.6|1094.2|1094.2|1093.8|0
1649949550000|2022-04-14 15:19:10|1094.4|1094|1094.6|1094.2|1094.6|1094.2|1094|1093.6|4228
1649949560000|2022-04-14 15:19:20|1094.4|1094|1094.6|1094.2|1094.6|1094.2|1094.4|1094|0
1649949570000|2022-04-14 15:19:30|1094.4|1094|1094.8|1094.2|1094.8|1094.4|1094.4|1094|2023
1649949580000|2022-04-14 15:19:40|1094.6|1094|1094.2|1093.8|1094.6|1094.2|1094.2|1093.6|2175
1649949590000|2022-04-14 15:19:50|1094.4|1094|1094.6|1094|1094.6|1094|1094.4|1093.8|6
1649949600000|2022-04-14 15:20:00|1094.8|1094.2|1094.8|1094.4|1094.8|1094.4|1094.4|1094|0
1649949610000|2022-04-14 15:20:10|1094.6|1094.2|1094.8|1094.4|1094.8|1094.4|1094.6|1094.2|0
1649949620000|2022-04-14 15:20:20|1095|1094.2|1095|1094.6|1095|1094.6|1094.8|1094.2|642
1649949630000|2022-04-14 15:20:30|1094.8|1094.4|1095|1094.6|1095.2|1094.8|1094.8|1094.4|503
1649949640000|2022-04-14 15:20:40|1095.4|1095|1095.2|1094.6|1095.4|1095|1095.2|1094.6|1804
1649949650000|2022-04-14 15:20:50|1095.4|1094.8|1095.6|1095|1095.6|1095|1095.2|1094.6|3000
1649949660000|2022-04-14 15:21:00|1095.4|1095.2|1095.8|1095.2|1095.8|1095.2|1095.4|1094.8|320
1649949670000|2022-04-14 15:21:10|1096|1095.4|1096.2|1095.6|1096.2|1095.6|1095.8|1095.2|3796
1649949680000|2022-04-14 15:21:20|1095.8|1095.4|1096.2|1095.6|1096.2|1095.6|1095.8|1095.4|283
1649949690000|2022-04-14 15:21:30|1096.4|1095.8|1096|1095.4|1096.4|1096|1096|1095.4|7
1649949700000|2022-04-14 15:21:40|1095.8|1095.2|1095.8|1095.4|1095.8|1095.4|1095.6|1095.2|0
1649949720000|2022-04-14 15:22:00|1096|1095.6|1095.6|1095|1096|1095.6|1095.6|1095|1765
1649949730000|2022-04-14 15:22:10|1095.8|1095.2|1095.8|1095.2|1095.8|1095.2|1095.6|1095|0
1649949740000|2022-04-14 15:22:20|1095.6|1095.4|1095.8|1095.4|1095.8|1095.4|1095.6|1095.2|1510
1649949750000|2022-04-14 15:22:30|1096|1095.2|1096.4|1095.8|1096.4|1095.8|1096|1095.2|1369
1649949760000|2022-04-14 15:22:40|1096|1095.6|1096.2|1095.8|1096.2|1095.8|1096|1095.6|0
1649949770000|2022-04-14 15:22:50|1096|1095.6|1096.6|1096|1096.6|1096.2|1096|1095.6|0
1649949780000|2022-04-14 15:23:00|1096.2|1095.8|1096.4|1096|1096.6|1096.2|1096.2|1095.8|0
1649949800000|2022-04-14 15:23:20|1096.6|1096.2|1096.6|1096|1096.6|1096.2|1096.4|1095.8|500
1649949810000|2022-04-14 15:23:30|1096.4|1095.8|1096.6|1096|1096.6|1096|1096.4|1095.8|0
1649949820000|2022-04-14 15:23:40|1096.4|1095.8|1096.6|1096.2|1096.6|1096.2|1096.4|1095.8|2387
1649949830000|2022-04-14 15:23:50|1096.4|1096|1096.6|1096|1096.8|1096.2|1096.4|1096|6266
1649949840000|2022-04-14 15:24:00|1096.8|1096.2|1097.2|1096.8|1097.2|1096.8|1096.8|1096.2|1801
1649949850000|2022-04-14 15:24:10|1097|1096.6|1097|1096.4|1097|1096.6|1097|1096.4|0
1649949860000|2022-04-14 15:24:20|1097.2|1096.6|1097|1096.6|1097.2|1096.6|1096.6|1096.2|1050
1649949870000|2022-04-14 15:24:30|1097.2|1096.8|1097|1096.6|1097.2|1096.8|1097|1096.4|6101
1649949880000|2022-04-14 15:24:40|1097.2|1096.8|1096.8|1096.4|1097.4|1096.8|1096.6|1096.2|3152
1649949890000|2022-04-14 15:24:50|1096.6|1096.2|1097|1096.6|1097.2|1096.6|1096.6|1096.2|853
1649949900000|2022-04-14 15:25:00|1097.2|1096.4|1097.2|1096.6|1097.2|1096.6|1096.8|1096.4|2348
1649949910000|2022-04-14 15:25:10|1097|1096.4|1096.6|1096|1097.2|1096.6|1096.2|1095.8|493
1649949920000|2022-04-14 15:25:20|1096.4|1095.8|1096.6|1096|1096.6|1096.2|1096.2|1095.8|0
1649949930000|2022-04-14 15:25:30|1096.4|1096.2|1096.6|1096.2|1096.6|1096.2|1096.4|1096.2|2500
1649949940000|2022-04-14 15:25:40|1096.8|1096|1096.6|1096.2|1096.8|1096.4|1096.6|1096|2289
1649949970000|2022-04-14 15:26:10|1096.8|1096.4|1096.6|1096.2|1096.8|1096.4|1096.6|1096.2|395
1649949980000|2022-04-14 15:26:20|1096.8|1096.4|1096.8|1096.4|1096.8|1096.4|1096.8|1096.4|0
1649949990000|2022-04-14 15:26:30|1096.6|1096.2|1097|1096.4|1097|1096.6|1096.6|1096.2|1050
1649950000000|2022-04-14 15:26:40|1096.8|1096.2|1097|1096.4|1097|1096.4|1096.8|1096.2|0
1649950010000|2022-04-14 15:26:50|1096.8|1096.2|1096.8|1096.4|1097|1096.4|1096.6|1096.2|394
1649950020000|2022-04-14 15:27:00|1096.6|1096.2|1096.6|1096.2|1096.8|1096.4|1096.6|1096.2|200
1649950030000|2022-04-14 15:27:10|1096.8|1096.4|1096.6|1096.2|1096.8|1096.4|1096.4|1096|3293
1649950040000|2022-04-14 15:27:20|1096.4|1096|1096.4|1096|1096.6|1096.2|1096.4|1096|0
1649950050000|2022-04-14 15:27:30|1096.6|1096.2|1096.6|1096.2|1096.6|1096.2|1096.6|1096.2|0
1649950060000|2022-04-14 15:27:40|1096.4|1096|1096.4|1096|1096.4|1096|1096.4|1096|416
1649950070000|2022-04-14 15:27:50|1096.6|1096.2|1096.6|1096.2|1096.6|1096.2|1096.6|1096.2|0
1649950080000|2022-04-14 15:28:00|1096.4|1096|1096.4|1096|1096.6|1096.2|1096.2|1095.8|368
1649950090000|2022-04-14 15:28:10|1096.6|1096.2|1096.8|1096.2|1096.8|1096.4|1096.6|1096.2|2823
1649950100000|2022-04-14 15:28:20|1097|1096.4|1096.8|1096.2|1097|1096.4|1096.6|1096.2|1937
1649950110000|2022-04-14 15:28:30|1097.2|1096.4|1097.2|1096.8|1097.4|1096.8|1097|1096.4|2118
1649950120000|2022-04-14 15:28:40|1097.4|1096.6|1097|1096.6|1097.4|1096.8|1097|1096.6|1085
1649950130000|2022-04-14 15:28:50|1096.8|1096.4|1097|1096.6|1097|1096.6|1096.8|1096.4|0
1649950140000|2022-04-14 15:29:00|1097.2|1096.8|1097.2|1096.6|1097.2|1096.8|1097|1096.6|410
1649950150000|2022-04-14 15:29:10|1096.8|1096.4|1097|1096.4|1097.2|1096.8|1096.8|1096.4|826
1649950160000|2022-04-14 15:29:20|1097.2|1096.6|1097.2|1096.6|1097.2|1096.8|1097|1096.4|0
1649950170000|2022-04-14 15:29:30|1097|1096.4|1097.4|1096.8|1097.4|1096.8|1097|1096.4|1718
1649950180000|2022-04-14 15:29:40|1097.2|1096.6|1096.8|1096.4|1097.4|1096.8|1096.8|1096.4|3701
1649950190000|2022-04-14 15:29:50|1096.2|1096.2|1097|1096.2|1097|1096.2|1096.2|1095.6|3213
1650351600000|2022-04-19 07:00:00|1096.2|1095.6|1095.6|1094.8|1096.4|1095.8|1094.2|1093.8|165823
1650351610000|2022-04-19 07:00:10|1095.8|1095|1093.2|1092.4|1096.2|1095.6|1092.8|1092.2|14574
1650351620000|2022-04-19 07:00:20|1093|1092|1091.8|1091|1093.2|1092.2|1091.4|1090.6|15198
1650351630000|2022-04-19 07:00:30|1091.4|1090.8|1087.8|1086.8|1091.4|1091|1087|1086.6|48548
1650351640000|2022-04-19 07:00:40|1088|1087.2|1089.2|1088.2|1090|1089|1087.4|1087|12397
1650351650000|2022-04-19 07:00:50|1089|1088.4|1088.8|1088|1089.6|1088.8|1087.8|1087|16607
1650351660000|2022-04-19 07:01:00|1089|1088.2|1089.8|1089|1090.8|1089.8|1089|1088.2|3237
1650351670000|2022-04-19 07:01:10|1090|1089.4|1092|1091|1092|1091.4|1090|1089.4|9605
1650351680000|2022-04-19 07:01:20|1091.8|1090.8|1091.4|1090.6|1092|1091.4|1091|1090.2|729
1650351690000|2022-04-19 07:01:30|1091.2|1090.4|1091.2|1090.4|1091.6|1091|1090.2|1089.8|5959
1650351700000|2022-04-19 07:01:40|1091.4|1090.6|1091|1090.4|1091.4|1090.6|1090.2|1089.4|9426
1650351710000|2022-04-19 07:01:50|1091.2|1090.6|1093|1092.4|1093.6|1092.8|1091.2|1090.6|20829
1650351720000|2022-04-19 07:02:00|1092.8|1092.2|1092.4|1091.6|1093.2|1092.4|1091.2|1090.6|4487
1650351730000|2022-04-19 07:02:10|1092.2|1091.4|1093.2|1092.4|1093.6|1093|1092.2|1091.4|4339
1650351740000|2022-04-19 07:02:20|1093.4|1092.6|1092.8|1092|1093.6|1092.8|1092.4|1091.6|3000
1650351750000|2022-04-19 07:02:30|1093|1092.2|1093.2|1092.4|1093.6|1092.6|1091|1090.4|42347
1650351760000|2022-04-19 07:02:40|1093|1092.6|1093.6|1093|1095|1094|1092.6|1092.2|14422
1650351770000|2022-04-19 07:02:50|1093.8|1093.2|1094.4|1093.8|1094.8|1094|1093.8|1093.2|2319
1650351780000|2022-04-19 07:03:00|1094.2|1093.6|1095.2|1094.6|1095.6|1095|1093.6|1092.8|4869
1650351790000|2022-04-19 07:03:10|1095.4|1094.8|1095.4|1094.6|1096|1095.4|1094.8|1094.4|6881
1650351800000|2022-04-19 07:03:20|1095.2|1094.4|1094.2|1093.6|1095.4|1094.6|1094.2|1093.4|6512
1650351810000|2022-04-19 07:03:30|1094|1093.8|1093.2|1092.6|1094.2|1093.8|1092.8|1092.2|0
1650351820000|2022-04-19 07:03:40|1093.4|1092.8|1094.4|1093.8|1094.6|1094.4|1093.4|1092.8|8006
1650351830000|2022-04-19 07:03:50|1094.2|1093.4|1093.8|1093|1094.4|1093.8|1093.6|1093|0
1650351840000|2022-04-19 07:04:00|1093.6|1092.8|1093.6|1093|1094|1093.2|1092.6|1092.2|2402
1650351850000|2022-04-19 07:04:10|1093.4|1093.2|1093|1092.2|1093.6|1093.2|1093|1092.2|0
1650351860000|2022-04-19 07:04:20|1092.8|1092.4|1093.2|1092.4|1093.8|1093|1092.8|1092.4|0
1650351870000|2022-04-19 07:04:30|1093|1092.2|1094.2|1093.4|1094.2|1093.4|1092.4|1091.8|10624
1650351880000|2022-04-19 07:04:40|1094|1093.2|1094|1093.2|1094.4|1093.8|1093|1092.4|9265
1650351890000|2022-04-19 07:04:50|1093.8|1093.4|1093.8|1093.2|1094|1093.6|1093.4|1092.6|2934
1650351900000|2022-04-19 07:05:00|1094|1093.4|1094.6|1094.2|1094.6|1094.2|1093.8|1093.2|4311
1650351910000|2022-04-19 07:05:10|1094.8|1094|1095.2|1094.8|1095.8|1095|1094.4|1094|20125
1650351920000|2022-04-19 07:05:20|1095.4|1095|1095|1094|1095.4|1095|1094.6|1094|10254
1650351930000|2022-04-19 07:05:30|1094.8|1093.8|1095|1094|1095|1094.2|1094.4|1093.6|764
1650351940000|2022-04-19 07:05:40|1095.4|1094.6|1095.2|1094.2|1095.4|1094.8|1094.4|1093.4|14
1650351950000|2022-04-19 07:05:50|1094.2|1093.4|1094.8|1094|1095.4|1094.6|1094.2|1093.4|0
1650351960000|2022-04-19 07:06:00|1094.6|1093.8|1094.2|1093.2|1095|1094.2|1094.2|1093.2|6222
1650351970000|2022-04-19 07:06:10|1094.4|1093.6|1094.8|1094.2|1095|1094.2|1094.4|1093.6|0
1650351980000|2022-04-19 07:06:20|1094.6|1094|1094.6|1093.8|1094.8|1094.2|1094.4|1093.4|2349
1650351990000|2022-04-19 07:06:30|1094.4|1093.6|1095|1094|1095.8|1094.8|1094.4|1093.6|5966
1650352000000|2022-04-19 07:06:40|1094.6|1093.6|1094.2|1093.4|1094.6|1093.6|1094|1093.4|1910
1650352010000|2022-04-19 07:06:50|1094|1093.6|1092.8|1092|1094.2|1093.6|1092.6|1091.8|2018
1650352020000|2022-04-19 07:07:00|1093.2|1092.2|1094.4|1093.4|1094.4|1093.4|1093.2|1092|1473
1650352030000|2022-04-19 07:07:10|1094.6|1093.6|1094|1093.2|1094.6|1093.6|1093.2|1092.4|1565
1650352040000|2022-04-19 07:07:20|1093.8|1093|1093.6|1092.8|1093.8|1093|1093|1092.2|0
1650352050000|2022-04-19 07:07:30|1093.8|1093|1092.8|1092|1093.8|1093|1092.8|1091.8|400
1650352060000|2022-04-19 07:07:40|1092.4|1091.6|1091.2|1090.4|1092.4|1091.6|1090.8|1090.2|5575
1650352070000|2022-04-19 07:07:50|1091.8|1091|1092.4|1091.8|1092.8|1091.8|1091.6|1090.8|916
1650352080000|2022-04-19 07:08:00|1092.8|1092|1092.8|1091.8|1093|1092.2|1092.6|1091.8|6907
1650352090000|2022-04-19 07:08:10|1092|1091.2|1091.6|1090.8|1092.6|1091.8|1091.6|1090.8|3705
1650352100000|2022-04-19 07:08:20|1091.8|1091|1091.6|1091|1092|1091|1091.6|1091|0
1650352110000|2022-04-19 07:08:30|1092.4|1090.8|1093.2|1092.4|1093.2|1092.4|1092|1090.8|8090
1650352120000|2022-04-19 07:08:40|1092.8|1092|1095.4|1094.8|1095.4|1094.8|1092.8|1092|1393
1650352130000|2022-04-19 07:08:50|1095|1094.4|1096.2|1095.4|1096.2|1095.4|1095|1094.4|2967
1650352140000|2022-04-19 07:09:00|1096|1095|1095.2|1094.4|1096|1095.2|1095|1094.2|2251
1650352150000|2022-04-19 07:09:10|1095|1093.8|1095.6|1094.8|1095.8|1095|1094.8|1093.8|2343
1650352160000|2022-04-19 07:09:20|1095.8|1095|1094.4|1093.6|1095.8|1095|1094.4|1093.6|349
1650352170000|2022-04-19 07:09:30|1094.6|1093.8|1094|1093|1094.6|1093.8|1094|1093|1080
1650352180000|2022-04-19 07:09:40|1094.2|1093.4|1094.6|1093.8|1094.8|1094|1094|1093.2|735
1650352190000|2022-04-19 07:09:50|1094.8|1094|1094.6|1093.6|1094.8|1094|1094|1093|499
1650352200000|2022-04-19 07:10:00|1094.4|1093.4|1095|1094.2|1095|1094.2|1093.8|1093|3095
1650352210000|2022-04-19 07:10:10|1094.4|1093.6|1093|1092.2|1094.4|1093.6|1092.6|1091.8|1215
1650352220000|2022-04-19 07:10:20|1093.2|1092.4|1093.6|1092.8|1094.2|1093.4|1093|1092|4790
1650352230000|2022-04-19 07:10:30|1093|1092.6|1093.6|1093|1093.8|1093|1093|1092.2|267
1650352240000|2022-04-19 07:10:40|1094|1093.2|1093.8|1093|1094|1093.2|1093.2|1092.2|6271
1650352250000|2022-04-19 07:10:50|1093.6|1092.8|1093.6|1092.8|1093.8|1093.2|1093.4|1092.6|491
1650352260000|2022-04-19 07:11:00|1092.8|1092|1093.2|1092.2|1093.2|1092.4|1092.6|1092|0
1650352270000|2022-04-19 07:11:10|1093.4|1092.4|1093.4|1092.2|1093.4|1092.4|1092.8|1091.8|3727
1650352280000|2022-04-19 07:11:20|1093.8|1093|1093.2|1092.4|1093.8|1093|1093.2|1092.4|2777
1650352290000|2022-04-19 07:11:30|1093.4|1092.6|1093.4|1092.4|1093.6|1092.8|1092.8|1092.2|0
1650352300000|2022-04-19 07:11:40|1093.2|1092.2|1093.6|1093|1093.6|1093|1092.8|1092.2|1427
1650352310000|2022-04-19 07:11:50|1093.4|1092.8|1094.2|1093.6|1094.2|1093.6|1093.4|1092.6|4467
1650352320000|2022-04-19 07:12:00|1094|1093.4|1094.4|1093.8|1094.6|1094|1094|1093.4|60
1650352330000|2022-04-19 07:12:10|1094.2|1093.6|1094.2|1093.6|1094.8|1094.2|1094.2|1093.6|1870
1650352340000|2022-04-19 07:12:20|1094.4|1093.8|1094.6|1093.8|1094.8|1094.2|1094|1093.4|4267
1650352350000|2022-04-19 07:12:30|1094.8|1094|1093.8|1093.2|1094.8|1094.2|1093.8|1093.2|0
1650352360000|2022-04-19 07:12:40|1094|1093.6|1092.4|1091.8|1094.2|1093.6|1092.4|1091.8|3616
1650352370000|2022-04-19 07:12:50|1092.6|1092|1091.6|1090.6|1093.2|1092.4|1091.6|1090.6|3758
1650352380000|2022-04-19 07:13:00|1091.8|1091|1091.2|1090.4|1091.8|1091|1091.2|1090.4|465
1650352390000|2022-04-19 07:13:10|1091.6|1091|1091.4|1090.6|1091.6|1091|1091.2|1090.4|906
1650352400000|2022-04-19 07:13:20|1091.2|1090.4|1091.4|1090.6|1091.4|1090.6|1091|1090.2|0
1650352410000|2022-04-19 07:13:30|1091|1090.4|1091|1090.2|1091.2|1090.4|1091|1090.2|600
1650352420000|2022-04-19 07:13:40|1091.2|1090|1091.2|1090.4|1091.4|1090.6|1091|1090|2056
1650352430000|2022-04-19 07:13:50|1091|1090.2|1089|1088.2|1091|1090.2|1089|1088.2|5999
1650352440000|2022-04-19 07:14:00|1088.8|1088|1089.4|1088.6|1089.6|1088.8|1088.6|1087.8|922
1650352450000|2022-04-19 07:14:10|1088.6|1087.8|1089.2|1088.4|1089.2|1088.4|1088.6|1087.6|495
1650352460000|2022-04-19 07:14:20|1088.8|1088|1088.8|1088|1089|1088.2|1088.4|1087.6|625
1650352470000|2022-04-19 07:14:30|1089|1088.2|1089.6|1089|1089.8|1089.2|1089|1088.2|983
1650352480000|2022-04-19 07:14:40|1089.8|1089.2|1090.8|1090|1091.2|1090.4|1089.8|1089|4899
1650352490000|2022-04-19 07:14:50|1091.4|1090.6|1091.4|1090.8|1091.6|1090.8|1091.2|1090.6|0
1650352500000|2022-04-19 07:15:00|1091.8|1091.2|1091|1090|1091.8|1091.2|1091|1090|2009
1650352510000|2022-04-19 07:15:10|1090.8|1090.4|1091.6|1090.8|1091.6|1090.8|1090.8|1090.4|2349
1650352520000|2022-04-19 07:15:20|1090.4|1089.8|1091.8|1091|1092|1091.2|1090.4|1089.8|3629
1650352530000|2022-04-19 07:15:30|1091.6|1090.8|1091.8|1091|1092|1091|1091.6|1090.8|0
1650352540000|2022-04-19 07:15:40|1091.4|1090.8|1090.8|1090|1091.8|1091.2|1090.8|1090|7182
1650352550000|2022-04-19 07:15:50|1090.6|1089.6|1089.8|1089|1090.6|1089.6|1089.8|1089|0
1650352560000|2022-04-19 07:16:00|1089.2|1089.2|1087.6|1086.8|1089.2|1089.2|1087.6|1086.8|1020
1650352570000|2022-04-19 07:16:10|1088|1087.2|1087.8|1087|1088.2|1087.4|1087.6|1087|500
1650352580000|2022-04-19 07:16:20|1087.6|1086.8|1087.4|1086.6|1087.6|1087|1087.4|1086.6|837
1650352590000|2022-04-19 07:16:30|1087.2|1086.4|1087.4|1086.6|1087.4|1086.6|1086.8|1086|500
1650352600000|2022-04-19 07:16:40|1087.2|1086.4|1087.6|1086.8|1087.6|1086.8|1087.2|1086.4|0
1650352610000|2022-04-19 07:16:50|1087.4|1086.6|1087|1086.4|1087.4|1086.6|1087|1086.4|995
1650352620000|2022-04-19 07:17:00|1086.4|1085.8|1085.8|1085|1086.4|1085.8|1085.4|1084.8|2774
1650352630000|2022-04-19 07:17:10|1086|1085.2|1085.4|1084.6|1086|1085.2|1085|1084|0
1650352640000|2022-04-19 07:17:20|1085.2|1084.2|1086|1085.2|1086|1085.2|1085|1084.2|2640
1650352650000|2022-04-19 07:17:30|1085.8|1085|1084.6|1083.8|1085.8|1085|1084.6|1083.8|0
1650352660000|2022-04-19 07:17:40|1084.8|1084.2|1084.6|1083.8|1084.8|1084.2|1084.6|1083.8|0
1650352670000|2022-04-19 07:17:50|1084.4|1083.6|1085.2|1084.4|1086|1085.2|1084.4|1083.6|1306
1650352680000|2022-04-19 07:18:00|1084.8|1084.2|1084.2|1083.6|1085|1084.2|1084.2|1083.6|0
1650352690000|2022-04-19 07:18:10|1084.4|1083.8|1084.4|1083.8|1085|1084|1084.4|1083.6|150
1650352700000|2022-04-19 07:18:20|1084.6|1084|1086.2|1085.2|1086.2|1085.2|1084.6|1084|600
1650352710000|2022-04-19 07:18:30|1085.8|1085|1085.4|1084.6|1086|1085.2|1085.2|1084.4|6853
1650352720000|2022-04-19 07:18:40|1085.2|1084.4|1086.6|1085.8|1086.8|1086|1085.2|1084.4|1116
1650352730000|2022-04-19 07:18:50|1086.8|1086|1087|1086.2|1087|1086.4|1086.4|1085.6|1592
1650352740000|2022-04-19 07:19:00|1086.6|1086|1086.6|1085.6|1086.6|1086|1086.2|1085.4|1312
1650352750000|2022-04-19 07:19:10|1086.8|1086.4|1086.6|1085.8|1087.4|1086.6|1086.6|1085.8|970
1650352760000|2022-04-19 07:19:20|1086.2|1086|1087|1086.2|1087.2|1086.4|1086.2|1085.4|1188
1650352770000|2022-04-19 07:19:30|1086.8|1086|1086.6|1085.8|1087|1086|1086.4|1085.6|0
1650352780000|2022-04-19 07:19:40|1086.8|1085.6|1086.6|1085.8|1086.8|1085.8|1086.2|1085.4|554
1650352790000|2022-04-19 07:19:50|1087.2|1086.4|1087.6|1087|1087.8|1087|1087.2|1086.4|3962
1650352800000|2022-04-19 07:20:00|1086.8|1086|1086.4|1085.8|1087|1086.2|1086.4|1085.6|4222
1650352810000|2022-04-19 07:20:10|1086.8|1086.2|1087|1086.2|1087.2|1086.4|1086.4|1085.8|1013
1650352820000|2022-04-19 07:20:20|1087.4|1086.6|1087.2|1086.4|1087.6|1086.6|1087.2|1086.4|436
1650352830000|2022-04-19 07:20:30|1087.4|1086.8|1087.8|1087|1087.8|1087.4|1087.4|1086.6|618
1650352840000|2022-04-19 07:20:40|1087.6|1087.2|1088|1087.6|1088|1087.6|1087.6|1087|6339
1650352850000|2022-04-19 07:20:50|1088.2|1087.8|1087.8|1087.4|1088.4|1088|1087.8|1087.2|8320
1650352860000|2022-04-19 07:21:00|1088|1087.6|1087.4|1087|1088.2|1087.6|1087.2|1086.8|7558
1650352870000|2022-04-19 07:21:10|1087.2|1086.6|1087.2|1086.6|1087.6|1086.8|1087|1086.4|744
1650352880000|2022-04-19 07:21:20|1087|1086.4|1086.8|1086.4|1087.4|1086.8|1086.8|1086.2|1166
1650352890000|2022-04-19 07:21:30|1086.6|1086|1085.8|1085.4|1086.6|1086|1085.8|1085.4|2102
1650352900000|2022-04-19 07:21:40|1086|1085.6|1086.2|1085.6|1086.8|1086|1086|1085.6|2987
1650352910000|2022-04-19 07:21:50|1086.4|1085.8|1087.4|1086.8|1088|1087.2|1086.4|1085.8|3617
1650352920000|2022-04-19 07:22:00|1087.6|1087|1087.4|1086.8|1088.2|1087.6|1087.4|1086.8|4589
1650352930000|2022-04-19 07:22:10|1087.2|1086.6|1086.6|1086|1087.4|1086.6|1086.6|1086|2673
1650352940000|2022-04-19 07:22:20|1086.4|1085.8|1086.4|1085.6|1086.8|1086|1086|1085.6|2972
1650352950000|2022-04-19 07:22:30|1086.2|1085.8|1087.2|1086.4|1087.2|1086.4|1086|1085.6|0
1650352960000|2022-04-19 07:22:40|1087.4|1086.6|1086.2|1085.6|1087.4|1086.8|1086|1085.6|4294
1650352970000|2022-04-19 07:22:50|1086|1085.4|1086.4|1085.6|1086.4|1085.8|1085.8|1085.4|775
1650352980000|2022-04-19 07:23:00|1086.2|1085.4|1086.4|1085.8|1086.8|1086.2|1085.8|1085.2|5149
1650352990000|2022-04-19 07:23:10|1086.6|1086|1086.2|1085.8|1086.8|1086.2|1086.2|1085.8|1492
1650353000000|2022-04-19 07:23:20|1086.4|1085.6|1087.4|1086.8|1088.2|1087.6|1086.4|1085.6|1137
1650353010000|2022-04-19 07:23:30|1087.2|1086.6|1087.4|1086.8|1087.8|1087.2|1087.2|1086.6|296
1650353020000|2022-04-19 07:23:40|1087.6|1087|1087.6|1087|1087.8|1087.2|1087.6|1086.8|0
1650353030000|2022-04-19 07:23:50|1087.4|1086.8|1088|1087.4|1088|1087.6|1087.2|1086.8|14899
1650353040000|2022-04-19 07:24:00|1087.8|1087.6|1088|1087.4|1088|1087.6|1087.8|1087.4|1094
1650353050000|2022-04-19 07:24:10|1087.8|1087.2|1087.8|1087.4|1088|1087.4|1087.4|1086.8|1124
1650353060000|2022-04-19 07:24:20|1088|1087.6|1088|1087.6|1088.6|1088|1088|1087.6|2068
1650353070000|2022-04-19 07:24:30|1087.8|1087.4|1088.4|1087.6|1088.4|1087.8|1087.6|1087|289
1650353080000|2022-04-19 07:24:40|1088.2|1087.8|1088.6|1088.2|1088.6|1088.2|1088|1087.6|665
1650353090000|2022-04-19 07:24:50|1088.8|1088.4|1089.4|1088.8|1089.4|1088.8|1088.8|1088.4|4580
1650353100000|2022-04-19 07:25:00|1089.6|1089|1089.6|1089|1089.8|1089.2|1089.4|1088.8|0
1650353110000|2022-04-19 07:25:10|1089.4|1089.2|1090.2|1089.6|1090.4|1090|1089.4|1089|0
1650353120000|2022-04-19 07:25:20|1090.4|1089.8|1090.8|1090.4|1090.8|1090.4|1090.4|1089.8|1903
1650353130000|2022-04-19 07:25:30|1091|1090.6|1091.4|1090.8|1091.4|1090.8|1091|1090.4|1243
1650353140000|2022-04-19 07:25:40|1091.2|1090.6|1091.2|1090.6|1091.4|1090.8|1090.8|1090.4|825
1650353150000|2022-04-19 07:25:50|1091|1090.4|1090.8|1090.4|1091.2|1090.6|1090.8|1090.4|0
1650353160000|2022-04-19 07:26:00|1091|1090.6|1091.6|1091|1091.8|1091.4|1091|1090.6|1659
1650353170000|2022-04-19 07:26:10|1091.8|1091.2|1091.4|1091|1091.8|1091.4|1091.4|1090.8|600
1650353180000|2022-04-19 07:26:20|1091.6|1091.2|1091.8|1091.2|1091.8|1091.4|1091.2|1091.2|0
1650353190000|2022-04-19 07:26:30|1091.6|1091|1091.4|1091|1091.6|1091.2|1091.2|1091|0
1650353200000|2022-04-19 07:26:40|1091.6|1091.2|1091.4|1091|1091.8|1091.4|1091.4|1091|100
1650353210000|2022-04-19 07:26:50|1091.2|1091.2|1092|1091.4|1092|1091.6|1091.2|1091|1611
1650353220000|2022-04-19 07:27:00|1092.2|1091.6|1091.4|1091|1092.2|1091.8|1091.2|1090.6|10056
1650353230000|2022-04-19 07:27:10|1091.6|1090.8|1091.4|1091|1091.6|1091.2|1091.4|1090.8|3644
1650353240000|2022-04-19 07:27:20|1091.2|1090.8|1091.6|1091|1091.6|1091|1091|1090.4|1851
1650353250000|2022-04-19 07:27:30|1091.8|1091.2|1091.6|1090.8|1091.8|1091.2|1091.2|1090.8|699
1650353260000|2022-04-19 07:27:40|1091.4|1090.6|1090.6|1090|1091.6|1091.2|1090.4|1090|5485
1650353270000|2022-04-19 07:27:50|1090.4|1090.2|1091|1090.2|1091.4|1090.8|1090.4|1090.2|499
1650353280000|2022-04-19 07:28:00|1090.8|1090|1090.4|1089.8|1091|1090.4|1090.2|1089.6|2696
1650353290000|2022-04-19 07:28:10|1090.2|1090|1090.8|1090.4|1090.8|1090.4|1090.2|1090|0
1650353300000|2022-04-19 07:28:20|1091|1090.6|1090.4|1089.8|1091.2|1090.6|1090.4|1089.8|694
1650353310000|2022-04-19 07:28:30|1090.6|1090|1090|1089.6|1090.6|1090.2|1089.6|1089.2|3725
1650353320000|2022-04-19 07:28:40|1090.2|1090|1090.8|1090.2|1090.8|1090.2|1090|1090|709
1650353330000|2022-04-19 07:28:50|1090.6|1090.4|1090.8|1090.4|1091|1090.4|1090.6|1090.4|1437
1650353340000|2022-04-19 07:29:00|1091|1090.6|1091.4|1091|1091.6|1091.4|1091|1090.6|9681
1650353350000|2022-04-19 07:29:10|1091.2|1090.6|1090.6|1090.2|1091.2|1090.6|1090.6|1090|4839
1650353360000|2022-04-19 07:29:20|1090.8|1090.4|1091|1090.6|1091.2|1090.6|1090.6|1090|2370
1650353370000|2022-04-19 07:29:30|1091.2|1090.8|1091.4|1090.8|1091.4|1090.8|1091|1090.6|0
1650353380000|2022-04-19 07:29:40|1091.2|1091|1091.2|1090.8|1091.8|1091.2|1091|1090.4|787
1650353390000|2022-04-19 07:29:50|1091.4|1091.2|1091.6|1091|1092|1091.6|1091.2|1091|14260
1650353400000|2022-04-19 07:30:00|1091.8|1091.2|1091.8|1091.2|1092|1091.6|1091.6|1091|5779
1650353410000|2022-04-19 07:30:10|1092|1091.4|1092.2|1091.8|1092.2|1092|1091.8|1091.4|18321
1650353420000|2022-04-19 07:30:20|1092.4|1092|1092|1091.6|1092.4|1092|1092|1091.6|6121
1650353430000|2022-04-19 07:30:30|1092.2|1091.8|1092.2|1091.8|1092.2|1091.8|1092|1091.6|1895
1650353440000|2022-04-19 07:30:40|1092.4|1092|1091|1090.4|1092.4|1092|1091|1090.4|4003
1650353450000|2022-04-19 07:30:50|1090.8|1090.2|1091.2|1090.8|1091.2|1090.8|1090.6|1090|2783
1650353460000|2022-04-19 07:31:00|1091|1090.6|1091.2|1090.6|1091.2|1090.8|1091|1090.4|8820
1650353470000|2022-04-19 07:31:10|1091.4|1090.8|1091|1090.6|1091.4|1090.8|1091|1090.6|1332
1650353480000|2022-04-19 07:31:20|1091.2|1090.8|1091.4|1090.8|1091.4|1090.8|1091.2|1090.6|371
1650353490000|2022-04-19 07:31:30|1091.2|1090.6|1091.4|1090.8|1091.6|1091|1091|1090.6|0
1650353500000|2022-04-19 07:31:40|1091.2|1090.6|1092|1091.6|1092|1091.6|1091|1090.6|9219
1650353510000|2022-04-19 07:31:50|1092.2|1091.4|1091.6|1091.2|1092.2|1091.4|1091.6|1091.2|98
1650353520000|2022-04-19 07:32:00|1091.8|1091.4|1091.6|1091|1091.8|1091.4|1091.2|1090.8|1617
1650353530000|2022-04-19 07:32:10|1091.8|1091.2|1091.6|1091|1091.8|1091.2|1091.2|1090.8|0
1650353540000|2022-04-19 07:32:20|1091.4|1091.2|1091.6|1091|1091.6|1091.2|1091.4|1091|0
1650353550000|2022-04-19 07:32:30|1091.4|1091.2|1092|1091.6|1092|1091.6|1091.4|1091|601
1650353560000|2022-04-19 07:32:40|1091.8|1091.4|1091.6|1091|1091.8|1091.4|1091.2|1090.6|6473
1650353570000|2022-04-19 07:32:50|1091.4|1091.2|1091|1090.6|1091.6|1091.2|1091|1090.4|483
1650353580000|2022-04-19 07:33:00|1091.2|1090.8|1091.2|1090.6|1091.6|1091|1091.2|1090.6|868
1650353590000|2022-04-19 07:33:10|1091.4|1090.8|1091.4|1091|1091.4|1091|1091.2|1090.6|585
1650353600000|2022-04-19 07:33:20|1091.2|1090.8|1091.2|1090.8|1091.2|1091|1091.2|1090.8|0
1650353610000|2022-04-19 07:33:30|1091|1090.6|1091.4|1091|1091.6|1091.2|1091|1090.4|1487
1650353620000|2022-04-19 07:33:40||1090.8||1090.8||1090.8||1090.8|0
1650353630000|2022-04-19 07:33:50|1091.2|1090.6|1091|1090.6|1091.2|1090.8|1091|1090.6|300
1650353640000|2022-04-19 07:34:00|1091.2|1090.8|1091.4|1090.8|1091.6|1091|1091.2|1090.8|814
1650353650000|2022-04-19 07:34:10|1091.2|1090.6|1091.4|1090.8|1091.4|1090.8|1091|1090.6|1459
1650353660000|2022-04-19 07:34:20|1091.6|1091|1091.8|1091.4|1092|1091.4|1091.6|1091|3451
1650353670000|2022-04-19 07:34:30|1092|1091.6|1091.8|1091.4|1092|1091.8|1091.6|1091|2966
1650353680000|2022-04-19 07:34:40|1092|1091.6|1091.4|1091|1092|1091.6|1091.4|1091|519
1650353690000|2022-04-19 07:34:50|1091.6|1091.2|1091.8|1091.2|1092|1091.6|1091.4|1091.2|1192
1650353700000|2022-04-19 07:35:00|1091.6|1091.4|1091.2|1090.6|1092|1091.8|1091|1090.6|4994
1650353710000|2022-04-19 07:35:10|1091|1090.8|1091.4|1090.8|1091.4|1090.8|1090.8|1090.4|8111
1650353720000|2022-04-19 07:35:20|1091.2|1090.6|1091.6|1091|1091.6|1091.2|1091|1090.6|1107
1650353730000|2022-04-19 07:35:30|1091.4|1091.2|1091.4|1090.8|1091.8|1091.2|1091.2|1090.8|0
1650353740000|2022-04-19 07:35:40|1091.6|1091|1091.8|1091.4|1092|1091.6|1091.6|1091|4767
1650353750000|2022-04-19 07:35:50|1092|1091.8|1091|1090.4|1092|1091.8|1091|1090.4|3920
1650353760000|2022-04-19 07:36:00|1091.2|1090.6|1091.2|1090.8|1091.4|1090.8|1091|1090.4|539
1650353770000|2022-04-19 07:36:10|1091|1090.6|1088.2|1087.8|1091|1090.8|1088|1087.6|22157
1650353780000|2022-04-19 07:36:20|1088.4|1088|1089.8|1089.4|1089.8|1089.6|1088.4|1088|12582
1650353790000|2022-04-19 07:36:30|1089.6|1089.2|1089.6|1089|1089.6|1089.2|1089|1088.6|0
1650353800000|2022-04-19 07:36:40|1089.4|1089.2|1089.2|1088.8|1089.6|1089.2|1089.2|1088.6|510
1650353810000|2022-04-19 07:36:50|1089.4|1089|1089.4|1088.6|1089.8|1089.4|1089|1088.4|1259
1650353820000|2022-04-19 07:37:00|1089.2|1088.8|1089.4|1089|1089.4|1089|1089.2|1088.6|0
1650353830000|2022-04-19 07:37:10|1089.2|1088.8|1089.4|1089|1089.4|1089|1089|1088.6|1464
1650353840000|2022-04-19 07:37:20|1089.2|1088.8|1089.2|1088.6|1089.4|1088.8|1088.8|1088.2|4995
1650353850000|2022-04-19 07:37:30|1089|1088.8|1089.2|1088.6|1089.2|1088.8|1088.8|1088.4|0
1650353860000|2022-04-19 07:37:40|1089|1088.4|1089|1088.4|1089.4|1088.8|1088.8|1088.4|0
1650353870000|2022-04-19 07:37:50|1088.8|1088.6|1088.8|1088.4|1089.2|1088.6|1088.8|1088.4|800
1650353880000|2022-04-19 07:38:00|1088.6|1088.2|1088.6|1088|1089|1088.4|1088.2|1087.8|2410
1650353890000|2022-04-19 07:38:10|1088.8|1088.2|1089|1088.6|1089|1088.6|1088.4|1088|6933
1650353900000|2022-04-19 07:38:20|1089.2|1088.8|1089.6|1089|1089.6|1089.2|1089.2|1088.8|638
1650353910000|2022-04-19 07:38:30|1089.4|1089.2|1090|1089.4|1090|1089.6|1089.4|1089|546
1650353920000|2022-04-19 07:38:40|1089.8|1089.2|1089.8|1089.4|1090|1089.8|1089.6|1089|503
1650353930000|2022-04-19 07:38:50|1089.6|1089.2|1089.4|1089|1089.6|1089.2|1089.4|1089|150
1650353940000|2022-04-19 07:39:00|1089.6|1089.2|1089.4|1089|1089.6|1089.2|1089.4|1089|478
1650353950000|2022-04-19 07:39:10|1089.2|1088.8|1089.4|1089|1089.4|1089|1089.2|1088.6|1025
1650353960000|2022-04-19 07:39:20|1089.6|1089.2|1089.6|1089|1089.6|1089.2|1089.4|1089|1020
1650353970000|2022-04-19 07:39:30|1089.8|1089.2|1089.8|1089.2|1089.8|1089.4|1089.8|1089|599
1650353980000|2022-04-19 07:39:40|1090|1089.4|1089.8|1089.4|1090|1089.6|1089.8|1089.4|1048
1650353990000|2022-04-19 07:39:50|1090|1089.6|1090.2|1089.8|1090.8|1090.4|1090|1089.6|33773
1650354000000|2022-04-19 07:40:00|1090|1089.6|1089.4|1089|1090.2|1089.8|1089.4|1089|4444
1650354010000|2022-04-19 07:40:10|1089.6|1089.2|1089.6|1089|1089.6|1089.2|1089.4|1089|1214
1650354020000|2022-04-19 07:40:20|1089.4|1089.2|1089.6|1089|1089.6|1089.2|1089.4|1089|371
1650354030000|2022-04-19 07:40:30|1089.4|1088.8|1089.4|1089|1089.6|1089.2|1089|1088.6|4324
1650354040000|2022-04-19 07:40:40|1089.6|1089.2|1089.8|1089.4|1090|1089.6|1089.4|1089|3479
1650354050000|2022-04-19 07:40:50|1089.6||1089.8||1089.8||1089.6||1595
1650354060000|2022-04-19 07:41:00||1089.6||1089.4||1089.6||1089.4|0
1650354070000|2022-04-19 07:41:10|1090|1089.6|1089.8|1089.4|1090|1089.6|1089.6|1089.4|468
1650354080000|2022-04-19 07:41:20|1090|1089.6|1090.2|1089.6|1090.2|1090|1089.8|1089.4|11984
1650354090000|2022-04-19 07:41:30|1090|1089.8|1091|1090.6|1091.2|1090.8|1090|1089.8|2134
1650354100000|2022-04-19 07:41:40|1090.8||1090.8||1091||1090.8||0
1650354110000|2022-04-19 07:41:50|1090.6|1090.4|1090|1089.6|1090.8|1090.4|1090|1089.6|17236
1650354120000|2022-04-19 07:42:00|1090.2|1089.8|1090|1089.6|1090.2|1089.8|1090|1089.6|0
1650354130000|2022-04-19 07:42:10|1089.8|1089.8|1090.2|1089.6|1090.4|1090.2|1089.8|1089.6|5254
1650354140000|2022-04-19 07:42:20|1090||1090||1090||1090||0
1650354150000|2022-04-19 07:42:30|1089.8|1089.4|1089.4|1088.8|1089.8|1089.4|1089.4|1088.8|9955
1650354160000|2022-04-19 07:42:40|1089.2|1088.6|1089|1088.4|1089.2|1088.6|1088.8|1088.4|2619
1650354170000|2022-04-19 07:42:50|1088.8|1088.6|1089|1088.6|1089|1088.6|1088.8|1088.2|0
1650354180000|2022-04-19 07:43:00|1089.2|1088.8|1089.2|1088.8|1089.4|1089|1089.2|1088.6|585
1650354190000|2022-04-19 07:43:10|1089||1089.2||1089.2||1089||0
1650354200000|2022-04-19 07:43:20|1089.4|1089|1089.8|1089.4|1089.8|1089.4|1089.2|1089|934
1650354210000|2022-04-19 07:43:30|1089.6|1089.2|1089|1088.6|1089.6|1089.2|1089|1088.6|1937
1650354220000|2022-04-19 07:43:40|1089.2|1088.8|1089.6|1089|1089.6|1089.2|1089.2|1088.8|2079
1650354230000|2022-04-19 07:43:50|1089.8|1089.2|1089.8|1089.4|1089.8|1089.4|1089.8|1089.2|0
1650354240000|2022-04-19 07:44:00|1090|1089.6|1090|1089.6|1090.2|1089.8|1089.8|1089.4|1656
1650354250000|2022-04-19 07:44:10|1090.2|1089.8|1090.2|1089.6|1090.2|1089.8|1090.2|1089.6|851
1650354260000|2022-04-19 07:44:20|1090||1090.2||1090.2||1090||0
1650354270000|2022-04-19 07:44:30|1090|1089.8|1090.2|1089.6|1090.4|1090|1090|1089.6|559
1650354280000|2022-04-19 07:44:40|1090|1089.4|1089.8|1089.4|1090|1089.4|1089.6|1089.2|5265
1650354290000|2022-04-19 07:44:50|1089.6|1089.2|1089.4|1089|1089.6|1089.4|1089.2|1089|0
1650354300000|2022-04-19 07:45:00|1089.6|1089.2|1089.8|1089.4|1089.8|1089.6|1089.6|1089.2|1540
1650354320000|2022-04-19 07:45:20|1089.6|1089.2|1090|1089.6|1090.4|1089.8|1089.6|1089.2|8211
1650354330000|2022-04-19 07:45:30|1090.2|1089.8|1090|1089.6|1090.4|1090|1090|1089.4|12311
1650354340000|2022-04-19 07:45:40|1089.8|1089.8|1090.6|1090.2|1090.6|1090.2|1089.8|1089.8|4518
1650354350000|2022-04-19 07:45:50|1090.8|1090.4|1091|1090.4|1091.2|1090.6|1090.8|1090.2|7013
1650354360000|2022-04-19 07:46:00|1091.2|1090.6|1091.6|1091|1091.8|1091.2|1091.2|1090.6|4324
1650354370000|2022-04-19 07:46:10|1091.4|1091.2|1091.2|1090.8|1091.4|1091.4|1091.2|1090.8|1825
1650354380000|2022-04-19 07:46:20|1091|1090.6|1091|1090.4|1091|1090.6|1090.6|1090|5158
1650354390000|2022-04-19 07:46:30|1091.2|1090.6|1090.4|1090|1091.2|1090.8|1090.4|1090|1092
1650354400000|2022-04-19 07:46:40|1090.2|1089.8|1090.6|1090|1090.6|1090.2|1090.2|1089.8|5251
1650354410000|2022-04-19 07:46:50|1090.8|1090.2|1091.2|1090.8|1091.6|1091.4|1090.8|1090.2|9502
1650354420000|2022-04-19 07:47:00|1091.4|1091|1090.8|1090.2|1091.4|1091|1090.8|1090.2|4829
1650354430000|2022-04-19 07:47:10|1090.6|1090.4|1090|1089.6|1090.6|1090.4|1090|1089.6|6479
1650354440000|2022-04-19 07:47:20|1089.8|1089.4|1090.2|1089.8|1090.2|1089.8|1089.8|1089.2|0
1650354450000|2022-04-19 07:47:30|1090.4|1090|1090.4|1090|1090.4|1090|1089.8|1089.2|22127
1650354460000|2022-04-19 07:47:40|1090.6|1090.2|1090.6|1090.2|1090.6|1090.2|1090.4|1090|0
1650354470000|2022-04-19 07:47:50|1090.4|1090|1090.4|1090|1090.6|1090|1090|1089.4|1436
1650354480000|2022-04-19 07:48:00||1089.8||1090||1090||1089.8|0
1650354490000|2022-04-19 07:48:10|1090.2|1089.8|1090.4|1090|1090.6|1090|1090|1089.4|5084
1650354500000|2022-04-19 07:48:20|1090.6|1090.2|1090.8|1090.2|1091|1090.8|1090.2|1089.8|26902
1650354510000|2022-04-19 07:48:30|1090.6|1090.4|1090.6|1090.4|1091|1090.6|1090.6|1090.2|2251
1650354520000|2022-04-19 07:48:40|1090.8||1090.8||1090.8||1090.6||1854
1650354530000|2022-04-19 07:48:50|1090.6|1090.6|1091|1090.4|1091|1090.6|1090.6|1090.4|1847
1650354540000|2022-04-19 07:49:00|1091.2|1090.6|1090.6|1090.2|1091.2|1090.8|1090.6|1090.2|2860
1650354550000|2022-04-19 07:49:10|1090.4|1090|1090.4|1089.8|1090.6|1090|1090.4|1089.8|480
1650354560000|2022-04-19 07:49:20|1090.6|1090|1090.4|1090|1091.2|1090.8|1090.4|1089.8|13001
1650354570000|2022-04-19 07:49:30|1090.2|1089.8|1090.2|1089.8|1090.4|1090.2|1089.8|1089.6|5925
1650354580000|2022-04-19 07:49:40|1090.4|1090|1091.2|1090.8|1091.4|1091|1090.4|1090|7022
1650354590000|2022-04-19 07:49:50|1091|1090.6|1091|1090.6|1091|1090.6|1091|1090.6|1247
1650354600000|2022-04-19 07:50:00|1091.2|1090.8|1090.6|1090|1091.2|1090.8|1090.6|1090|3022
1650354610000|2022-04-19 07:50:10|1090.8|1090.2|1090.6|1090.2|1091.4|1090.8|1090.4|1090.2|8069
1650354620000|2022-04-19 07:50:20|1090.8|1090.4|1090.4|1090|1090.8|1090.6|1090.2|1090|4014
1650354630000|2022-04-19 07:50:30|1090.2|1089.8|1090|1089.4|1090.2|1089.8|1089.8|1089.4|4848
1650354640000|2022-04-19 07:50:40|1089.8||1089.8||1090||1089.8||0
1650354650000|2022-04-19 07:50:50|1090|1089.6|1090.4|1090|1090.4|1090|1089.8|1089.6|2808
1650354660000|2022-04-19 07:51:00|1090.6|1090.2|1091|1090.6|1091.6|1091.2|1090.6|1090.2|5499
1650354670000|2022-04-19 07:51:10|1091.2|1090.4|1091.2|1090.8|1091.2|1091|1091.2|1090.4|1063
1650354680000|2022-04-19 07:51:20|1091.4|1090.6|1091.2|1090.8|1091.4|1090.8|1090.8|1090.4|15710
1650354690000|2022-04-19 07:51:30|1091.4|1091|1091.8|1091.4|1092|1091.6|1091.4|1090.8|6735
1650354700000|2022-04-19 07:51:40|1092|1091.2|1092|1091.6|1092.2|1091.8|1091.8|1091.2|6915
1650354710000|2022-04-19 07:51:50|1091.8|1091.8|1092.4|1092|1092.6|1092.4|1091.8|1091.8|18141
1650354720000|2022-04-19 07:52:00|1092.2|1091.8|1092.4|1092|1092.6|1092.4|1092.2|1091.8|12941
1650354730000|2022-04-19 07:52:10|1092.6|1092.2|1092.8|1092.4|1093|1092.6|1092.4|1092.2|3358
1650354740000|2022-04-19 07:52:20|1092.6||1092.8||1093||1092.6||0
1650354750000|2022-04-19 07:52:30|1092.6|1092.6|1093|1092.6|1093.2|1092.8|1092.6|1092.4|11854
1650354760000|2022-04-19 07:52:40|1092.8|1092.4|1093.2|1092.8|1093.2|1093|1092.8|1092.4|4678
1650354770000|2022-04-19 07:52:50|1093|1092.6|1093.2|1092.8|1093.6|1093.2|1093|1092.6|2903
1650354780000|2022-04-19 07:53:00|1093.4|1093|1093.6|1093|1093.6|1093.2|1093.2|1092.8|7932
1650354790000|2022-04-19 07:53:10|1093.4|1093.2|1093.6|1093.4|1093.8|1093.4|1093.4|1093|3194
1650354800000|2022-04-19 07:53:20|1093.8|1093.2|1093|1092.4|1093.8|1093.4|1093|1092.4|8992
1650354810000|2022-04-19 07:53:30|1093.2|1092.6|1093.6|1093.2|1093.8|1093.4|1093|1092.6|6723
1650354820000|2022-04-19 07:53:40|1093.8|1093.4|1094.2|1093.8|1094.2|1093.8|1093.8|1093.2|3826
1650354830000|2022-04-19 07:53:50|1093.8|1093.6|1093.4|1093|1094|1093.6|1093.2|1092.6|7251
1650354840000|2022-04-19 07:54:00|1093.2|1092.8|1093|1092.6|1093.4|1093|1093|1092.6|3899
1650354850000|2022-04-19 07:54:10|1093.2|1092.8|1092.6|1092.2|1093.2|1092.8|1092.4|1091.8|4777
1650354860000|2022-04-19 07:54:20|1092.4|1092|1092.8|1092.4|1093.2|1092.6|1092.4|1092|500
1650354870000|2022-04-19 07:54:30|1093|1092.6|1093.4|1093|1093.4|1093|1093|1092.6|1113
1650354880000|2022-04-19 07:54:40|1093.6|1093.2|1093.2|1092.6|1093.8|1093.4|1093.2|1092.6|6969
1650354890000|2022-04-19 07:54:50|1093|1092.8|1093|1092.6|1093.2|1092.8|1092.8|1092.4|10900
1650354900000|2022-04-19 07:55:00|1092.8|1092.8|1093.8|1093.2|1093.8|1093.4|1092.8|1092.8|6805
1650354910000|2022-04-19 07:55:10|1094|1093.4|1093.6|1093|1094.2|1093.6|1093.2|1093|5094
1650354920000|2022-04-19 07:55:20|1093.4|1093.2|1093.8|1093.2|1093.8|1093.4|1093.4|1093.2|3
1650354930000|2022-04-19 07:55:30|1093.6|1093|1093.4|1093|1094|1093.6|1093.4|1093|5254
1650354940000|2022-04-19 07:55:40|1093.2|1093.2|1093.6|1093|1093.6|1093.2|1093.2|1093|1145
1650354950000|2022-04-19 07:55:50|1093.4|1093.2|1093.8|1093.2|1094|1093.4|1093.4|1093.2|2050
1650354960000|2022-04-19 07:56:00|1093.6|1093|1094|1093.6|1094.4|1094.2|1093.6|1093|8242
1650354970000|2022-04-19 07:56:10|1094.2|1093.4|1094|1093.4|1094.2|1093.6|1093.6|1093.2|2178
1650354980000|2022-04-19 07:56:20|1094.2|1093.6|1094.4|1094|1095|1094.4|1094|1093.6|8009
1650354990000|2022-04-19 07:56:30|1094.2||1094.2||1094.4||1094.2||54
1650355000000|2022-04-19 07:56:40|1094.4|1094.2|1094.6|1094.2|1094.6|1094.2|1094.4|1094|917
1650355010000|2022-04-19 07:56:50|1094.8|1094.4|1094.6|1094.2|1095|1094.6|1094.6|1094.2|1071
1650355020000|2022-04-19 07:57:00|1094.4|1094|1094.8|1094.4|1094.8|1094.4|1094.4|1094|1087
1650355030000|2022-04-19 07:57:10|1094.6|1094.2|1094.4|1093.8|1094.8|1094.4|1094.2|1093.8|3536
1650355040000|2022-04-19 07:57:20|1094.2|1093.6|1094.4|1093.8|1094.4|1094|1094.2|1093.6|0
1650355050000|2022-04-19 07:57:30|1094.2|1094|1094|1093.6|1094.2|1094|1094|1093.6|0
1650355060000|2022-04-19 07:57:40|1094.2|1093.8|1094.4|1094|1094.4|1094|1094.2|1093.8|743
1650355070000|2022-04-19 07:57:50|1094.6|1094.2|1094.6|1094|1095|1094.4|1094.4|1093.8|10437
1650355080000|2022-04-19 07:58:00|1094.8|1094.2|1094.8|1094.4|1094.8|1094.4|1094.4|1094|1073
1650355090000|2022-04-19 07:58:10|1095|1094.6|1094.8|1094.4|1095|1094.8|1094.8|1094.4|14260
1650355100000|2022-04-19 07:58:20|1095|1094.6|1095.4|1094.8|1095.4|1095.2|1094.8|1094.6|32489
1650355110000|2022-04-19 07:58:30|1095.6|1095|1095.6|1095.2|1095.8|1095.6|1095.4|1095|3971
1650355120000|2022-04-19 07:58:40|1095.4|1095|1095.2|1094.8|1095.4|1095|1095|1094.4|3680
1650355130000|2022-04-19 07:58:50|1095.4|1095|1095.4|1095|1095.8|1095.4|1095.2|1094.6|7259
1650355140000|2022-04-19 07:59:00|1095.2|1095.2|1095.8|1095.4|1096.2|1095.8|1095.2|1095.2|15495
1650355150000|2022-04-19 07:59:10|1096|1095.6|1095.8|1095.4|1096|1095.6|1095.8|1095.4|509
1650355160000|2022-04-19 07:59:20|1096|1095.6|1095.6|1095.4|1096|1095.6|1095.6|1095.4|508
1650355170000|2022-04-19 07:59:30|1095.8|1095.6|1096.4|1096|1096.4|1096|1095.8|1095.6|3002
1650355180000|2022-04-19 07:59:40|1096.6|1096.2|1097|1096.6|1097|1096.6|1096.4|1096.2|6046
1650355190000|2022-04-19 07:59:50|1096.8|1096.4|1096.4|1096|1096.8|1096.4|1096.4|1096|17397
1650355200000|2022-04-19 08:00:00|1096.2|1095.8|1097.2|1096.6|1097.2|1096.8|1096.2|1095.8|5222
1650355210000|2022-04-19 08:00:10|1097|1096.8|1097.8|1097.6|1097.8|1097.6|1097|1096.8|1326
1650355220000|2022-04-19 08:00:20|1097.6|1097.4|1097.8|1097.4|1097.8|1097.4|1097.6|1097.2|2481
1650355230000|2022-04-19 08:00:30|1097.6|1097.6|1097.6|1097.2|1097.8|1097.6|1097.2|1096.8|4376
1650355250000|2022-04-19 08:00:50|1097.4|1097|1097.2|1096.8|1097.6|1097.4|1097|1096.4|6720
1650355260000|2022-04-19 08:01:00|1097|1096.6|1097|1096.6|1097|1096.6|1096.8|1096.4|2067
1650355270000|2022-04-19 08:01:10|1096.8|1096.4|1096.4|1095.8|1096.8|1096.4|1096|1095.6|2063
1650355280000|2022-04-19 08:01:20|1096.2|1096|1096.4|1096|1096.4|1096|1096.2|1095.8|1550
1650355290000|2022-04-19 08:01:30|1096.6|1096.2|1096.6|1096.2|1096.6|1096.4|1096.4|1096|4495
1650355300000|2022-04-19 08:01:40|1096.4|1096.4|1096.6|1096.2|1096.6|1096.4|1096.4|1096.2|2273
1650355310000|2022-04-19 08:01:50|1096.8|1096.4|1097.2|1096.8|1097.2|1096.8|1096.8|1096.2|9343
1650355320000|2022-04-19 08:02:00|1097|1096.6|1097.4|1097|1097.4|1097|1097|1096.6|2792
1650355330000|2022-04-19 08:02:10|1097.6|1097.2|1097.8|1097.4|1098|1097.6|1097.6|1097.2|2558
1650355340000|2022-04-19 08:02:20|1098|1097.6|1098|1097.8|1098|1097.8|1097.8|1097.6|13024
1650355350000|2022-04-19 08:02:30||1097.6||1097.6||1097.8||1097.6|10393
1650355360000|2022-04-19 08:02:40|1098.4|1097.8|1098.4|1098|1098.8|1098.4|1098.4|1097.8|21353
1650355370000|2022-04-19 08:02:50|1098.6|1098.2|1098.6|1098.2|1098.6|1098.2|1098.6|1098.2|2333
1650355380000|2022-04-19 08:03:00|1098.8|1098.4|1099.8|1099.4|1099.8|1099.4|1098.6|1098.2|121512
1650355390000|2022-04-19 08:03:10|1100|1099.6|1099|1098.6|1100.2|1100|1099|1098.4|45589
1650355400000|2022-04-19 08:03:20|1098.8|1098.4|1098.2|1097.6|1098.8|1098.4|1098.2|1097.6|800
1650355410000|2022-04-19 08:03:30|1098|1097.4|1097.8|1097.2|1098.2|1097.8|1097.8|1097.2|4195
1650355420000|2022-04-19 08:03:40|1097.6|1097.4|1097.6|1097|1097.6|1097.4|1097.4|1096.8|546
1650355430000|2022-04-19 08:03:50|1097.4|1096.8|1097.4|1096.8|1097.6|1097|1097|1096.6|11002
1650355440000|2022-04-19 08:04:00|1097.2|1096.6|1096.4|1096|1097.2|1096.8|1096.4|1096|7391
1650355450000|2022-04-19 08:04:10|1096.6|1096.2|1096.8|1096.4|1097|1096.6|1096.6|1096|1006
1650355460000|2022-04-19 08:04:20|1097|1096.6|1097.2|1096.8|1097.2|1096.8|1096.6|1096.4|4973
1650355470000|2022-04-19 08:04:30|1097|1096.6|1096.8|1096.4|1097.2|1096.8|1096.8|1096.2|6998
1650355480000|2022-04-19 08:04:40|1097|1096.6|1097|1096.6|1097|1096.6|1096.8|1096.4|527
1650355490000|2022-04-19 08:04:50|1097.2|1096.8|1097.2|1096.8|1097.4|1097|1097|1096.6|2460
1650355500000|2022-04-19 08:05:00|1097.4|1097|1097.2|1096.8|1097.6|1097.4|1097.2|1096.6|2680
1650355510000|2022-04-19 08:05:10|1097|1096.6|1096.8|1096.6|1097.2|1096.6|1096.8|1096.2|1552
1650355520000|2022-04-19 08:05:20|1096.6|1096.4|1096.2|1095.6|1096.6|1096.4|1096.2|1095.6|5315
1650355530000|2022-04-19 08:05:30|1096|1095.4|1095.8|1095.4|1096.2|1095.4|1095.8|1095.4|2714
1650355540000|2022-04-19 08:05:40|1096|1095.6|1096|1095.6|1096.4|1096|1096|1095.6|5295
1650355550000|2022-04-19 08:05:50||1095.8||1095.6||1095.8||1095.6|0
1650355560000|2022-04-19 08:06:00|1096.2|1095.8|1097|1096.4|1097|1096.4|1096.2|1095.6|4891
1650355570000|2022-04-19 08:06:10|1096.8|1096.2|1096.6|1096.2|1096.8|1096.2|1096.4|1096.2|1517
1650355580000|2022-04-19 08:06:20|1096.8|1096.4|1097|1096.6|1097|1096.6|1096.8|1096.4|2432
1650355590000|2022-04-19 08:06:30|1097.2|1096.4|1097.2|1097|1097.4|1097|1097|1096.4|2767
1650355600000|2022-04-19 08:06:40||1096.8||1097||1097||1096.8|1201
1650355610000|2022-04-19 08:06:50|1097.4|1096.8|1097.4|1097|1097.4|1097|1097.2|1096.8|2703
1650355620000|2022-04-19 08:07:00|1097.2|1096.8|1096.8|1096.4|1097.2|1096.8|1096.8|1096.2|3984
1650355630000|2022-04-19 08:07:10|1097|1096.6|1097|1096.6|1097.4|1097|1097|1096.4|371
1650355640000|2022-04-19 08:07:20|1097.2|1096.4|1097|1096.6|1097.2|1096.8|1097|1096.4|3595
1650355650000|2022-04-19 08:07:30|1097.2|1096.8|1096.8|1096.4|1097.2|1096.8|1096.8|1096.4|5446
1650355660000|2022-04-19 08:07:40|1096.6|1096.2|1097|1096.4|1097|1096.6|1096.4|1096|4561
1650355670000|2022-04-19 08:07:50|1096.8|1096.6|1097.4|1097|1097.8|1097.4|1096.8|1096.4|8563
1650355680000|2022-04-19 08:08:00|1097.2|1096.8|1097.4|1097|1098|1097.4|1097.2|1096.8|8229
1650355690000|2022-04-19 08:08:10|1097.6|1097.2|1097.8|1097.2|1098.2|1097.6|1097.6|1097.2|1493
1650355700000|2022-04-19 08:08:20|1097.6|1097.4|1097.8|1097.4|1097.8|1097.4|1097.6|1097.2|0
1650355710000|2022-04-19 08:08:30|1098|1097.6|1097.6|1097|1098|1097.6|1097.4|1096.8|5035
1650355720000|2022-04-19 08:08:40|1097.4|1096.8|1097|1096.4|1097.4|1096.8|1096.6|1096.2|2249
1650355730000|2022-04-19 08:08:50|1096.8|1096.6|1097|1096.6|1097.2|1096.6|1096.8|1096.4|502
1650355740000|2022-04-19 08:09:00|1096.8|1096.4|1097|1096.4|1097|1096.6|1096.6|1096.2|6646
1650355750000|2022-04-19 08:09:10|1097.2|1096.6|1097.2|1096.6|1097.4|1097|1096.6|1096.4|4562
1650355760000|2022-04-19 08:09:20|1097.4|1096.8|1097.2|1096.6|1097.4|1097|1097|1096.6|2586
1650355770000|2022-04-19 08:09:30|1097|1096.8|1096.8|1096.4|1097|1096.8|1096.8|1096.4|0
1650355780000|2022-04-19 08:09:40|1097|1096.6|1096.2|1095.8|1097|1096.6|1096.2|1095.8|1956
1650355790000|2022-04-19 08:09:50|1096.4|1096|1096.4|1096|1096.6|1096.2|1096.4|1096|7835
1650355800000|2022-04-19 08:10:00|1096.6|1096.2|1096.8|1096.4|1097|1096.6|1096.4|1095.8|0
1650355810000|2022-04-19 08:10:10|1097|1096.6|1097|1096.4|1097|1096.6|1096.8|1096.4|5918
1650355820000|2022-04-19 08:10:20|1097.2|1096.6|1097|1096.4|1097.8|1097.4|1096.8|1096.2|3369
1650355830000|2022-04-19 08:10:30|1097.2|1096.6|1097.6|1097.2|1097.6|1097.2|1097.2|1096.6|8450
1650355840000|2022-04-19 08:10:40|1097.4|1097|1096.8|1096.4|1097.6|1097.2|1096.8|1096.4|3675
1650355850000|2022-04-19 08:10:50|1097|1096.2|1097.2|1096.8|1097.8|1097.4|1096.6|1096.2|11821
1650355860000|2022-04-19 08:11:00|1097.4|1097|1097.2|1096.8|1097.4|1097|1097|1096.8|1457
1650355870000|2022-04-19 08:11:10|1097|1096.6|1096.8|1096.4|1097|1096.6|1096.4|1096|5062
1650355880000|2022-04-19 08:11:20|1097|1096.6|1097|1096.6|1097.2|1096.8|1097|1096.4|0
1650355890000|2022-04-19 08:11:30|1096.8|1096.4|1096.6|1096.2|1096.8|1096.4|1096.6|1096.2|2378
1650355900000|2022-04-19 08:11:40|1096.8|1096.4|1096.8|1096.2|1096.8|1096.4|1096.4|1096.2|1080
1650355910000|2022-04-19 08:11:50|1097|1096.4|1097.2|1096.6|1097.2|1096.8|1097|1096.4|0
1650355920000|2022-04-19 08:12:00|1097|1096.8|1097|1096.6|1097.2|1097|1097|1096.6|0
1650355930000|2022-04-19 08:12:10|1096.8|1096.4|1096.8|1096.4|1096.8|1096.4|1096.8|1096.4|50
1650355940000|2022-04-19 08:12:20|1096.6|1096.2|1096.4|1096|1096.8|1096.4|1096.4|1096|2022
1650355950000|2022-04-19 08:12:30|1096.6|1096.2|1095.8|1095.4|1096.6|1096.2|1095.8|1095.2|6042
1650355960000|2022-04-19 08:12:40|1095.6|1095.2|1095.6|1095.4|1095.6|1095.4|1095.6|1095|412
1650355970000|2022-04-19 08:12:50|1095.8|1095.6|1096|1095.6|1096|1095.6|1095.8|1095.4|249
1650355980000|2022-04-19 08:13:00|1096.2|1095.8|1096.6|1096|1096.8|1096.2|1096.2|1095.8|11538
1650355990000|2022-04-19 08:13:10|1096.4|1095.8|1096.2|1095.6|1096.4|1095.8|1096|1095.4|960
1650356000000|2022-04-19 08:13:20||1095.8||1095.6||1095.8||1095.6|1000
1650356010000|2022-04-19 08:13:30|1096.4|1095.8|1096.4|1096|1096.4|1096|1096.4|1095.8|0
1650356020000|2022-04-19 08:13:40|1096.6|1096.2|1096.8|1096.4|1097.2|1096.8|1096.6|1096.2|3290
1650356030000|2022-04-19 08:13:50|1096.6|1096.2|1096|1095.6|1096.6|1096.4|1096|1095.6|2649
1650356040000|2022-04-19 08:14:00|1095.8|1096|1095.6|1095.2|1096.2|1096|1095.6|1095.2|3000
1650356060000|2022-04-19 08:14:20|1095.4|1095|1095.6|1095.2|1095.6|1095.2|1095.4|1095|0
1650356070000|2022-04-19 08:14:30|1095.8|1095.4|1095.6|1095.4|1096.2|1095.6|1095.6|1095.2|598
1650356080000|2022-04-19 08:14:40|1095.8|1095.6|1096|1095.6|1096|1095.8|1095.8|1095.4|10949
1650356090000|2022-04-19 08:14:50|1095.8|1095.4|1095.6|1095.2|1096|1095.4|1095.4|1095.2|2682
1650356100000|2022-04-19 08:15:00|1095.8|1095.4|1096.2|1095.6|1096.4|1095.8|1095.8|1095.4|0
1650356110000|2022-04-19 08:15:10|1096.4|1095.8|1096.4|1096|1096.4|1096|1096.4|1095.8|0
1650356120000|2022-04-19 08:15:20|1096.6|1096.2|1096.2|1095.6|1096.6|1096.2|1095.8|1095.4|4640
1650356130000|2022-04-19 08:15:30|1096.4|1095.8|1096.6|1096|1097.2|1096.8|1096.4|1095.8|13215
1650356140000|2022-04-19 08:15:40|1096.4|1096.2|1096.2|1095.6|1096.6|1096.2|1096.2|1095.6|2272
1650356150000|2022-04-19 08:15:50|1096|1095.8|1096.2|1095.8|1096.4|1095.8|1096|1095.6|0
1650356160000|2022-04-19 08:16:00|1096.4|1095.6|1096|1095.6|1096.4|1095.8|1095.8|1095.6|2290
1650356170000|2022-04-19 08:16:10|1096.2|1095.8|1096.2|1095.8|1096.2|1095.8|1096.2|1095.8|0
1650356180000|2022-04-19 08:16:20|1096.4|1096|1096.2|1095.8|1096.4|1096|1096|1095.8|491
1650356190000|2022-04-19 08:16:30|1096|1095.6|1095.8|1095.2|1096|1095.6|1095.6|1095.2|3830
1650356200000|2022-04-19 08:16:40|1096|1095.4|1096.2|1095.8|1096.2|1095.8|1095.8|1095.4|0
1650356220000|2022-04-19 08:17:00||1096||1095.8||1096||1095.8|0
1650356230000|2022-04-19 08:17:10|1096.4|1096|1095.6|1095.2|1096.4|1096|1095.6|1095.2|3275
1650356240000|2022-04-19 08:17:20|1095.8|1095.4|1095.8|1095.4|1096|1095.4|1095.6|1095.4|2192
1650356250000|2022-04-19 08:17:30|1096||1096||1096||1095.8||0
1650356260000|2022-04-19 08:17:40|1095.8|1095.2|1095.4|1095|1095.8|1095.4|1095.2|1095|3880
1650356270000|2022-04-19 08:17:50|1095.6|1095.2|1095.8|1095.2|1095.8|1095.4|1095.6|1095.2|792
1650356280000|2022-04-19 08:18:00|1095.6|1095|1095.4|1095|1095.6|1095.2|1095.4|1095|0
1650356290000|2022-04-19 08:18:10|1095.6|1095.2|1095.6|1095.2|1095.6|1095.2|1095.4|1095|743
1650356300000|2022-04-19 08:18:20|1095.8|1095.4|1095.8|1095.4|1096|1095.4|1095.8|1095.4|500
1650356310000|2022-04-19 08:18:30|1096|1095.6|1096|1095.6|1096.2|1095.8|1096|1095.6|756
1650356320000|2022-04-19 08:18:40|1096.2|1095.8|1096|1095.8|1096.2|1095.8|1096|1095.8|0
1650356330000|2022-04-19 08:18:50|1096.2|1096|1096|1095.6|1096.2|1096|1096|1095.6|2972
1650356340000|2022-04-19 08:19:00|1096.2|1095.8|1096.2|1095.8|1096.2|1095.8|1096|1095.8|1332
1650356350000|2022-04-19 08:19:10||1096||1095.6||1096||1095.6|0
1650356360000|2022-04-19 08:19:20|1096||1096||1096.2||1095.8||0
1650356370000|2022-04-19 08:19:30|1095.8|1095.4|1095.6|1095.2|1095.8|1095.4|1095.6|1095.2|864
1650356380000|2022-04-19 08:19:40|1095.4|1095|1095.4|1095|1095.6|1095|1095.2|1095|479
1650356390000|2022-04-19 08:19:50|1095.6|1095.2|1095.6|1095.2|1095.6|1095.2|1095.4|1095|670
1650356400000|2022-04-19 08:20:00|1095.8|1095.4|1095.4|1095|1095.8|1095.4|1095.4|1095|870
1650356410000|2022-04-19 08:20:10|1095.6|1095.2|1095.4|1095|1095.6|1095.2|1095.4|1095|0
1650356440000|2022-04-19 08:20:40|1095.6|1095.2|1095.6|1095.2|1095.8|1095.4|1095.6|1095|8614
1650356460000|2022-04-19 08:21:00|1095.8|1095.4|1095.8|1095.4|1096|1095.6|1095.6|1095.2|2787
1650356470000|2022-04-19 08:21:10|1095.6|1095.2|1095.8|1095.4|1095.8|1095.4|1095.4|1095|6716
1650356480000|2022-04-19 08:21:20|1096|1095.6|1095.8|1095.4|1096|1095.6|1095.8|1095.4|218
1650356490000|2022-04-19 08:21:30|1095.6||1095.6||1095.6||1095.6||0
1650356500000|2022-04-19 08:21:40|1095.4|1095.2|1095.8|1095.4|1096|1095.4|1095.4|1095.2|2119
1650356510000|2022-04-19 08:21:50|1095.6|1095.6|1095.8|1095.4|1096|1095.6|1095.6|1095.4|1464
1650356520000|2022-04-19 08:22:00|1096|1095.6|1095.8|1095.4|1096|1095.6|1095.8|1095.4|3244
1650356530000|2022-04-19 08:22:10|1096|1095.6|1096|1095.4|1096|1095.6|1096|1095.4|371
1650356540000|2022-04-19 08:22:20|1096.4|1095.6|1096.2|1095.8|1096.6|1096.2|1096|1095.6|17344
1650356550000|2022-04-19 08:22:30|1096.4|1096|1096.4|1096|1096.4|1096|1096.2|1096|1615
1650356560000|2022-04-19 08:22:40|1096.2|1096.2|1096.4|1096|1096.4|1096.2|1096.2|1096|2260
1650356570000|2022-04-19 08:22:50|1096.6|1096.2|1096.4|1096|1096.6|1096.2|1096.4|1096|1271
1650356580000|2022-04-19 08:23:00|1096.2|1095.8|1096.2|1095.8|1096.4|1096|1096|1095.8|2184
1650356590000|2022-04-19 08:23:10|1096.4|1096|1096.2|1095.8|1096.4|1096|1096.2|1095.8|410
1650356600000|2022-04-19 08:23:20|1096.4|1096|1096.4|1096.2|1096.4|1096.2|1096.4|1096|511
1650356610000|2022-04-19 08:23:30|1096.2|1096|1096.4|1096.2|1096.4|1096.2|1096.2|1095.8|2835
1650356620000|2022-04-19 08:23:40|1096.6|1096|1096.6|1096.2|1096.8|1096.4|1096.4|1096|6380
1650356630000|2022-04-19 08:23:50|1096.8|1096.4|1096.8|1096.4|1096.8|1096.6|1096.8|1096.4|1389
1650356640000|2022-04-19 08:24:00|1096.6|1096.2|1096.2|1095.8|1096.8|1096.4|1096.2|1095.6|4592
1650356650000|2022-04-19 08:24:10|1096.4|1096|1096.2|1095.8|1096.4|1096|1096.2|1095.8|2213
1650356680000|2022-04-19 08:24:40|1096.4|1096|1096.4|1096|1096.4|1096|1096.4|1096|475
1650356690000|2022-04-19 08:24:50|1096.2|1095.8|1096.2|1095.8|1096.4|1095.8|1096.2|1095.8|0
1650356710000|2022-04-19 08:25:10||1096||1095.8||1096||1095.8|0
1650356730000|2022-04-19 08:25:30|1096.4|1096|1096|1095.4|1096.6|1096.2|1096|1095.4|4657
1650356740000|2022-04-19 08:25:40|1095.8|1095.2|1095.6|1095.2|1096|1095.2|1095.6|1095.2|484
1650356760000|2022-04-19 08:26:00|1095.4|1095|1095.4|1095|1095.8|1095.4|1095.4|1095|1188
1650356770000|2022-04-19 08:26:10|1095.2||1095.4||1095.4||1095.2||65
1650356790000|2022-04-19 08:26:30|1095.2|1094.8|1095.2|1094.8|1095.4|1095|1095.2|1094.8|7129
1650356800000|2022-04-19 08:26:40|1095|1094.6|1094.8|1094.4|1095|1094.6|1094.8|1094.4|4771
1650356810000|2022-04-19 08:26:50|1094.6|1094.2|1094.6|1094.2|1094.6|1094.4|1094.6|1094.2|6377
1650356820000|2022-04-19 08:27:00|1094.4|1094|1095.6|1095.2|1095.8|1095.6|1094.4|1094|13282
1650356830000|2022-04-19 08:27:10|1095.8|1095.4|1095.6|1095.4|1095.8|1095.4|1095.6|1095.2|2
1650356840000|2022-04-19 08:27:20|1095.4|1095.2|1095.4|1095|1095.6|1095.2|1095.4|1095|2489
1650356850000|2022-04-19 08:27:30|1095.6||1095.6||1095.6||1095.4||0
1650356860000|2022-04-19 08:27:40||1095.2||1095.2||1095.2||1095|0
1650356880000|2022-04-19 08:28:00||1095||1095.2||1095.2||1095|0
1650356940000|2022-04-19 08:29:00|1095.4|1095|1094.8|1094.2|1095.4|1095|1094.8|1094.2|6165
1650356950000|2022-04-19 08:29:10|1094.6||1094.6||1094.6||1094.6||0
1650356960000|2022-04-19 08:29:20|1094.4|1094|1094.4|1094|1094.4|1094|1094.4|1094|169
1650356970000|2022-04-19 08:29:30|1094.2|1093.8|1093.6|1093.2|1094.2|1093.8|1093.4|1093|9466
1650356980000|2022-04-19 08:29:40|1093.8|1093.4|1093.8|1093.4|1094|1093.6|1093.6|1093.2|2305
1650356990000|2022-04-19 08:29:50|1093.6|1093.2|1093.8|1093.2|1094|1093.6|1093.6|1093.2|6347
1650357000000|2022-04-19 08:30:00|1093.6|1093.4|1093.4|1093.2|1093.8|1093.4|1093.2|1093|1387
1650357010000|2022-04-19 08:30:10|1093.6||1093.6||1093.6||1093.4||13
1650357030000|2022-04-19 08:30:30|1093.4|1093|1093.6|1093.2|1093.8|1093.2|1093.2|1093|6670
1650357040000|2022-04-19 08:30:40|1093.4|1093.4|1093.6|1093.2|1093.6|1093.4|1093.4|1093|2637
1650357050000|2022-04-19 08:30:50|1093.4|1093|1093.4|1093|1093.4|1093|1093.4|1093|594
1650357060000|2022-04-19 08:31:00|1093.6|1093.2|1093.8|1093.4|1093.8|1093.4|1093.6|1093.2|10804
1650357070000|2022-04-19 08:31:10||1093.6||1093.4||1093.6||1093.4|0
1650357080000|2022-04-19 08:31:20|1093.6|1093.6|1094|1093.6|1094|1093.6|1093.6|1093.6|4094
1650357090000|2022-04-19 08:31:30|1094.2|1093.8|1094.6|1094.2|1095|1094.4|1094.2|1093.6|2973
1650357100000|2022-04-19 08:31:40|1094.8||1094.6||1094.8||1094.6||0
1650357110000|2022-04-19 08:31:50|1094.8|1094.4|1094.8|1094.4|1094.8|1094.4|1094.8|1094.4|1951
1650357120000|2022-04-19 08:32:00|1095|1094.6|1095.4|1095|1095.8|1095.4|1095|1094.6|13863
1650357130000|2022-04-19 08:32:10|1095.6|1094.8|1095.6|1095.2|1095.6|1095.2|1095.4|1094.8|541
1650357140000|2022-04-19 08:32:20|||||||||2000
1650357150000|2022-04-19 08:32:30|1095.8|1095.4|1096.6|1096|1096.6|1096.2|1095.6|1095.4|4274
1650357160000|2022-04-19 08:32:40|1096.8|1096.2|1096.8|1096.4|1096.8|1096.6|1096.6|1096.2|371
1650357180000|2022-04-19 08:33:00|1096.6|1096.2|1096.6|1096.2|1096.6|1096.4|1096.6|1096|4298
1650357190000|2022-04-19 08:33:10|1096.4||1096.4||1096.4||1096.4||0
1650357200000|2022-04-19 08:33:20|1096.6||1096.6||1096.6||1096.6||484
1650357210000|2022-04-19 08:33:30|1096.4|1096|1096.2|1095.8|1096.4|1096|1096.2|1095.8|3289
1650357220000|2022-04-19 08:33:40|1096|1095.6|1096|1095.6|1096.2|1095.6|1096|1095.6|0
1650357230000|2022-04-19 08:33:50|1096.2|1095.8|1096.2|1096|1096.4|1096|1096|1095.6|1536
1650357240000|2022-04-19 08:34:00|1096|1095.8|1095.8|1095.6|1096|1095.8|1095.8|1095.4|32987
1650357250000|2022-04-19 08:34:10|1095.6|1095.4|1095.6|1095.4|1095.6|1095.6|1095.6|1095.4|9341
1650357260000|2022-04-19 08:34:20|1095.8||1095.8||1095.8||1095.8||3
1650357270000|2022-04-19 08:34:30|1096|1095.6|1095.6|1095.2|1096|1095.6|1095.6|1095.2|5221
1650357280000|2022-04-19 08:34:40||1095||1095.2||1095.2||1095|0
1650357290000|2022-04-19 08:34:50||1095||1095.2||1095.2||1095|0
1650357300000|2022-04-19 08:35:00|1095.8|1095.4|1095.8|1095.4|1096|1095.4|1095.6|1095.4|3124
1650357310000|2022-04-19 08:35:10||1095.6||1095.4||1095.6||1095.4|906
1650357330000|2022-04-19 08:35:30|1095.6|1095.2|1095.6|1095.2|1095.6|1095.4|1095.6|1095|6464
1650357340000|2022-04-19 08:35:40|1095.8|1095.4|1095.8|1095.4|1095.8|1095.4|1095.6|1095.4|2373
1650357350000|2022-04-19 08:35:50|1095.6|1095.6|1095.8|1095.4|1096|1095.6|1095.6|1095.4|1
1650357360000|2022-04-19 08:36:00|1095.6|1095.2|1095.4|1095|1095.6|1095.2|1095.2|1095|1290
1650357370000|2022-04-19 08:36:10|1095.6|1095.2|1095.8|1095.4|1095.8|1095.4|1095.6|1095.2|2376
1650357380000|2022-04-19 08:36:20|1096|1095.6|1096|1095.6|1096.2|1095.8|1096|1095.6|5303
1650357390000|2022-04-19 08:36:30|1096.2|1095.8|1096|1095.6|1096.2|1095.8|1096|1095.6|743
1650357400000|2022-04-19 08:36:40|1096.2||1096.2||1096.2||1096||1139
1650357410000|2022-04-19 08:36:50|1096|1095.8|1096.2|1095.8|1096.2|1095.8|1096|1095.6|5638
1650357420000|2022-04-19 08:37:00|1096|1095.6|1096|1095.6|1096|1095.6|1096|1095.6|0
1650357430000|2022-04-19 08:37:10|1095.8|1095.4|1095.6|1095.2|1095.8|1095.6|1095.6|1095|8067
1650357440000|2022-04-19 08:37:20|1095.8|1095.4|1095.8|1095.2|1095.8|1095.4|1095.8|1095.2|644
1650357450000|2022-04-19 08:37:30|1095.6|1095.4|1095.8|1095.6|1096|1095.6|1095.6|1095.2|1914
1650357460000|2022-04-19 08:37:40|1095.6|1095.4|1095.6|1095.2|1095.6|1095.6|1095.6|1095.2|1020
1650357470000|2022-04-19 08:37:50|1095.8|1095.4|1096|1095.6|1096|1095.6|1095.6|1095.4|9250
1650357480000|2022-04-19 08:38:00|1096.2|1095.8|1096|1095.6|1096.2|1095.8|1096|1095.6|3535
1650357490000|2022-04-19 08:38:10|1095.8|1095.4|1095.6|1095.2|1095.8|1095.6|1095.6|1095.2|1285
1650357500000|2022-04-19 08:38:20|1095.4|1095|1095.4|1095|1095.4|1095|1095.4|1095|0
1650357510000|2022-04-19 08:38:30|1095.6|1095.2|1095.6|1095.2|1095.8|1095.2|1095.6|1095.2|0
1650357520000|2022-04-19 08:38:40|1095.8|1095.4|1095.8|1095.2|1095.8|1095.4|1095.6|1095.2|1344
1650357530000|2022-04-19 08:38:50|1095.6||1095.6||1095.8||1095.6||0
1650357540000|2022-04-19 08:39:00|1095.8|1095.4|1095.8|1095.4|1095.8|1095.4|1095.8|1095.4|155
1650357550000|2022-04-19 08:39:10|1096|1095.6|1095.8|1095.6|1096|1095.6|1095.8|1095.4|837
1650357560000|2022-04-19 08:39:20|1095.6|1095.4|1095.2|1094.6|1095.8|1095.4|1095|1094.6|12396
1650357570000|2022-04-19 08:39:30|1095|1094.8|1094.8|1094.4|1095|1094.8|1094.8|1094.2|6358
1650357580000|2022-04-19 08:39:40|1095|1094.6|1095|1094.8|1095.2|1094.8|1094.8|1094.6|6810
1650357590000|2022-04-19 08:39:50|1095.2|1094.6|1095.2|1094.8|1095.4|1095|1095.2|1094.6|742
1650357600000|2022-04-19 08:40:00||1094.6||1094.8||1094.8||1094.6|0
1650357610000|2022-04-19 08:40:10|1095|1094.6|1095|1094.6|1095|1094.6|1095|1094.6|0
1650357630000|2022-04-19 08:40:30|1094.8|1094.4|1094.4|1094|1094.8|1094.4|1094.2|1093.8|3740
1650357640000|2022-04-19 08:40:40|1094.6|1093.8|1094.4|1094|1094.6|1094.2|1094.4|1093.8|0
1650357650000|2022-04-19 08:40:50|1094.6|1094.2|1094.6|1094|1094.8|1094.4|1094.6|1094|742
1650357660000|2022-04-19 08:41:00|1094.4|1094.2|1094.4|1094|1094.6|1094.2|1094.4|1094|0
1650357670000|2022-04-19 08:41:10|1094.6|1094.2|1094.4|1094|1094.6|1094.2|1094.4|1094|800
1650357680000|2022-04-19 08:41:20|1094.6||1094.4||1094.6||1094.4||0
1650357690000|2022-04-19 08:41:30|1094.6||1094.6||1094.6||1094.6||0
1650357700000|2022-04-19 08:41:40||1094.2||1094.2||1094.4||1094.2|0
1650357710000|2022-04-19 08:41:50|1094.8|1094.4|1095.2|1094.6|1095.2|1094.8|1094.8|1094.4|2100
1650357720000|2022-04-19 08:42:00|1095|1094.8|1095.2|1094.8|1095.2|1094.8|1095|1094.8|660
1650357730000|2022-04-19 08:42:10|1095.4|1095|1095.2|1095|1095.4|1095.2|1095.2|1094.8|2123
1650357740000|2022-04-19 08:42:20|1095.4|1094.8|1095.4|1095|1095.4|1095.2|1095.2|1094.8|2115
1650357750000|2022-04-19 08:42:30|1095.2|1094.8|1095.4|1095|1095.4|1095|1095.2|1094.8|1
1650357760000|2022-04-19 08:42:40|1095.6|1095.2|1095.8|1095.4|1095.8|1095.6|1095.4|1095.2|2290
1650357770000|2022-04-19 08:42:50|1095.6|1095.2|1095.6|1095.2|1095.8|1095.4|1095.6|1095.2|6621
1650357800000|2022-04-19 08:43:20|1095.8|1095.4|1095.8|1095.2|1095.8|1095.4|1095.8|1095.2|0
1650357810000|2022-04-19 08:43:30|1095.6||1095.6||1095.6||1095.6||50
1650357820000|2022-04-19 08:43:40|1095.4|1095|1095.2|1094.8|1095.4|1095|1095.2|1094.6|482
1650357830000|2022-04-19 08:43:50|1095|1094.6|1094.6|1094.2|1095|1094.6|1094.6|1094.2|0
1650357840000|2022-04-19 08:44:00|1094.8|1094.4|1094.6|1094.2|1094.8|1094.4|1094.6|1094.2|0
1650357850000|2022-04-19 08:44:10|1094.4|1094|1094.2|1094|1094.6|1094|1094.2|1093.8|0
1650357860000|2022-04-19 08:44:20|1094.4|1093.8|1094.2|1093.8|1094.4|1094|1094|1093.8|1186
1650357880000|2022-04-19 08:44:40|1094|1093.6|1093.4|1093|1094|1093.6|1093.4|1093|1453
1650357890000|2022-04-19 08:44:50|1093.6|1093.2|1093.8|1093.4|1093.8|1093.4|1093.6|1093.2|0
1650357900000|2022-04-19 08:45:00|1093.6|1093.2|1093.4|1093|1093.6|1093.2|1093.2|1092.8|2311
1650357910000|2022-04-19 08:45:10|1093.2||1093.4||1093.6||1093.2||602
1650357930000|2022-04-19 08:45:30|1093.2|1092.8|1093.2|1092.8|1093.2|1093|1093|1092.8|2889
1650357940000|2022-04-19 08:45:40|1093|1092.6|1093|1092.4|1093|1092.8|1092.8|1092.2|1490
1650357950000|2022-04-19 08:45:50|1092.8|1092.2|1092.8|1092.4|1093|1092.6|1092.8|1092.2|0
1650357960000|2022-04-19 08:46:00|1092.6|1092.2|1092.2|1091.8|1092.8|1092.2|1092|1091.8|2802
1650357980000|2022-04-19 08:46:20|1092|1091.6|1091.8|1091.4|1092.2|1091.6|1091.8|1091.4|828
1650357990000|2022-04-19 08:46:30|1092|1091.6|1092|1091.6|1092|1091.6|1092|1091.6|1815
1650358000000|2022-04-19 08:46:40|1091.8|1091.4|1091.4|1091|1091.8|1091.4|1091.4|1091|3884
1650358010000|2022-04-19 08:46:50|1091.2|1091.2|1091.2|1090.6|1091.2|1091.2|1090.8|1090.4|5687
1650358020000|2022-04-19 08:47:00|1091|1090.8|1090.6|1090.2|1091.4|1090.8|1090.6|1090.2|3874
1650358030000|2022-04-19 08:47:10|1090.8|1090|1090.8|1090.4|1090.8|1090.4|1090.6|1090|196
1650358040000|2022-04-19 08:47:20|1090.6|1090.2|1090.8|1090.4|1090.8|1090.4|1090.6|1090.2|371
1650358050000|2022-04-19 08:47:30|1090.6||1090.6||1090.6||1090.6||0
1650358060000|2022-04-19 08:47:40|1090.8|1090.2|1090.6|1090|1090.8|1090.2|1090.4|1090|4646
1650358070000|2022-04-19 08:47:50|1090.4|1090.2|1090.6|1090.2|1090.6|1090.2|1090.4|1090|0
1650358080000|2022-04-19 08:48:00|1090.8|1090.4|1090|1089.6|1090.8|1090.4|1090|1089.6|16587
1650358090000|2022-04-19 08:48:10|1090.2|1089.8|1090.4|1090|1090.4|1090|1090.2|1089.8|1456
1650358100000|2022-04-19 08:48:20|1090.2|1089.8|1090.4|1090|1090.4|1090|1090|1089.6|1393
1650358110000|2022-04-19 08:48:30|1090.6|1090.2|1090.4|1090|1090.6|1090.2|1090.4|1090|1592
1650358120000|2022-04-19 08:48:40|1090.6|1090.2|1090.6|1090.2|1090.8|1090.4|1090.4|1090|3524
1650358130000|2022-04-19 08:48:50|1090.4|1090.4|1090.6|1090.2|1090.6|1090.4|1090.4|1090|3482
1650358140000|2022-04-19 08:49:00|1090.8|1090.4|1090.8|1090.4|1091|1090.6|1090.8|1090.4|7735
1650358150000|2022-04-19 08:49:10|1091|1090.2|1090.6|1090.2|1091|1090.4|1090.4|1090|5274
1650358160000|2022-04-19 08:49:20|1090.4|1090|1090.6|1090.2|1090.6|1090.2|1090.4|1090|356
1650358170000|2022-04-19 08:49:30|1090.4|1090|1090.6|1090.2|1090.6|1090.2|1090.4|1090|0
1650358180000|2022-04-19 08:49:40|1090.4|1090|1089.8|1089.2|1090.4|1090|1089.4|1089|48806
1650358190000|2022-04-19 08:49:50|1090|1089.4|1090.2|1089.6|1090.2|1089.8|1089.8|1089.2|1856
1650358200000|2022-04-19 08:50:00|1090||1090||1090.2||1089.8||0
1650358210000|2022-04-19 08:50:10|1090.2|1089.8|1089.6|1089|1090.2|1089.8|1089.6|1089|0
1650358220000|2022-04-19 08:50:20|1089.4|1089.2|1089.8|1089.4|1089.8|1089.4|1089.4|1089.2|0
1650358230000|2022-04-19 08:50:30|1090|1089.6|1090.4|1089.8|1090.4|1090|1090|1089.6|722
1650358240000|2022-04-19 08:50:40|1090.2|1090|1090.2|1089.8|1090.2|1090|1090.2|1089.6|0
1650358250000|2022-04-19 08:50:50|1090.4|1090|1090.4|1090|1090.4|1090|1090.2|1089.8|0
1650358270000|2022-04-19 08:51:10|1090.6|1090.2|1090.4|1090|1091|1090.6|1090.4|1090|8675
1650358280000|2022-04-19 08:51:20||1090.2||1090||1090.2||1090|0
1650358290000|2022-04-19 08:51:30|1090.2|1089.8|1090|1089.4|1090.2|1089.8|1089.8|1089.4|2303
1650358300000|2022-04-19 08:51:40|1089.8|1089.2|1089.8|1089.4|1089.8|1089.4|1089.8|1089.2|0
1650358310000|2022-04-19 08:51:50|1089.6|1089.6|1090|1089.4|1090|1089.6|1089.6|1089.4|536
1650358320000|2022-04-19 08:52:00|1089.8|1089.6|1090.6|1090|1090.6|1090.2|1089.8|1089.6|2062
1650358330000|2022-04-19 08:52:10|1090.4||1090.4||1090.6||1090.4||0
1650358340000|2022-04-19 08:52:20|1090.2|1089.8|1089.8|1089.4|1090.2|1089.8|1089.6|1089.4|3458
1650358350000|2022-04-19 08:52:30|1089.6|1089.2|1089.6|1089.2|1089.8|1089.2|1089.2|1088.8|18529
1650358360000|2022-04-19 08:52:40|1089.4|1089|1089|1088.8|1089.6|1089.2|1089|1088.8|1538
1650358370000|2022-04-19 08:52:50|1088.8|1088.6|1089|1088.8|1089|1088.8|1088.8|1088.4|2398
1650358380000|2022-04-19 08:53:00||1088.6||1088.8||1088.8||1088.4|0
1650358390000|2022-04-19 08:53:10|1089.2|1089|1089|1088.4|1089.4|1089|1088.8|1088.2|1214
1650358400000|2022-04-19 08:53:20|1089.2|1088.6|1088.8|1088.4|1089.2|1088.8|1088.8|1088.4|0
1650358410000|2022-04-19 08:53:30|1089|1088.6|1089|1088.4|1089|1088.6|1089|1088.4|0
1650358420000|2022-04-19 08:53:40||1088.6||1088.6||1088.6||1088.6|0
1650358430000|2022-04-19 08:53:50||1088.4||1088.6||1088.6||1088.4|0
1650358440000|2022-04-19 08:54:00|1089.2|1088.8|1089.4|1089|1089.4|1089|1089.2|1088.8|1325
1650358450000|2022-04-19 08:54:10|1089.6||1089.4||1089.6||1089.4||0
1650358460000|2022-04-19 08:54:20|1089.6|1089.2|1089.8|1089.6|1090.2|1089.6|1089.4|1089.2|0
1650358470000|2022-04-19 08:54:30|1090|1089.8|1090|1089.6|1090.2|1090|1090|1089.6|500
1650358480000|2022-04-19 08:54:40|1089.8||1090||1090||1089.8||0
1650358490000|2022-04-19 08:54:50|1089.8|1089.8|1090|1089.6|1090.4|1089.8|1089.8|1089.6|0
1650358500000|2022-04-19 08:55:00|1089.8|1089.8|1089.8|1089.4|1089.8|1089.8|1089.6|1089.4|326
1650358510000|2022-04-19 08:55:10|1090|1089.6|1089.8|1089.4|1090.2|1089.6|1089.8|1089.4|3024
1650358520000|2022-04-19 08:55:20|1089.6|1089.2|1089.6|1089.2|1089.6|1089.2|1089.6|1089.2|135
1650358530000|2022-04-19 08:55:30|1089.8|1089.4|1089.8|1089.4|1090|1089.6|1089.6|1089.4|1381
1650358540000|2022-04-19 08:55:40|1090|1089.6|1090|1089.6|1090.2|1089.6|1090|1089.6|0
1650358550000|2022-04-19 08:55:50|1090.2|1089.8|1090.2|1090|1090.2|1090|1090.2|1089.8|0
1650358560000|2022-04-19 08:56:00|1090.4|1090.2|1090.6|1090.2|1090.6|1090.4|1090.4|1090|911
1650358570000|2022-04-19 08:56:10|1090.8|1090.4|1090.6|1090|1090.8|1090.6|1090.4|1090|3050
1650358580000|2022-04-19 08:56:20||1090.2||1090.2||1090.2||1090.2|0
1650358600000|2022-04-19 08:56:40|1090.4|1090|1090.4|1090|1090.6|1090.2|1090.2|1090|14299
1650358610000|2022-04-19 08:56:50|1090.2|1090.2|1090|1089.6|1090.4|1090.2|1090|1089.6|1273
1650358620000|2022-04-19 08:57:00|1089.8|1089.4|1089.8|1089.2|1090.2|1089.6|1089.6|1089.2|12773
1650358630000|2022-04-19 08:57:10|1090|1089.4|1089.8|1089.6|1090|1089.6|1089.8|1089.4|1234
1650358640000|2022-04-19 08:57:20|1090|1089.8|1090|1089.4|1090.2|1089.8|1089.8|1089.4|747
1650358650000|2022-04-19 08:57:30|1089.8|1089.6|1090|1089.6|1090|1089.6|1089.8|1089.4|0
1650358670000|2022-04-19 08:57:50|1090.2|1089.8|1090.4|1090|1090.4|1090|1089.8|1089.4|13078
1650358680000|2022-04-19 08:58:00|1090.6|1090.2|1090.6|1090.2|1090.8|1090.2|1090.6|1090.2|1489
1650358690000|2022-04-19 08:58:10|1090.8|1090.4|1090.8|1090.4|1091|1090.6|1090.8|1090.4|1971
1650358700000|2022-04-19 08:58:20||1090.2||1090.4||1090.4||1090.2|0
1650358710000|2022-04-19 08:58:30|1091|1090.2|1090.8|1090.4|1091|1090.6|1090.8|1090.2|0
1650358720000|2022-04-19 08:58:40|1091|1090.6|1091|1090.8|1091|1090.8|1090.8|1090.4|432
1650358730000|2022-04-19 08:58:50|1090.8|1090.6|1090.6|1090|1091|1090.6|1090.6|1090|1993
1650358740000|2022-04-19 08:59:00|1090.4|1089.8|1090.2|1089.8|1090.4|1090|1090.2|1089.8|368
1650358750000|2022-04-19 08:59:10|1090.4|1090|1089.8|1089.4|1090.4|1090|1089.8|1089.4|478
1650358760000|2022-04-19 08:59:20|1090|1089.6|1090|1089.4|1090|1089.6|1089.8|1089.4|1000
1650358770000|2022-04-19 08:59:30||1089.6||1089.6||1089.6||1089.4|0
1650358780000|2022-04-19 08:59:40|1089.8|1089.4|1089.4|1089|1089.8|1089.4|1089.2|1088.8|79
1650358790000|2022-04-19 08:59:50|1089.6|1089.2|1090|1089.6|1090|1089.8|1089.6|1089|4616
1650358800000|2022-04-19 09:00:00|1089.8|1089.4|1089.8|1089.4|1089.8|1089.4|1089.6|1089.2|0
1650358810000|2022-04-19 09:00:10|1089.6|1089.2|1089.6|1089.2|1089.8|1089.4|1089.6|1089.2|0
1650358820000|2022-04-19 09:00:20|1089.8|1089.4|1089.8|1089.4|1089.8|1089.4|1089.8|1089.4|2442
1650358830000|2022-04-19 09:00:30|1089.6|1089.2|1089.4|1089|1089.6|1089.2|1089.4|1089|15045
1650358840000|2022-04-19 09:00:40|1089.2|1088.8|1089|1088.6|1089.2|1088.8|1089|1088.6|1035
1650358860000|2022-04-19 09:01:00|1088.8|1088.4|1088.4|1088|1088.8|1088.4|1088.4|1088|0
1650358870000|2022-04-19 09:01:10|1088.2|1088.2|1088.6|1088|1088.6|1088.2|1088.2|1088|1254
1650358880000|2022-04-19 09:01:20|1088.4|1088.4|1088.6|1088.4|1088.8|1088.4|1088.4|1088|27015
1650358890000|2022-04-19 09:01:30|1088.4|1088.2|1088.4|1088|1088.6|1088.4|1088.4|1088|11778
1650358900000|2022-04-19 09:01:40|1088.2|1087.8|1088.2|1087.8|1088.4|1088|1088|1087.8|2881
1650358910000|2022-04-19 09:01:50|1088|1087.6|1088|1087.4|1088|1087.6|1087.8|1087.2|700
1650358920000|2022-04-19 09:02:00|1087.8|1087.6|1087.8|1087.4|1088|1087.6|1087.8|1087.4|0
1650358930000|2022-04-19 09:02:10|1088|1087.2|1087.2|1086.6|1088|1087.2|1087|1086.6|1000
1650358940000|2022-04-19 09:02:20|1087|1086.8|1087.8|1087.2|1087.8|1087.2|1087|1086.6|2742
1650358950000|2022-04-19 09:02:30|1087.6|1087|1087.6|1087.2|1087.8|1087.4|1087.4|1087|12009
1650358960000|2022-04-19 09:02:40|1087.4|1087|1087.6|1087.2|1087.8|1087.2|1087.4|1087|510
1650358970000|2022-04-19 09:02:50|1087.8|1087.4|1088.4|1088|1088.4|1088|1087.8|1087.2|2908
1650359000000|2022-04-19 09:03:20|1088.6|1088.2|1088.6|1088.2|1088.8|1088.2|1088.6|1088|2042
1650359010000|2022-04-19 09:03:30|1088.8|1088|1088.4|1088|1088.8|1088|1088.4|1088|3276
1650359030000|2022-04-19 09:03:50|1088.2|1087.8|1088.2|1087.6|1088.2|1087.8|1087.8|1087.4|2409
1650359040000|2022-04-19 09:04:00|1088.4|1087.8|1088.4|1088|1088.4|1088|1088.4|1087.6|0
1650359050000|2022-04-19 09:04:10|1088.6|1088.2|1088.6|1088.2|1088.8|1088.2|1088.4|1088.2|1626
1650359060000|2022-04-19 09:04:20|1088.4|1088|1088.4|1088|1088.6|1088|1088.2|1088|2323
1650359070000|2022-04-19 09:04:30|1088.6|1088.2|1088.8|1088.4|1088.8|1088.4|1088.4|1088|847
1650359080000|2022-04-19 09:04:40||1088.2||1088.4||1088.4||1088.2|0
1650359090000|2022-04-19 09:04:50|1088.6|1088.2|1088.6|1088.2|1088.6|1088.4|1088.4|1088.2|73
1650359100000|2022-04-19 09:05:00|1088.4|1088.4|1088.6|1088.2|1088.6|1088.4|1088.4|1088.2|0
1650359110000|2022-04-19 09:05:10|1088.4||1088.4||1088.4||1088.4||0
1650359120000|2022-04-19 09:05:20|1088.6||1088.6||1088.6||1088.6||539
1650359160000|2022-04-19 09:06:00|1088.4|1088|1088.4|1088|1088.4|1088|1088.2|1088|7188
1650359170000|2022-04-19 09:06:10|1088.2|1088.2|1088.8|1088.4|1088.8|1088.4|1088.2|1088.2|1561
1650359180000|2022-04-19 09:06:20|1089||1088.8||1089||1088.8||0
1650359190000|2022-04-19 09:06:30|1089|1088.6|1089|1088.6|1089|1088.6|1088.8|1088.4|5135
1650359200000|2022-04-19 09:06:40|1088.8|1088.4|1088.4|1088|1088.8|1088.4|1088.4|1088|7101
1650359210000|2022-04-19 09:06:50|1088.6|1088.2|1089|1088.6|1089.2|1088.8|1088.6|1088.2|2384
1650359220000|2022-04-19 09:07:00||1088.4||1088.6||1088.6||1088.4|0
1650359230000|2022-04-19 09:07:10||1088.4||1088.6||1088.6||1088.4|0
1650359240000|2022-04-19 09:07:20|1088.8|1088.4|1088.8|1088.4|1089|1088.6|1088.8|1088.4|0
1650359250000|2022-04-19 09:07:30|1088.6|1088.2|1088.2|1087.8|1088.6|1088.2|1088.2|1087.8|1727
1650359260000|2022-04-19 09:07:40|1088.4|1088|1088|1087.6|1088.4|1088|1087.8|1087.6|7694
1650359270000|2022-04-19 09:07:50|1087.8|1087.4|1087.8|1087.4|1087.8|1087.6|1087.6|1087.4|4399
1650359280000|2022-04-19 09:08:00|1088|1087.6|1088|1087.6|1088|1087.6|1088|1087.6|371
1650359290000|2022-04-19 09:08:10||1087.4||1087.6||1087.6||1087.4|0
1650359300000|2022-04-19 09:08:20|1087.8|1087.4|1087.8|1087.4|1087.8|1087.4|1087.4|1087|1463
1650359310000|2022-04-19 09:08:30|1088|1087.6|1087.8|1087.4|1088|1087.6|1087.8|1087.4|1503
1650359320000|2022-04-19 09:08:40|1088|1087.6|1088|1087.4|1088|1087.6|1087.8|1087.4|0
1650359330000|2022-04-19 09:08:50|1087.8|1087.6|1088|1087.6|1088|1087.6|1087.6|1087.6|0
1650359340000|2022-04-19 09:09:00|1087.8|1087.4|1088|1087.6|1088|1087.6|1087.8|1087.4|250
1650359350000|2022-04-19 09:09:10|1088.2|1087.8|1088|1087.6|1088.2|1087.8|1088|1087.6|497
1650359360000|2022-04-19 09:09:20|1088.2|1087.8|1088.4|1088|1088.4|1088|1088|1087.6|677
1650359370000|2022-04-19 09:09:30|1088.2|1087.8|1088.4|1088|1088.4|1088|1088|1087.6|800
1650359380000|2022-04-19 09:09:40||1087.8||1088||1088||1087.8|0
1650359390000|2022-04-19 09:09:50|1088.6|1088.2|1089|1088.6|1089.2|1088.6|1088.6|1088.2|0
1650359400000|2022-04-19 09:10:00|1089.2|1089|1089|1088.6|1089.2|1089|1089|1088.6|6739
1650359410000|2022-04-19 09:10:10|1088.8|1088.8|1089|1088.6|1089|1088.8|1088.8|1088.6|371
1650359420000|2022-04-19 09:10:20|1089.2|1088.8|1089|1088.6|1089.2|1088.8|1089|1088.6|2439
1650359430000|2022-04-19 09:10:30|1088.8||1088.8||1089||1088.8||0
1650359440000|2022-04-19 09:10:40|1088.6|1088.4|1088.4|1088|1088.6|1088.4|1088.4|1088|6725
1650359450000|2022-04-19 09:10:50|1088.2|1087.8|1088|1087.4|1088.2|1087.8|1088|1087.4|3961
1650359460000|2022-04-19 09:11:00|1087.8|1087.6|1087.8|1087.4|1088|1087.6|1087.6|1087.2|1271
1650359470000|2022-04-19 09:11:10|1088|1087.6|1087.8|1087.4|1088|1087.6|1087.8|1087.4|1885
1650359480000|2022-04-19 09:11:20|1088|1087.6|1088.2|1087.6|1088.2|1087.6|1087.8|1087.4|1775
1650359490000|2022-04-19 09:11:30|1088||1088||1088||1088||0
1650359500000|2022-04-19 09:11:40|1087.8||1088||1088||1087.8||84
1650359530000|2022-04-19 09:12:10|1087.8|1087.4|1087.8|1087.4|1087.8|1087.4|1087.8|1087.4|2208
1650359540000|2022-04-19 09:12:20|1087.6|1087.2|1087.6|1087.2|1087.6|1087.2|1087.2|1087|9280
1650359550000|2022-04-19 09:12:30|1087.4|1087|1087|1086.6|1087.4|1087|1086.8|1086.4|6938
1650359560000|2022-04-19 09:12:40|1086.8|1086.4|1087|1086.6|1087.2|1086.8|1086.8|1086.4|0
1650359570000|2022-04-19 09:12:50|1086.8|1086.4|1086.4|1086|1086.8|1086.4|1086.4|1086|2141
1650359580000|2022-04-19 09:13:00|1086.6|1086.2|1087|1086.6|1087.2|1086.8|1086.6|1086.2|2146
1650359590000|2022-04-19 09:13:10|1086.8|1086.4|1087|1086.4|1087|1086.6|1086.8|1086.4|371
1650359600000|2022-04-19 09:13:20|1086.8||1087||1087||1086.8||0
1650359610000|2022-04-19 09:13:30|1086.8|1086.6|1086.8|1086.4|1087|1086.6|1086.8|1086.4|0
1650359620000|2022-04-19 09:13:40|1087|1086.6|1087.2|1086.8|1087.6|1087|1087|1086.6|477
1650359630000|2022-04-19 09:13:50|1087|1086.6|1086.8|1086.4|1087|1086.6|1086.8|1086.4|1419
1650359640000|2022-04-19 09:14:00|1086.6|1086.2|1086.6|1086.2|1086.6|1086.2|1086.6|1086.2|2935
1650359660000|2022-04-19 09:14:20|1086.8|1086.4|1087|1086.4|1087|1086.6|1086.6|1086.2|6345
1650359670000|2022-04-19 09:14:30|1086.8|1086.6|1086.8|1086.4|1086.8|1086.6|1086.8|1086.4|0
1650359690000|2022-04-19 09:14:50|1086.6|1086.2|1085.8|1085.4|1086.6|1086.2|1085.8|1085.2|14565
1650359700000|2022-04-19 09:15:00|1085.6|1085.2|1085.6|1085.2|1085.8|1085.4|1085.4|1085|4294
1650359710000|2022-04-19 09:15:10|1085.8|1085|1085.8|1085.2|1085.8|1085.4|1085.6|1085|0
1650359720000|2022-04-19 09:15:20|1085.6|1085|1085.8|1085.4|1086|1085.6|1085.6|1085|934
1650359730000|2022-04-19 09:15:30|1086|1085.6|1085.6|1085.2|1086.2|1085.8|1085.6|1085.2|654
1650359750000|2022-04-19 09:15:50|1085.4|1085|1085.4|1085|1085.6|1085|1085.4|1085|0
1650359770000|2022-04-19 09:16:10|1085.6|1085.2|1086|1085.4|1086|1085.4|1085.6|1085.2|3429
1650359780000|2022-04-19 09:16:20|1086.2|1085.6|1086.2|1085.8|1086.6|1086.2|1086.2|1085.6|4654
1650359800000|2022-04-19 09:16:40|1086|1085.6|1085.8|1085.4|1086|1085.6|1085.6|1085.4|6081
1650359810000|2022-04-19 09:16:50|1086|1085.6|1086|1085.6|1086.2|1085.6|1086|1085.6|0
1650359820000|2022-04-19 09:17:00|1086.2|1085.2|1085.8|1085.4|1086.2|1085.4|1085.4|1085.2|27180
1650359830000|2022-04-19 09:17:10|1086|1085.2|1086.2|1085.6|1086.2|1085.6|1086|1085.2|1141
1650359840000|2022-04-19 09:17:20|1086.4|1085.8|1086.2|1085.8|1086.4|1086|1086.2|1085.8|0
1650359850000|2022-04-19 09:17:30|1086.4|1086|1086.2|1085.8|1086.6|1086.2|1086.2|1085.8|4218
1650359860000|2022-04-19 09:17:40|1086|1085.6|1086.2|1085.8|1086.2|1085.8|1086|1085.6|0
1650359870000|2022-04-19 09:17:50|1086.4|1086|1086.2|1085.8|1086.6|1086.2|1086.2|1085.8|1174
1650359880000|2022-04-19 09:18:00|1086.4|1086|1086|1085.6|1086.6|1086|1086|1085.6|4281
1650359890000|2022-04-19 09:18:10|1085.8|1085.4|1086|1085.6|1086.2|1085.6|1085.8|1085.4|107
1650359900000|2022-04-19 09:18:20|1086.2|1085.8|1086.2|1085.8|1086.2|1085.8|1086|1085.6|996
1650359910000|2022-04-19 09:18:30||1085.6||1085.6||1085.6||1085.6|0
1650359920000|2022-04-19 09:18:40|1086.4|1085.8|1086.2|1085.8|1086.4|1085.8|1086.2|1085.8|0
1650359930000|2022-04-19 09:18:50|1086|1085.6|1086.4|1085.8|1086.6|1086|1086|1085.6|1020
1650359940000|2022-04-19 09:19:00|1086.2|1085.6|1086.2|1085.8|1086.4|1085.8|1086|1085.6|4880
1650359950000|2022-04-19 09:19:10|1086.4||1086.2||1086.4||1086.2||0
1650359960000|2022-04-19 09:19:20|1086.4||1086.2||1086.4||1086.2||0
1650359980000|2022-04-19 09:19:40|1086|1085.6|1086.2|1085.8|1086.2|1085.8|1086|1085.6|6011
1650359990000|2022-04-19 09:19:50|1086.4|1086|1086.2|1085.8|1086.4|1086|1086.2|1085.8|838
1650360000000|2022-04-19 09:20:00|1086.4|1086|1086.6|1086.2|1086.6|1086.4|1086.2|1086|4941
1650360010000|2022-04-19 09:20:10|1086.4|1086|1086.6|1086.2|1086.8|1086.2|1086.4|1086|858
1650360020000|2022-04-19 09:20:20|1086.4|1086|1086.4|1086|1086.6|1086|1086.4|1086|393
1650360030000|2022-04-19 09:20:30|1086.6|1086.2|1086.6|1086.2|1087|1086.4|1086.4|1086|4438
1650360040000|2022-04-19 09:20:40|1086.8|1086.4|1086.6|1086.2|1087|1086.4|1086.6|1086.2|1706
1650360050000|2022-04-19 09:20:50|1086.8|1086.4|1087|1086.6|1087.4|1087|1086.8|1086.4|2791
1650360060000|2022-04-19 09:21:00|1087.2|1086.8|1087.6|1087.2|1087.6|1087.2|1087.2|1086.6|0
1650360070000|2022-04-19 09:21:10|1087.8|1087.4|1087.8|1087.4|1088|1087.4|1087.8|1087.2|549
1650360080000|2022-04-19 09:21:20|1088.2|1088|1088.2|1087.6|1088.4|1088|1088|1087.6|53303
1650360090000|2022-04-19 09:21:30|1088|1087.8|1087.8|1087.2|1088|1087.8|1087.4|1087|11196
1650360100000|2022-04-19 09:21:40|1088|1087.4|1087.8|1087.4|1088|1087.6|1087.8|1087.4|0
1650360110000|2022-04-19 09:21:50|1088|1087.6|1087.8|1087.4|1088.2|1087.6|1087.8|1087.4|5758
1650360120000|2022-04-19 09:22:00|1087.6|1087.2|1087.6|1087|1087.6|1087.2|1087.4|1087|1170
1650360130000|2022-04-19 09:22:10|1087.4|1087.2|1087.4|1087|1087.6|1087.2|1087.2|1087|3362
1650360140000|2022-04-19 09:22:20|1087.2|1086.8|1087.2|1086.8|1087.2|1087|1086.8|1086.4|3646
1650360150000|2022-04-19 09:22:30|1087|1086.6|1087|1086.6|1087|1086.8|1086.6|1086|3382
1650360160000|2022-04-19 09:22:40|1087.2|1086.8|1087.4|1087|1087.4|1087|1087|1086.8|1882
1650360170000|2022-04-19 09:22:50|1087.2|1086.8|1087.2|1086.8|1087.2|1086.8|1087.2|1086.8|0
1650360180000|2022-04-19 09:23:00|1087|1086.6|1086.8|1086.2|1087|1086.6|1086.6|1086.2|307
1650360190000|2022-04-19 09:23:10|1086.6|1086|1086.6|1086.2|1086.8|1086.2|1086.4|1086|0
1650360210000|2022-04-19 09:23:30|1086.4|1086|1086.2|1086|1086.4|1086|1086.2|1085.8|558
1650360220000|2022-04-19 09:23:40|1086.4|1085.8|1086.4|1086|1086.4|1086|1086.4|1085.8|382
1650360240000|2022-04-19 09:24:00|1086.6|1086.2|1086.8|1086.4|1087|1086.4|1086.6|1086.2|1871
1650360250000|2022-04-19 09:24:10|1086.6|1086.2|1086.6|1086.4|1086.6|1086.4|1086.6|1086.2|0
1650360260000|2022-04-19 09:24:20|1086.4|1086.2|1086.2|1085.8|1086.4|1086.2|1086.2|1085.8|1276
1650360270000|2022-04-19 09:24:30|1086.4||1086.4||1086.4||1086.4||0
1650360280000|2022-04-19 09:24:40|1086.2||1086.2||1086.4||1086.2||0
1650360290000|2022-04-19 09:24:50|1086.4|1086|1086.6|1086|1086.6|1086.2|1086.4|1085.8|1111
1650360300000|2022-04-19 09:25:00|1086.8|1086.2|1086.8|1086.2|1086.8|1086.4|1086.6|1086.2|351
1650360310000|2022-04-19 09:25:10|1087|1086.4|1086.8|1086.6|1087|1086.6|1086.8|1086.2|0
1650360320000|2022-04-19 09:25:20|1087|1086.4|1087.2|1086.8|1087.4|1086.8|1087|1086.4|1730
1650360330000|2022-04-19 09:25:30|1087.4|1086.6|1087.4|1087|1087.4|1087|1087.4|1086.6|0
1650360340000|2022-04-19 09:25:40|1087.6|1087.2|1087.6|1087.2|1087.8|1087.2|1087.6|1087.2|0
1650360350000|2022-04-19 09:25:50|1087.4|1087|1087.4|1087|1087.4|1087|1087.4|1087|0
1650360380000|2022-04-19 09:26:20|1087.2|1086.8|1087|1086.8|1087.2|1086.8|1086.8|1086.4|5313
1650360390000|2022-04-19 09:26:30|1086.8|1086.6|1087|1086.4|1087|1086.8|1086.8|1086.4|500
1650360400000|2022-04-19 09:26:40|1086.8|1086.6|1087|1086.6|1087|1086.6|1086.8|1086.4|0
1650360410000|2022-04-19 09:26:50|1087.2|1086.4|1086.8|1086.4|1087.2|1086.4|1086.8|1086.2|0
1650360420000|2022-04-19 09:27:00|1087||1087||1087||1086.8||0
1650360430000|2022-04-19 09:27:10|1087.2|1086.6|1087.4|1087|1087.4|1087|1087.2|1086.6|1270
1650360440000|2022-04-19 09:27:20|1087.2|1086.8|1087.2|1086.8|1087.2|1086.8|1087.2|1086.8|1858
1650360460000|2022-04-19 09:27:40|1087|1086.6|1086.8|1086.4|1087|1086.6|1086.8|1086.4|6960
1650360480000|2022-04-19 09:28:00|1086.6|1086.2|1086.4|1086|1086.6|1086.2|1086.2|1086|4670
1650360490000|2022-04-19 09:28:10|1086.6|1086.2|1086.6|1086.2|1086.6|1086.4|1086.6|1086.2|1172
1650360500000|2022-04-19 09:28:20|1086.8|1086.4|1086.8|1086.4|1087|1086.6|1086.8|1086.4|764
1650360510000|2022-04-19 09:28:30|1086.6|1086.2|1086.8|1086.4|1086.8|1086.4|1086.6|1086|0
1650360520000|2022-04-19 09:28:40|1087|1086.2|1086.6|1086.2|1087|1086.4|1086.6|1086|0
1650360530000|2022-04-19 09:28:50|1086.8|1086.4|1086.8|1086.4|1087|1086.4|1086.8|1086.4|0
1650360540000|2022-04-19 09:29:00|1087|1086.6|1087|1086.6|1087.2|1086.8|1087|1086.6|800
1650360550000|2022-04-19 09:29:10|1087.2|1086.8|1087.4|1086.8|1087.4|1086.8|1087|1086.8|0
1650360560000|2022-04-19 09:29:20|1087.6|1087|1087.4|1087|1087.8|1087.2|1087.4|1086.8|0
1650360570000|2022-04-19 09:29:30|1087.6|1087.2|1087.4|1087|1087.6|1087.2|1087.4|1087|0
1650360580000|2022-04-19 09:29:40|1087.6|1087.2|1087.8|1087.2|1087.8|1087.2|1087.6|1087.2|0
1650360590000|2022-04-19 09:29:50|1087.6|1087.4|1087.4|1087|1087.6|1087.4|1087.4|1087|1502
1650360600000|2022-04-19 09:30:00|1087.2|1086.8|1087.2|1086.8|1087.2|1086.8|1087.2|1086.8|0
1650360610000|2022-04-19 09:30:10|1087|1086.6|1087|1086.6|1087.2|1086.6|1086.8|1086.6|3596
1650360620000|2022-04-19 09:30:20|1086.8|1086.4|1086.6|1086.2|1086.8|1086.4|1086.6|1086.2|2674
1650360650000|2022-04-19 09:30:50|1086.8|1086.4|1086.8|1086.4|1086.8|1086.4|1086.8|1086.4|2909
1650360660000|2022-04-19 09:31:00|1086.6|1086.2|1086.8|1086.4|1087|1086.6|1086.4|1086.2|10651
1650360670000|2022-04-19 09:31:10|1086.6|1086.2|1086.6|1086.2|1086.8|1086.4|1086.4|1086|2981
1650360680000|2022-04-19 09:31:20|1086.4|1086|1086.6|1086.2|1086.8|1086.2|1086.4|1086|0
1650360690000|2022-04-19 09:31:30|1086.8|1086.4|1087|1086.6|1087.2|1086.8|1086.6|1086.4|3347
1650360700000|2022-04-19 09:31:40|1087.2|1086.8|1087.2|1086.8|1087.2|1086.8|1087.2|1086.6|6352
1650360710000|2022-04-19 09:31:50|1087|1086.6|1087|1086.6|1087|1086.6|1087|1086.6|0
1650360720000|2022-04-19 09:32:00|1086.8|1086.4|1087.2|1086.6|1087.2|1086.6|1086.6|1086.2|974
1650360730000|2022-04-19 09:32:10|1087|1086.8|1086.8|1086.4|1087.2|1086.8|1086.8|1086.2|0
1650360740000|2022-04-19 09:32:20|1086.6|1086.2|1086.8|1086.4|1086.8|1086.4|1086.6|1086.2|0
1650360750000|2022-04-19 09:32:30|1086.6|1086.2|1086.6|1086.2|1086.8|1086.4|1086.6|1086.2|173
1650360760000|2022-04-19 09:32:40|1086.8|1086|1086.6|1086.2|1086.8|1086.2|1086.4|1086|2804
1650360770000|2022-04-19 09:32:50|1086.8|1086.4|1087|1086.6|1087|1086.6|1086.8|1086.4|1862
1650360780000|2022-04-19 09:33:00|1087.2|1086.8|1087.2|1086.8|1087.2|1086.8|1087|1086.8|0
1650360790000|2022-04-19 09:33:10|1087|1087|1087.2|1086.8|1087.4|1087|1087|1086.8|0
1650360800000|2022-04-19 09:33:20|1087.4|1087|1087.2|1086.8|1087.4|1087|1087.2|1086.8|0
1650360810000|2022-04-19 09:33:30|1087.4|1087|1087.2|1086.8|1087.6|1087.2|1087.2|1086.6|756
1650360830000|2022-04-19 09:33:50|1087.4|1087|1087.6|1087.2|1088|1087.4|1087.4|1087|0
1650360840000|2022-04-19 09:34:00|1087.4|1087|1087.4|1087|1087.6|1087.2|1087.4|1087|0
1650360850000|2022-04-19 09:34:10|1087.6|1087.2|1086.4|1086|1087.8|1087.2|1086.4|1086|28860
1650360860000|2022-04-19 09:34:20|1086.2|1085.8|1085.8|1085.4|1086.2|1085.8|1085.6|1085.2|799
1650360870000|2022-04-19 09:34:30|1085.6|1085.2|1085.6|1085.2|1086|1085.6|1085.6|1085.2|4179
1650360880000|2022-04-19 09:34:40|1085.8|1085.4|1086.4|1086|1086.4|1086|1085.6|1085.4|2364
1650360900000|2022-04-19 09:35:00|1086.2|1085.8|1086.2|1085.8|1086.4|1086|1086.2|1085.8|0
1650360910000|2022-04-19 09:35:10|1086.4|1086|1086.2|1085.8|1086.4|1086|1086.2|1085.8|569
1650360920000|2022-04-19 09:35:20|1086.4|1086|1086.8|1086.4|1087|1086.6|1086.4|1086|2339
1650360930000|2022-04-19 09:35:30|1087|1086.6|1087.2|1086.8|1087.4|1087|1087|1086.6|0
1650360940000|2022-04-19 09:35:40|1087|1086.6|1087.2|1086.8|1087.2|1086.8|1086.8|1086.4|1559
1650360950000|2022-04-19 09:35:50|1087.4|1087|1087.6|1087.2|1087.8|1087.4|1087.2|1086.8|457
1650360960000|2022-04-19 09:36:00|1087.8||1087.6||1087.8||1087.6||0
1650360970000|2022-04-19 09:36:10|1087.4|1087|1087.4|1087|1087.4|1087|1087.2|1086.8|2833
1650360980000|2022-04-19 09:36:20|1087.2|1086.8|1087|1086.6|1087.2|1087|1086.8|1086.2|1596
1650360990000|2022-04-19 09:36:30|1086.8|1086.8|1087|1086.6|1087|1086.8|1086.8|1086.6|940
1650361000000|2022-04-19 09:36:40|1086.8|1086.8|1087.2|1086.8|1087.2|1086.8|1086.8|1086.8|562
1650361010000|2022-04-19 09:36:50|1087.4|1087|1087|1086.6|1087.4|1087|1086.6|1086|3018
1650361020000|2022-04-19 09:37:00|1087.2|1086.8|1087.4|1087|1087.4|1087|1087|1086.6|0
1650361030000|2022-04-19 09:37:10|1087.2||1087.4||1087.6||1087.2||0
1650361040000|2022-04-19 09:37:20|1087.2|1086.8|1087.2|1086.8|1087.2|1086.8|1087.2|1086.8|0
1650361050000|2022-04-19 09:37:30|||||||||1807
1650361060000|2022-04-19 09:37:40|1087|1086.6|1086.6|1086.2|1087|1086.6|1086.6|1086.2|2265
1650361070000|2022-04-19 09:37:50|1086.4|1086|1086.8|1086.4|1086.8|1086.4|1086.4|1086|502
1650361080000|2022-04-19 09:38:00|1087|1086.6|1087.2|1086.8|1087.2|1086.8|1086.8|1086.6|986
1650361090000|2022-04-19 09:38:10|1087|1086.6|1086.8|1086.4|1087|1086.6|1086.4|1086|8525
1650361100000|2022-04-19 09:38:20|1087|1086.6|1087.2|1086.8|1087.2|1086.8|1086.8|1086.6|0
1650361110000|2022-04-19 09:38:30|1087.4|1087|1087.4|1087|1087.4|1087|1087.4|1087|679
1650361120000|2022-04-19 09:38:40|1087.6|1087.2|1087.6|1087|1087.6|1087.4|1087.4|1087|0
1650361130000|2022-04-19 09:38:50|1087.4||1087.4||1087.4||1087.2||0
1650361150000|2022-04-19 09:39:10|1087.6|1087.2|1087.6|1087.2|1087.6|1087.4|1087.6|1087.2|1050
1650361160000|2022-04-19 09:39:20|1087.8|1087.4|1087.8|1087.4|1087.8|1087.6|1087.8|1087.4|479
1650361170000|2022-04-19 09:39:30||1087.6||1087.6||1087.6||1087.6|0
1650361180000|2022-04-19 09:39:40||1087.4||1087.4||1087.4||1087.4|0
1650361200000|2022-04-19 09:40:00|1088|1087.6|1088|1087.6|1088|1087.8|1087.8|1087.4|4370
1650361210000|2022-04-19 09:40:10|1087.8|1087.4|1088.2|1087.6|1088.2|1087.6|1087.8|1087.4|500
1650361220000|2022-04-19 09:40:20|1088|1087.4|1087.8|1087.4|1088|1087.4|1087.8|1087.4|0
1650361230000|2022-04-19 09:40:30|1087.6|1087.2|1087.6|1087.2|1087.8|1087.4|1087.6|1087.2|979
1650361240000|2022-04-19 09:40:40|1087.4|1087|1087.4|1087|1087.8|1087.2|1087.4|1087|5025
1650361250000|2022-04-19 09:40:50|1087.2|1086.8|1087.4|1086.8|1087.6|1087|1087.2|1086.8|3271
1650361260000|2022-04-19 09:41:00|1087.6|1087|1087.4|1087|1087.6|1087|1087.4|1087|0
1650361270000|2022-04-19 09:41:10|1087.6|1086.8|1087.4|1087|1087.6|1087.2|1087.2|1086.8|0
1650361280000|2022-04-19 09:41:20|1087.6|1087.2|1087.8|1087.4|1087.8|1087.4|1087.6|1087.2|449
1650361290000|2022-04-19 09:41:30|1088|1087.6|1088.2|1087.8|1088.2|1087.8|1088|1087.6|0
1650361300000|2022-04-19 09:41:40|1088.4|1088|1088.2|1087.8|1088.4|1088|1088.2|1087.8|47
1650361310000|2022-04-19 09:41:50|1088|1087.6|1087.8|1087.4|1088|1087.6|1087.8|1087.4|1656
1650361320000|2022-04-19 09:42:00|1087.6|1087.2|1088|1087.4|1088.2|1087.6|1087.6|1087.2|1000
1650361330000|2022-04-19 09:42:10|1087.8|1087.6|1088.4|1088|1088.4|1088|1087.8|1087.4|493
1650361350000|2022-04-19 09:42:30|1088.6|1088.2|1089|1088.6|1089|1088.6|1088.6|1088.2|959
1650361370000|2022-04-19 09:42:50|1088.8|1088.4|1088.8|1088.2|1088.8|1088.4|1088.4|1088|906
1650361380000|2022-04-19 09:43:00|1089|1088.4|1089.2|1088.8|1089.2|1088.8|1088.8|1088.4|3739
1650361390000|2022-04-19 09:43:10|1089.4|1089|1089.4|1089|1089.4|1089|1089.4|1089|430
1650361400000|2022-04-19 09:43:20|1089.6|1089.2|1089.6|1089|1089.8|1089.2|1089.4|1089|847
1650361410000|2022-04-19 09:43:30|1089.8|1089.2|1089.6|1089.2|1090|1089.4|1089.6|1089.2|0
1650361450000|2022-04-19 09:44:10|1089.4|1089|1088.8|1088.4|1089.4|1089|1088.8|1088.4|12515
1650361460000|2022-04-19 09:44:20|1088.6||1088.6||1088.6||1088.6||3041
1650361470000|2022-04-19 09:44:30|1088.8|1088.2|1088.8|1088.2|1088.8|1088.4|1088.8|1088|2418
1650361480000|2022-04-19 09:44:40|1088.6||1088.6||1088.6||1088.6||0
1650361490000|2022-04-19 09:44:50|1088.8|1088.4|1089.2|1088.8|1089.2|1088.8|1088.6|1088.4|1317
1650361500000|2022-04-19 09:45:00|1089|1088.6|1088.8|1088.4|1089|1088.6|1088.8|1088.4|0
1650361510000|2022-04-19 09:45:10|1089|1088.6|1089.2|1088.8|1089.4|1088.8|1088.8|1088.6|399
1650361520000|2022-04-19 09:45:20|1089|1088.6|1089|1088.6|1089.2|1088.8|1089|1088.6|0
1650361530000|2022-04-19 09:45:30|1089.2|1088.8|1088.6|1088.2|1089.2|1088.8|1088.6|1088.2|1
1650361540000|2022-04-19 09:45:40|1088.8|1088.4|1088.8|1088.4|1089|1088.6|1088.8|1088.4|431
1650361550000|2022-04-19 09:45:50|1089|1088.2|1088.4|1088|1089|1088.2|1088.4|1087.8|0
1650361560000|2022-04-19 09:46:00|1088.2|1087.8|1088|1087.6|1088.4|1088|1088|1087.6|0
1650361570000|2022-04-19 09:46:10|1087.8|1087.4|1088.2|1087.8|1088.2|1087.8|1087.8|1087.2|0
1650361580000|2022-04-19 09:46:20|1088|1087.6|1088|1087.6|1088|1087.6|1088|1087.6|0
1650361590000|2022-04-19 09:46:30|1088.2|1087.8|1088|1087.6|1088.2|1087.8|1088|1087.6|0
1650361600000|2022-04-19 09:46:40|1088.2|1087.8|1088.2|1087.8|1088.4|1087.8|1088.2|1087.8|0
1650361610000|2022-04-19 09:46:50|1088.4|1088|1088.4|1088|1089|1088.4|1088.4|1088|8377
1650361640000|2022-04-19 09:47:20|1088.2|1087.8|1088.4|1088|1088.6|1088.2|1088.2|1087.8|748
1650361660000|2022-04-19 09:47:40|1088.6|1088.2|1089|1088.6|1089|1088.8|1088.4|1088.2|7062
1650361700000|2022-04-19 09:48:20|1088.8|1088.4|1088.6|1088.2|1088.8|1088.4|1088.4|1088.2|5957
1650361720000|2022-04-19 09:48:40|1088.8|1088.4|1088.8|1088.4|1088.8|1088.4|1088.6|1088.2|371
1650361730000|2022-04-19 09:48:50|1088.6|1088.2|1088.6|1088.2|1088.8|1088.6|1088.6|1088.2|1116
1650361740000|2022-04-19 09:49:00|1088.4||1088.6||1088.8||1088.4||745
1650361750000|2022-04-19 09:49:10|1088.8|1088.4|1088.8|1088.4|1089|1088.4|1088.8|1088.4|470
1650361760000|2022-04-19 09:49:20||1088.6||1088.4||1088.6||1088.4|0
1650361790000|2022-04-19 09:49:50|1088.6|1088.2|1088.4|1087.8|1088.6|1088.2|1088.2|1087.8|17030
1650361800000|2022-04-19 09:50:00|1088.2|1088|1087.8|1087.4|1088.4|1088|1087.8|1087.2|1521
1650361810000|2022-04-19 09:50:10|1088|1087.6|1088|1087.8|1088.2|1087.8|1088|1087.6|453
1650361820000|2022-04-19 09:50:20|1088.2|1088|1088.2|1087.8|1088.4|1088|1088.2|1087.8|1
1650361830000|2022-04-19 09:50:30|1088.4|1088|1088|1087.6|1088.4|1088|1088|1087.4|1059
1650361840000|2022-04-19 09:50:40|1088.2|1087.4|1088|1087.6|1088.2|1087.8|1088|1087.4|0
1650361850000|2022-04-19 09:50:50|1087.8||1087.8||1087.8||1087.8||0
1650361860000|2022-04-19 09:51:00|1088|1087.4|1087.4|1087|1088|1087.6|1087.4|1087|6283
1650361870000|2022-04-19 09:51:10|1087.2|1086.8|1086.6|1086.4|1087.2|1087|1086.6|1086|0
1650361880000|2022-04-19 09:51:20|1086.8|1086.6|1086.8|1086.4|1087.2|1086.6|1086.8|1086.4|354
1650361890000|2022-04-19 09:51:30|1087|1086.6|1087.2|1086.8|1087.2|1086.8|1086.8|1086.4|0
1650361900000|2022-04-19 09:51:40|1087|1086.6|1087|1086.6|1087|1086.6|1087|1086.6|0
1650361910000|2022-04-19 09:51:50|1087.2||1087||1087.2||1087||0
1650361920000|2022-04-19 09:52:00|1086.8|1086.4|1086.8|1086.4|1086.8|1086.6|1086.8|1086.4|348
1650361930000|2022-04-19 09:52:10|1087||1087||1087||1086.8||0
1650361940000|2022-04-19 09:52:20|1086.8|1086.6|1086.6|1086.2|1087|1086.6|1086.4|1086.2|2071
1650361950000|2022-04-19 09:52:30|1086.4|1086|1086.4|1086|1086.6|1086|1086.2|1086|3633
1650361960000|2022-04-19 09:52:40|1086.2|1085.8|1086.2|1085.8|1086.4|1085.8|1086|1085.6|8895
1650361980000|2022-04-19 09:53:00|1086.4|1086|1086.4|1085.8|1086.4|1086|1086.4|1085.8|743
1650361990000|2022-04-19 09:53:10|1086.2|1086|1085.8|1085.4|1086.2|1086|1085.8|1085.4|2355
1650362000000|2022-04-19 09:53:20|1085.6|1085.2|1085.4|1085.2|1085.6|1085.2|1085|1084.4|10454
1650362010000|2022-04-19 09:53:30|1085.2|1085|1085.2|1084.8|1085.4|1085|1085.2|1084.8|3486
1650362020000|2022-04-19 09:53:40|1085|1084.6|1085.2|1084.6|1085.4|1084.8|1084.8|1084.6|5189
1650362030000|2022-04-19 09:53:50|1085||1085||1085||1084.8||0
1650362040000|2022-04-19 09:54:00|1085.2|1084.8|1085.2|1084.8|1085.2|1084.8|1085|1084.6|371
1650362050000|2022-04-19 09:54:10|1085|1084.6|1085|1084.6|1085|1084.6|1085|1084.6|9244
1650362060000|2022-04-19 09:54:20|1085.2|1084.8|1085|1084.6|1085.2|1084.8|1085|1084.6|371
1650362080000|2022-04-19 09:54:40|1084.8||1085||1085.2||1084.8||0
1650362090000|2022-04-19 09:54:50|1085.2|1084.8|1085.2|1084.6|1085.2|1084.8|1085|1084.6|0
1650362100000|2022-04-19 09:55:00|1085.4|1084.8|1085.6|1085.2|1085.6|1085.2|1085.4|1084.6|2260
1650362110000|2022-04-19 09:55:10|1085.4|1085|1085.6|1085|1085.6|1085|1085.4|1085|0
1650362120000|2022-04-19 09:55:20||1085.2||1085.2||1085.2||1085.2|0
1650362130000|2022-04-19 09:55:30|1085.4|1085|1085.4|1085|1085.6|1085.2|1085.4|1085|8580
1650362140000|2022-04-19 09:55:40|1085.6|1085.2|1085.4|1085|1085.6|1085.2|1085.4|1085|444
1650362160000|2022-04-19 09:56:00|1085.6|1085.2|1085.6|1085.2|1085.6|1085.2|1085.4|1085.2|100
1650362170000|2022-04-19 09:56:10|1085.4|1085.4|1085.6|1085.2|1085.6|1085.4|1085.4|1085.2|1135
1650362180000|2022-04-19 09:56:20|||||||||230
1650362200000|2022-04-19 09:56:40|1085.4|1085|1085.4|1085|1085.4|1085|1085.4|1085|382
1650362210000|2022-04-19 09:56:50|1085.6|1085.2|1086|1085.6|1086|1085.6|1085.4|1085|3510
1650362220000|2022-04-19 09:57:00|1086.2|1085.4|1086.2|1085.8|1086.2|1085.8|1086.2|1085.4|0
1650362230000|2022-04-19 09:57:10|1086|1085.6|1085.8|1085.4|1086|1085.6|1085.8|1085.4|2220
1650362240000|2022-04-19 09:57:20|1085.6|1085.2|1085.6|1085.4|1085.6|1085.4|1085.4|1085|4573
1650362250000|2022-04-19 09:57:30|1085.4|1085.2|1085.4|1085|1085.6|1085.2|1085.2|1084.6|2642
1650362260000|2022-04-19 09:57:40|1085.2|1084.8|1085.4|1085|1085.4|1085|1085.2|1084.8|1969
1650362270000|2022-04-19 09:57:50|1085.6|1085.2|1085.4|1084.8|1085.8|1085.4|1085|1084.8|3889
1650362280000|2022-04-19 09:58:00|1085.6|1085|1085.6|1085.2|1085.6|1085.2|1085.6|1085|4723
1650362290000|2022-04-19 09:58:10|1085.8|1085.4|1086.2|1085.8|1086.2|1085.8|1085.6|1085.4|1193
1650362300000|2022-04-19 09:58:20|1086.4|1086|1086.4|1086|1086.4|1086|1086.2|1085.8|570
1650362310000|2022-04-19 09:58:30|1086.6|1085.8|1086.8|1086.4|1086.8|1086.4|1086.4|1085.8|0
1650362320000|2022-04-19 09:58:40|1087||1086.8||1087||1086.8||0
1650362330000|2022-04-19 09:58:50|1087|1086.6|1087|1086.6|1087|1086.6|1086.8|1086.4|0
1650362340000|2022-04-19 09:59:00||1086.4||1086.6||1086.6||1086.4|0
1650362370000|2022-04-19 09:59:30|1087.2|1086.8|1087.8|1087.4|1087.8|1087.4|1087.2|1086.8|9049
1650362380000|2022-04-19 09:59:40|||||||||1887
1650362390000|2022-04-19 09:59:50|1087.6|1087.2|1087.8|1087.4|1087.8|1087.4|1087.6|1087.2|1052
1650362400000|2022-04-19 10:00:00|1088|1087.6|1088.2|1087.8|1088.2|1087.8|1088|1087.6|570
1650362420000|2022-04-19 10:00:20|1088.4|1088|1088.4|1088|1088.4|1088.2|1088.4|1088|721
1650362430000|2022-04-19 10:00:30|1088.6|1088.2|1089.4|1088.8|1089.4|1089|1088.6|1088.2|20124
1650362440000|2022-04-19 10:00:40|1089.2|1089|1088.8|1088.2|1089.2|1089|1088.4|1088.2|4017
1650362450000|2022-04-19 10:00:50|1089|1088.4|1089|1088.6|1089|1088.6|1089|1088.4|0
1650362470000|2022-04-19 10:01:10|1089.2|1088.8|1089.4|1089|1089.4|1089|1089.2|1088.8|1794
1650362480000|2022-04-19 10:01:20|1089.2|1088.8|1089.2|1088.8|1089.4|1089|1089|1088.6|3977
1650362490000|2022-04-19 10:01:30|1089.4|1089|1089.8|1089.4|1089.8|1089.4|1089.4|1089|2956
1650362500000|2022-04-19 10:01:40|1089.6|1089.2|1089.6|1089.2|1089.8|1089.4|1089.6|1089.2|1614
1650362510000|2022-04-19 10:01:50|1089.4|1089|1089.4|1089|1089.6|1089|1089.2|1088.6|3457
1650362520000|2022-04-19 10:02:00|1089.6|1089.2|1089.2|1088.6|1089.6|1089.2|1089.2|1088.6|380
1650362530000|2022-04-19 10:02:10|1089||1089||1089||1089||0
1650362540000|2022-04-19 10:02:20|1088.8|1088.4|1088.8|1088.2|1088.8|1088.4|1088.6|1088.2|2202
1650362550000|2022-04-19 10:02:30|1088.6|1088.4|1088.6|1088.2|1088.8|1088.4|1088.6|1088.2|1201
1650362560000|2022-04-19 10:02:40|1088.8|1088.4|1089|1088.4|1089|1088.6|1088.8|1088.4|0
1650362570000|2022-04-19 10:02:50|1088.8|1088.2|1088.6|1088|1089|1088.2|1088.4|1087.8|0
1650362580000|2022-04-19 10:03:00|1088.4|1088.2|1088.4|1088|1088.4|1088.2|1088.2|1087.6|0
1650362590000|2022-04-19 10:03:10|1088.2|1087.8|1088.2|1087.6|1088.2|1087.8|1088|1087.6|0
1650362600000|2022-04-19 10:03:20|1088|1087.4|1087.8|1087.4|1088|1087.6|1087.8|1087.2|371
1650362610000|2022-04-19 10:03:30|1087.6|1087.2|1087.8|1087.4|1087.8|1087.4|1087.6|1087.2|0
1650362620000|2022-04-19 10:03:40|1088|1087.6|1088.4|1087.8|1088.4|1087.8|1088|1087.6|2353
1650362630000|2022-04-19 10:03:50|1088.2|1087.6|1088.2|1087.8|1088.2|1087.8|1088|1087.6|0
1650362640000|2022-04-19 10:04:00|1088|1087.6|1088|1087.6|1088|1087.6|1088|1087.4|0
1650362650000|2022-04-19 10:04:10|1088.2|1087.8|1088.6|1088.2|1088.6|1088.2|1088.2|1087.6|0
1650362670000|2022-04-19 10:04:30|1088.8|1088|1088.8|1088.6|1088.8|1088.6|1088.6|1088|2
1650362680000|2022-04-19 10:04:40|1089|1088.4|1089.4|1089|1089.4|1089.2|1089|1088.4|1155
1650362700000|2022-04-19 10:05:00|1089.2|1088.8|1089|1088.6|1089.2|1089|1088.8|1088.6|2308
1650362710000|2022-04-19 10:05:10|1088.8|1088.4|1088.6|1088.2|1088.8|1088.4|1088.6|1088.2|2213
1650362720000|2022-04-19 10:05:20|1088.4|1088|1088.2|1087.8|1088.4|1088|1088.2|1087.8|0
1650362730000|2022-04-19 10:05:30|1088.4|1088|1089|1088.6|1089.2|1088.8|1088.4|1088|174
1650362740000|2022-04-19 10:05:40|1089.2|1088.8|1089.2|1088.8|1089.2|1088.8|1089|1088.8|1361
1650362750000|2022-04-19 10:05:50|1089|1088.6|1089|1088.6|1089|1088.6|1089|1088.6|0
1650362760000|2022-04-19 10:06:00|1089.2|1088.8|1089.2|1088.8|1089.4|1088.8|1089|1088.6|7319
1650362770000|2022-04-19 10:06:10|1089.4|1089|1089.4|1089|1089.4|1089|1089.2|1088.8|10
1650362780000|2022-04-19 10:06:20|1089.6|1089.2|1089|1088.6|1089.8|1089.4|1088.8|1088.6|3085
1650362790000|2022-04-19 10:06:30|1089.2|1088.8|1089.2|1088.8|1089.2|1088.8|1089.2|1088.8|1109
1650362800000|2022-04-19 10:06:40|1089|1088.6|1089|1088.6|1089|1088.8|1089|1088.6|0
1650362810000|2022-04-19 10:06:50|1088.8||1089||1089||1088.8||0
1650362820000|2022-04-19 10:07:00|1088.8|1088.4|1088.8|1088.6|1089|1088.6|1088.8|1088.4|371
1650362830000|2022-04-19 10:07:10|1089|1088.8|1089.2|1088.8|1089.2|1088.8|1089|1088.6|490
1650362850000|2022-04-19 10:07:30|1089.4|1089|1089.6|1089.2|1089.6|1089.2|1089.2|1089|1974
1650362860000|2022-04-19 10:07:40|1089.4|1089|1089.6|1089.2|1089.6|1089.2|1089.4|1089|0
1650362870000|2022-04-19 10:07:50|1089.4|1089|1089.2|1088.8|1089.4|1089|1089|1088.6|1404
1650362890000|2022-04-19 10:08:10|1089|1088.6|1088.8|1088.4|1089|1088.6|1088.8|1088.4|0
1650362910000|2022-04-19 10:08:30|1089|1088.6|1089.2|1088.8|1089.2|1088.8|1089|1088.6|1971
1650362920000|2022-04-19 10:08:40|1089|1088.6|1089.2|1088.8|1089.2|1088.8|1089|1088.6|640
1650362930000|2022-04-19 10:08:50|1089|1088.6|1089|1088.6|1089.2|1088.8|1088.8|1088.4|1605
1650362940000|2022-04-19 10:09:00|1089.2|1088.8|1089|1088.6|1089.2|1088.8|1089|1088.6|1548
1650362950000|2022-04-19 10:09:10|1088.8||1089||1089||1088.8||0
1650362980000|2022-04-19 10:09:40|1088.8|1088.4|1088.8|1088.4|1088.8|1088.6|1088.6|1088.4|1256
1650362990000|2022-04-19 10:09:50|1088.6||1088.8||1088.8||1088.6||0
1650363000000|2022-04-19 10:10:00|1089|1088.6|1088.8|1088.6|1089|1088.6|1088.8|1088.6|0
1650363010000|2022-04-19 10:10:10|1089|1088.4|1088.6|1088.4|1089|1088.4|1088.4|1088|2269
1650363020000|2022-04-19 10:10:20|1088.8|1088.2|1088.8|1088.4|1088.8|1088.4|1088.4|1088.2|5077
1650363030000|2022-04-19 10:10:30|1089||1088.8||1089||1088.8||0
1650363040000|2022-04-19 10:10:40|1089|1088.6|1088.4|1088|1089.2|1088.6|1088.4|1088|2776
1650363060000|2022-04-19 10:11:00|1088.2|1087.8|1088|1087.6|1088.4|1088|1088|1087.6|1662
1650363070000|2022-04-19 10:11:10|1088.2|1087.8|1088.2|1088|1088.2|1088|1088.2|1087.8|1165
1650363080000|2022-04-19 10:11:20|1088.4|1088.2|1088.4|1088|1088.6|1088.2|1088.4|1088|1071
1650363090000|2022-04-19 10:11:30|1088.6|1088.2|1088.4|1088|1088.6|1088.2|1088.4|1088|0
1650363100000|2022-04-19 10:11:40|1088.6|1088.2|1088.8|1088.4|1088.8|1088.4|1088.6|1088.2|3586
1650363110000|2022-04-19 10:11:50|1088.6|1088.2|1088.8|1088.4|1088.8|1088.4|1088.6|1088.2|0
1650363120000|2022-04-19 10:12:00|1088.6|1088.2|1089|1088.8|1089.2|1088.8|1088.6|1088.2|0
1650363130000|2022-04-19 10:12:10|1089.2|1089|1089|1088.8|1089.4|1089|1089|1088.8|0
1650363140000|2022-04-19 10:12:20|1089.2||1089.2||1089.2||1089.2||371
1650363150000|2022-04-19 10:12:30|1089|1088.6|1089|1088.6|1089|1088.6|1089|1088.6|1
1650363160000|2022-04-19 10:12:40|1088.8|1088.4|1088.6|1088.2|1089|1088.6|1088.6|1088.2|3385
1650363170000|2022-04-19 10:12:50|1088.8|1088.4|1088.8|1088.4|1088.8|1088.4|1088.8|1088.4|371
1650363180000|2022-04-19 10:13:00|1089|1088.6|1089.2|1088.8|1089.4|1088.8|1089|1088.6|0
1650363190000|2022-04-19 10:13:10|1089.4|1089|1089.2|1088.8|1089.6|1089.2|1089.2|1088.8|371
1650363200000|2022-04-19 10:13:20||1088.6||1088.8||1088.8||1088.6|0
1650363210000|2022-04-19 10:13:30|1089|1088.6|1089|1088.6|1089|1088.6|1088.8|1088.4|0
1650363230000|2022-04-19 10:13:50|1089.2|1088.8|1089|1088.6|1089.2|1088.8|1089|1088.6|0
1650363240000|2022-04-19 10:14:00|1089.2|1088.8|1089.4|1089|1089.4|1089|1089.2|1088.8|0
1650363250000|2022-04-19 10:14:10|1089.6|1089.2|1089.6|1089.2|1089.6|1089.2|1089.6|1089.2|0
1650363260000|2022-04-19 10:14:20|1089.4|1089|1089.6|1089.2|1089.6|1089.2|1089.4|1089|0
1650363280000|2022-04-19 10:14:40|1089.4||1089.6||1089.6||1089.4||0
1650363300000|2022-04-19 10:15:00|1089.4|1089|1089.4|1089|1089.4|1089.2|1089.2|1088.8|2783
1650363320000|2022-04-19 10:15:20|1089.6|1089.2|1089.4|1089|1089.6|1089.4|1089.4|1089|1237
1650363330000|2022-04-19 10:15:30|1089.6|1089.2|1089.6|1089.2|1089.6|1089.2|1089.6|1089.2|0
1650363350000|2022-04-19 10:15:50|1089.8|1089.4|1089.8|1089.4|1090|1089.6|1089.6|1089.4|1242
1650363370000|2022-04-19 10:16:10|1089.6|1089.2|1090|1089.6|1090|1089.6|1089.6|1089.2|0
1650363400000|2022-04-19 10:16:40||1089.8||1089.6||1089.8||1089.6|0
1650363410000|2022-04-19 10:16:50|1089.8|1089.4|1090|1089.6|1090|1089.6|1089.6|1089.4|3450
1650363420000|2022-04-19 10:17:00|1089.8|1089.4|1090|1089.6|1090|1089.6|1089.6|1089.4|1648
1650363440000|2022-04-19 10:17:20|1089.8|1089.8|1090|1089.6|1090|1089.8|1089.8|1089.4|1664
1650363450000|2022-04-19 10:17:30|1089.8|1089.4|1090|1089.6|1090|1089.6|1089.8|1089.4|2065
1650363460000|2022-04-19 10:17:40|1090.2|1089.8|1090.2|1089.8|1090.4|1090|1090|1089.8|2185
1650363470000|2022-04-19 10:17:50||1090||1090||1090||1090|0
1650363480000|2022-04-19 10:18:00|1090.4|1089.8|1090.4|1090|1090.6|1090.2|1090.4|1089.8|984
1650363490000|2022-04-19 10:18:10|1090.6|1090.2|1090.8|1090.4|1091|1090.6|1090.4|1090|323
1650363500000|2022-04-19 10:18:20|1091|1090.6|1091|1090.6|1091|1090.6|1090.8|1090.4|810
1650363510000|2022-04-19 10:18:30|1090.8|1090.4|1091|1090.8|1091|1090.8|1090.8|1090.4|0
1650363520000|2022-04-19 10:18:40|1091.2|1090.6|1091|1090.6|1091.2|1090.8|1091|1090.6|1812
1650363530000|2022-04-19 10:18:50|1091.2|1090.8|1091|1090.6|1091.2|1090.8|1090.8|1090.4|770
1650363550000|2022-04-19 10:19:10|1090.8|1090.4|1090.8|1090.4|1091|1090.6|1090.8|1090.4|1888
1650363560000|2022-04-19 10:19:20|1090.6|1090.6|1090.8|1090.4|1091|1090.6|1090.6|1090.4|3046
1650363570000|2022-04-19 10:19:30|1090.6|1090.2|1090.2|1090|1090.6|1090.2|1090.2|1089.8|4063
1650363580000|2022-04-19 10:19:40|1090|1089.8|1090.2|1089.8|1090.4|1090|1090|1089.6|966
1650363590000|2022-04-19 10:19:50|1090|1089.6|1090.2|1089.8|1090.2|1089.8|1090|1089.6|2506
1650363600000|2022-04-19 10:20:00|1090|1089.6|1090.2|1089.8|1090.4|1089.8|1089.8|1089.4|0
1650363610000|2022-04-19 10:20:10||1090||1089.8||1090||1089.8|0
1650363620000|2022-04-19 10:20:20|1090|1089.6|1090.2|1089.8|1090.2|1090|1089.8|1089.4|2622
1650363630000|2022-04-19 10:20:30||1090||1089.8||1090||1089.8|0
1650363640000|2022-04-19 10:20:40|1090.4|1090|1090.2|1089.8|1090.4|1090|1090.2|1089.6|1559
1650363650000|2022-04-19 10:20:50|1090|1089.6|1090.2|1089.8|1090.4|1090|1089.8|1089.6|2089
1650363690000|2022-04-19 10:21:30|||||||||190
1650363710000|2022-04-19 10:21:50|1090|1089.6|1089.8|1089.4|1090|1089.6|1089.6|1089.4|3717
1650363720000|2022-04-19 10:22:00|1089.6||1089.8||1089.8||1089.6||1
1650363730000|2022-04-19 10:22:10|1089.6|1089.2|1089.6|1089.2|1089.8|1089.2|1089.6|1089.2|732
1650363740000|2022-04-19 10:22:20|1089.8|1089.4|1089.4|1089|1089.8|1089.6|1089.2|1088.8|7587
1650363750000|2022-04-19 10:22:30|1089.2|1088.8|1089.2|1088.8|1089.2|1088.8|1089|1088.8|1310
1650363760000|2022-04-19 10:22:40|1089.4|1089|1089.6|1089.2|1089.6|1089.2|1089.4|1089|1625
1650363770000|2022-04-19 10:22:50|1089.4|1089.4|1089.6|1089.2|1089.8|1089.4|1089.4|1089.2|507
1650363780000|2022-04-19 10:23:00|1089.8|1089|1089.8|1089.4|1089.8|1089.4|1089.2|1089|716
1650363790000|2022-04-19 10:23:10|1089.6|1089.2|1089.2|1088.8|1089.6|1089.2|1089.2|1088.8|347
1650363800000|2022-04-19 10:23:20|1089||1089.2||1089.2||1089||0
1650363810000|2022-04-19 10:23:30|1089||1089.2||1089.2||1089||0
1650363820000|2022-04-19 10:23:40|1089|1088.6|1089.2|1088.8|1089.2|1088.8|1088.8|1088.4|2208
1650363830000|2022-04-19 10:23:50|1089|1088.6|1089|1088.6|1089|1088.6|1088.8|1088.4|9090
1650363840000|2022-04-19 10:24:00|1089.2|1088.8|1089.2|1088.8|1089.2|1088.8|1089.2|1088.8|0
1650363850000|2022-04-19 10:24:10|1089|1088.6|1088.8|1088.4|1089|1088.6|1088.8|1088.4|0
1650363860000|2022-04-19 10:24:20|1089|1088.6|1088.8|1088.4|1089|1088.6|1088.8|1088.4|0
1650363870000|2022-04-19 10:24:30|1089|1088.6|1089|1088.6|1089|1088.6|1088.6|1088.4|3261
1650363880000|2022-04-19 10:24:40|1088.8|1088.4|1089|1088.6|1089|1088.6|1088.8|1088.4|0
1650363910000|2022-04-19 10:25:10|1089.2|1088.8|1089|1088.6|1089.2|1088.8|1089|1088.6|0
1650363920000|2022-04-19 10:25:20|1088.8|1088.4|1088.8|1088.4|1089|1088.6|1088.6|1088.4|0
1650363930000|2022-04-19 10:25:30|1089|1088.6|1088.8|1088.4|1089|1088.6|1088.6|1088.4|6753
1650363940000|2022-04-19 10:25:40|1088.6|1088.6|1088.8|1088.4|1088.8|1088.6|1088.6|1088.4|449
1650363960000|2022-04-19 10:26:00||1088.6||1088.4||1088.6||1088.4|0
1650364030000|2022-04-19 10:27:10|1089|1088.6|1088.8|1088.4|1089|1088.6|1088.8|1088.4|0
1650364040000|2022-04-19 10:27:20|1089|1088.6|1089|1088.6|1089|1088.8|1089|1088.6|0
1650364080000|2022-04-19 10:28:00|1088.8|1088.4|1089|1088.6|1089|1088.6|1088.8|1088.4|3558
1650364090000|2022-04-19 10:28:10|1088.8|1088.4|1088.8|1088.4|1088.8|1088.4|1088.8|1088.4|0
1650364100000|2022-04-19 10:28:20|1089|1088.6|1089|1088.6|1089|1088.6|1089|1088.6|371
1650364110000|2022-04-19 10:28:30|1089.2|1088.8|1089.4|1089|1089.4|1089|1089.2|1088.8|737
1650364120000|2022-04-19 10:28:40|1089.2|1089.2|1090|1089.6|1090.2|1089.6|1089.2|1089.2|2
1650364130000|2022-04-19 10:28:50||1089.4||1089.6||1089.6||1089.4|0
1650364140000|2022-04-19 10:29:00|1089.8|1089.4|1089.6|1089.2|1089.8|1089.4|1089.4|1089.2|1965
1650364150000|2022-04-19 10:29:10|1089.8|1089.4|1089.6|1089.2|1089.8|1089.4|1089.6|1089.2|0
1650364170000|2022-04-19 10:29:30|1089.8|1089.4|1089.8|1089.4|1089.8|1089.4|1089.8|1089.4|0
1650364180000|2022-04-19 10:29:40|1089.6|1089.2|1089.6|1089.2|1089.6|1089.2|1089.6|1089.2|1211
1650364190000|2022-04-19 10:29:50|1089.8|1089.4|1089.8|1089.4|1089.8|1089.4|1089.8|1089.4|0
1650364200000|2022-04-19 10:30:00|1089.6|1089.2|1089.6|1089.2|1089.8|1089.4|1089.6|1089.2|0
1650364210000|2022-04-19 10:30:10|1089.4|1089|1090|1089.6|1090|1089.6|1089.2|1089|3185
1650364220000|2022-04-19 10:30:20|1089.8|1089.4|1089.8|1089.4|1089.8|1089.4|1089.6|1089.2|0
1650364230000|2022-04-19 10:30:30|1090|1089.6|1089.8|1089.4|1090|1089.6|1089.8|1089.4|816
1650364240000|2022-04-19 10:30:40|1089.6||1089.8||1089.8||1089.6||0
1650364250000|2022-04-19 10:30:50|1089.6|1089.2|1089.6|1089.2|1089.6|1089.2|1089.6|1089.2|1749
1650364260000|2022-04-19 10:31:00|1089.8|1089.4|1089.8|1089.4|1090|1089.6|1089.6|1089.4|0
1650364270000|2022-04-19 10:31:10|1089.6||1089.6||1090||1089.6||0
1650364280000|2022-04-19 10:31:20|1089.8||1089.8||1089.8||1089.6||0
1650364290000|2022-04-19 10:31:30|1090|1089.6|1089.8|1089.4|1090.2|1089.8|1089.8|1089.4|0
1650364300000|2022-04-19 10:31:40|1090|1089.6|1090|1089.6|1090|1089.6|1089.8|1089.4|0
1650364310000|2022-04-19 10:31:50|1089.8|1089.4|1089.8|1089.4|1089.8|1089.4|1089.8|1089.4|0
1650364320000|2022-04-19 10:32:00|1089.6|1089.2|1089.6|1089.2|1089.6|1089.2|1089.6|1089.2|1048
1650364330000|2022-04-19 10:32:10|1089.4|1089|1089.6|1089|1089.6|1089|1089.2|1088.8|3396
1650364340000|2022-04-19 10:32:20|1089.4|1089.2|1089.4|1089|1089.4|1089.2|1089.4|1089|0
1650364350000|2022-04-19 10:32:30|1089.2|1088.8|1089|1088.6|1089.2|1088.8|1088.8|1088.4|1985
1650364370000|2022-04-19 10:32:50|1088.8|1088.4|1088.8|1088.4|1088.8|1088.4|1088.8|1088.4|0
1650364380000|2022-04-19 10:33:00|1089|1088.6|1088.8|1088.4|1089|1088.6|1088.8|1088.4|1339
1650364390000|2022-04-19 10:33:10||1088.6||1088.4||1088.6||1088.4|0
1650364410000|2022-04-19 10:33:30|1088.6|1088.2|1088.2|1087.8|1088.6|1088.2|1088|1087.6|1748
1650364420000|2022-04-19 10:33:40|1088|1087.6|1088|1087.6|1088.2|1087.8|1087.8|1087.4|2073
1650364430000|2022-04-19 10:33:50|1088.2|1087.8|1088.2|1087.8|1088.4|1087.8|1088.2|1087.8|843
1650364440000|2022-04-19 10:34:00|1088|1087.6|1088|1087.6|1088|1087.6|1088|1087.6|0
1650364450000|2022-04-19 10:34:10|||||||||1000
1650364460000|2022-04-19 10:34:20|1087.8|1087.4|1087.8|1087.4|1087.8|1087.4|1087.6|1087.2|700
1650364470000|2022-04-19 10:34:30|1087.6|1087.2|1087.4|1087|1087.6|1087.2|1087.2|1086.8|4876
1650364480000|2022-04-19 10:34:40|1087.6|1087.2|1087.8|1087.4|1088.2|1087.6|1087.6|1087.2|1947
1650364490000|2022-04-19 10:34:50|1087.6|1087.2|1087.4|1086.8|1087.6|1087.2|1087.2|1086.8|778
1650364500000|2022-04-19 10:35:00|1087.6|1087|1087.8|1087.4|1087.8|1087.4|1087.6|1087|0
1650364510000|2022-04-19 10:35:10|1088|1087.6|1088|1087.6|1088.2|1087.8|1088|1087.4|0
1650364520000|2022-04-19 10:35:20|1087.8|1087.4|1088|1087.6|1088|1087.6|1087.8|1087.4|0
1650364530000|2022-04-19 10:35:30|1087.8|1087.4|1088|1087.6|1088|1087.6|1087.8|1087.4|466
1650364540000|2022-04-19 10:35:40|1087.8|1087.4|1087.8|1087.4|1087.8|1087.4|1087.8|1087.4|0
1650364570000|2022-04-19 10:36:10|1087.6|1087.2|1087.6|1087.2|1087.8|1087.4|1087.4|1087|6074
1650364580000|2022-04-19 10:36:20|1087.4|1087|1087.6|1087.2|1087.8|1087.2|1087.4|1087|0
1650364610000|2022-04-19 10:36:50|1087.8|1087.4|1087.6|1087.2|1087.8|1087.6|1087.6|1087.2|411
1650364620000|2022-04-19 10:37:00|1087.8|1087.4|1087.8|1087.4|1087.8|1087.4|1087.8|1087.4|371
1650364640000|2022-04-19 10:37:20||1087.6||1087.4||1087.6||1087.4|0
1650364650000|2022-04-19 10:37:30|1088|1087.6|1088.2|1087.8|1088.2|1087.8|1088|1087.6|1710
1650364660000|2022-04-19 10:37:40|1088.4|1087.6|1088.2|1088|1088.4|1088|1088.2|1087.6|0
1650364690000|2022-04-19 10:38:10|1088.4|1088.2|1088.6|1088.2|1088.6|1088.2|1088.4|1088|449
1650364700000|2022-04-19 10:38:20|1088.4|1088|1088.6|1088.2|1088.6|1088.2|1088.4|1088|2728
1650364710000|2022-04-19 10:38:30|1088.4|1088|1088.4|1088|1088.6|1088.2|1088.4|1088|65
1650364720000|2022-04-19 10:38:40|1088.6|1088.2|1088.4|1088|1088.6|1088.2|1088.4|1088|80
1650364750000|2022-04-19 10:39:10|1088.2||1088.4||1088.4||1088.2||0
1650364760000|2022-04-19 10:39:20|1088.2||1088.4||1088.4||1088.2||0
1650364810000|2022-04-19 10:40:10|1088.2|1087.8|1088.2|1087.8|1088.2|1087.8|1088|1087.6|2969
1650364820000|2022-04-19 10:40:20|1088|1087.6|1088|1087.6|1088.2|1087.8|1088|1087.6|1531
1650364830000|2022-04-19 10:40:30|1088.2|1087.8|1088.2|1087.8|1088.2|1087.8|1088.2|1087.6|0
1650364840000|2022-04-19 10:40:40|1088||1088.2||1088.2||1088||0
1650364870000|2022-04-19 10:41:10|1088|1087.6|1087.8|1087.6|1088|1087.6|1087.8|1087.6|1648
1650364880000|2022-04-19 10:41:20|1087.6|1087.4|1087.6|1087.2|1087.8|1087.6|1087.6|1087.2|723
1650364890000|2022-04-19 10:41:30|1087.4|1087|1087.2|1086.8|1087.4|1087|1087.2|1086.8|0
1650364900000|2022-04-19 10:41:40|1087|1086.6|1086.8|1086.4|1087.2|1086.8|1086.8|1086.4|206
1650364910000|2022-04-19 10:41:50|1087|1086.6|1087.2|1087|1087.4|1087|1086.8|1086.4|2157
1650364920000|2022-04-19 10:42:00|1087.4|1087.2|1087.4|1087|1087.6|1087.2|1087.4|1087|502
1650364940000|2022-04-19 10:42:20|1087.6|1087.2|1088|1087.4|1088|1087.6|1087.6|1087.2|3225
1650364950000|2022-04-19 10:42:30|1087.8|1087.6|1088|1087.6|1088|1087.6|1087.8|1087.4|0
1650364960000|2022-04-19 10:42:40|1088.2|1087.8|1088.2|1087.8|1088.4|1088|1088.2|1087.8|157
1650364970000|2022-04-19 10:42:50|1088|1087.6|1088.2|1087.8|1088.2|1087.8|1088|1087.6|0
1650364980000|2022-04-19 10:43:00|1088|1087.6|1088.4|1088|1088.6|1088|1088|1087.6|1140
1650364990000|2022-04-19 10:43:10|1088.2|1087.8|1088.2|1087.8|1088.2|1087.8|1088.2|1087.6|2219
1650365000000|2022-04-19 10:43:20|1088.4|1088|1088.4|1088|1088.6|1088.2|1088.4|1088|0
1650365010000|2022-04-19 10:43:30|1088.6|1088.2|1088.4|1088|1088.6|1088.2|1088.4|1088|860
1650365020000|2022-04-19 10:43:40|1088.2|1087.8|1088.4|1088|1088.4|1088|1088.2|1087.8|104
1650365050000|2022-04-19 10:44:10|1088.6|1088.2|1088.8|1088.4|1088.8|1088.4|1088.6|1088.2|10
1650365060000|2022-04-19 10:44:20|1088.6|1088.2|1088.4|1088|1088.8|1088.4|1088.2|1088|3280
1650365070000|2022-04-19 10:44:30|1088.2||1088.2||1088.4||1088.2||0
1650365100000|2022-04-19 10:45:00|1088|1087.8|1087.4|1087|1088.2|1087.8|1087.2|1086.8|2733
1650365110000|2022-04-19 10:45:10|1087.6|1087.2|1087.6|1087.2|1087.6|1087.4|1087.6|1087.2|0
1650365120000|2022-04-19 10:45:20|1087.8|1087.4|1088|1087.6|1088|1087.6|1087.8|1087.4|0
1650365130000|2022-04-19 10:45:30|1087.8|1087.4|1087.6|1087|1087.8|1087.4|1087.4|1087|2110
1650365140000|2022-04-19 10:45:40|1087.4||1087.4||1087.4||1087.4||0
1650365160000|2022-04-19 10:46:00|1087.2||1087.4||1087.4||1087.2||371
1650365170000|2022-04-19 10:46:10|1087.2|1086.8|1087.2|1086.8|1087.2|1086.8|1087|1086.6|537
1650365180000|2022-04-19 10:46:20|1087|1086.6|1087.2|1086.8|1087.2|1086.8|1087|1086.6|0
1650365190000|2022-04-19 10:46:30|1087.4|1087|1087.4|1086.8|1087.4|1087|1087|1086.8|1527
1650365200000|2022-04-19 10:46:40|1087.2||1087.2||1087.4||1087.2||0
1650365210000|2022-04-19 10:46:50|1087|1086.6|1087.2|1086.8|1087.2|1086.8|1087|1086.6|693
1650365220000|2022-04-19 10:47:00||1086.6||1086.8||1086.8||1086.6|0
1650365230000|2022-04-19 10:47:10|1087|1086.6|1087.2|1086.8|1087.2|1086.8|1087|1086.6|0
1650365240000|2022-04-19 10:47:20|1087.4|1087|1087.2|1086.8|1087.4|1087|1087.2|1086.6|1508
1650365260000|2022-04-19 10:47:40|1087.4|1087|1087.4|1087|1087.4|1087|1087.4|1087|371
1650365270000|2022-04-19 10:47:50|1087.6|1087.2|1087.6|1087.2|1087.8|1087.2|1087.6|1087.2|952
1650365290000|2022-04-19 10:48:10|1087.4|1087|1087.6|1087.2|1087.6|1087.2|1087.2|1086.8|2655
1650365300000|2022-04-19 10:48:20|1087.4|1087|1087.4|1087|1087.4|1087|1087.2|1086.8|2648
1650365310000|2022-04-19 10:48:30|1087.2|1086.8|1087.2|1086.8|1087.6|1087|1087.2|1086.8|46
1650365320000|2022-04-19 10:48:40|1087.4|1087|1087.2|1086.8|1087.4|1087|1087.2|1086.8|1943
1650365330000|2022-04-19 10:48:50|1087.4|1087|1087.4|1087|1087.4|1087.2|1087.4|1086.8|1257
1650365340000|2022-04-19 10:49:00|1087.2|1086.8|1087.4|1087|1087.4|1087.2|1087.2|1086.8|0
1650365350000|2022-04-19 10:49:10|1087.6|1087.2|1087.6|1087.2|1087.8|1087.4|1087.6|1087.2|1526
1650365360000|2022-04-19 10:49:20|1087.8||1087.6||1087.8||1087.6||0
1650365370000|2022-04-19 10:49:30|1087.8|1087.4|1087.8|1087.4|1088|1087.6|1087.8|1087.4|0
1650365380000|2022-04-19 10:49:40|1088|1087.6|1088|1087.6|1088.2|1087.8|1087.8|1087.6|0
1650365390000|2022-04-19 10:49:50|1087.8|1087.4|1088|1087.6|1088|1087.6|1087.6|1087.4|1077
1650365400000|2022-04-19 10:50:00|1088.2|1087.8|1088.2|1087.8|1088.4|1088|1088.2|1087.8|1424
1650365410000|2022-04-19 10:50:10||1088||1087.8||1088||1087.8|5275
1650365420000|2022-04-19 10:50:20|1088.4|1088|1088.2|1087.8|1088.4|1088|1088.2|1087.8|1954
1650365440000|2022-04-19 10:50:40|1088.4|1088|1088.2|1087.8|1088.4|1088|1088.2|1087.8|1304
1650365450000|2022-04-19 10:50:50|1088.4||1088.2||1088.4||1088.2||0
1650365460000|2022-04-19 10:51:00|1088.4|1088|1088.6|1088.2|1088.6|1088.2|1088.4|1088|3496
1650365470000|2022-04-19 10:51:10|1088.8|1088.4|1088.8|1088.4|1088.8|1088.4|1088.8|1088.4|1678
1650365500000|2022-04-19 10:51:40|1088.6|1088.6|1088.8|1088.4|1088.8|1088.6|1088.6|1088.4|1849
1650365510000|2022-04-19 10:51:50|1088.6|1088.2|1088.6|1088.2|1088.6|1088.2|1088.6|1088.2|8896
1650365520000|2022-04-19 10:52:00|1088.8|1088.4|1088.8|1088.4|1088.8|1088.4|1088.8|1088.4|0
1650365530000|2022-04-19 10:52:10|1089|1088.6|1088.8|1088.4|1089|1088.6|1088.8|1088.4|2493
1650365550000|2022-04-19 10:52:30|1089|1088.6|1089|1088.6|1089|1088.6|1089|1088.6|371
1650365560000|2022-04-19 10:52:40|1089.2|1088.8|1089.2|1088.8|1089.4|1088.8|1089.2|1088.8|1001
1650365570000|2022-04-19 10:52:50|1089|1088.6|1089.2|1088.8|1089.2|1088.8|1088.8|1088.6|1445
1650365580000|2022-04-19 10:53:00|1089|1088.6|1089.2|1088.8|1089.2|1088.8|1089|1088.6|1963
1650365590000|2022-04-19 10:53:10|1089|1088.6|1089|1088.6|1089|1088.6|1089|1088.6|0
1650365610000|2022-04-19 10:53:30|1089.2|1088.8|1089.2|1088.8|1089.2|1088.8|1089.2|1088.6|0
1650365620000|2022-04-19 10:53:40||1089||1089||1089||1089|0
1650365630000|2022-04-19 10:53:50|1089.4|1089.2|1089.8|1089.4|1089.8|1089.4|1089.4|1089|1461
1650365640000|2022-04-19 10:54:00|1090|1089.6|1090|1089.8|1090|1089.8|1089.8|1089.4|2617
1650365650000|2022-04-19 10:54:10||1089.6||1089.6||1089.6||1089.6|73
1650365660000|2022-04-19 10:54:20|1089.8|1089.4|1090|1089.6|1090|1089.6|1089.8|1089.4|2840
1650365680000|2022-04-19 10:54:40|1089.8|1089.8|1090|1089.6|1090|1089.8|1089.8|1089.4|0
1650365690000|2022-04-19 10:54:50|1089.8|1089.4|1089.8|1089.4|1090|1089.6|1089.8|1089.4|0
1650365700000|2022-04-19 10:55:00|1090|1089.6|1090|1089.4|1090|1089.6|1089.8|1089.4|0
1650365710000|2022-04-19 10:55:10|1089.8|1089.2|1089.4|1089|1089.8|1089.2|1089.4|1089|6495
1650365720000|2022-04-19 10:55:20|1089.6|1089.2|1089.6|1089.2|1089.6|1089.2|1089.2|1088.8|2578
1650365740000|2022-04-19 10:55:40|1089.4||1089.6||1089.6||1089.4||0
1650365750000|2022-04-19 10:55:50|1089.4|1089|1089|1088.6|1089.4|1089|1089|1088.6|1001
1650365760000|2022-04-19 10:56:00|1088.8|1088.4|1088.8|1088.6|1089|1088.6|1088.8|1088.4|0
1650365770000|2022-04-19 10:56:10|1088.6|1088.4|1088.8|1088.4|1088.8|1088.6|1088.6|1088|4673
1650365780000|2022-04-19 10:56:20||1088.2||1088.2||1088.2||1088.2|0
1650365790000|2022-04-19 10:56:30|1088.6|1088.4|1088.8|1088.4|1088.8|1088.4|1088.6|1088.4|666
1650365800000|2022-04-19 10:56:40||1088.2||1088.4||1088.4||1088.2|0
1650365810000|2022-04-19 10:56:50|1089|1088.6|1089.4|1089|1089.4|1089|1089|1088.4|3571
1650365820000|2022-04-19 10:57:00|1089.2|1088.8|1090|1089.6|1090|1089.8|1089.2|1088.8|3330
1650365830000|2022-04-19 10:57:10|1090.2|1089.4|1090.2|1089.8|1090.4|1089.8|1090.2|1089.4|421
1650365840000|2022-04-19 10:57:20|1090|1089.6|1090|1089.6|1090.2|1089.8|1090|1089.6|1129
1650365860000|2022-04-19 10:57:40|1090.2|1089.8|1090.2|1089.8|1090.4|1089.8|1090.2|1089.8|326
1650365870000|2022-04-19 10:57:50|1090|1089.6|1090|1089.6|1090|1089.6|1090|1089.6|0
1650365880000|2022-04-19 10:58:00|1090.2|1089.8|1090.2|1089.6|1090.2|1089.8|1090|1089.6|0
1650365890000|2022-04-19 10:58:10|1090.4|1089.8|1090.6|1090.2|1090.6|1090.4|1090.4|1089.8|1534
1650365900000|2022-04-19 10:58:20|1090.4|1090|1090.2|1089.8|1090.4|1090|1090|1089.6|2049
1650365910000|2022-04-19 10:58:30|1090.4||1090.2||1090.4||1090.2||0
1650365920000|2022-04-19 10:58:40|1090.4|1090|1090.2|1089.8|1090.4|1090|1090.2|1089.8|0
1650365930000|2022-04-19 10:58:50|1090.4||1090.4||1090.4||1090.2||0
1650365940000|2022-04-19 10:59:00|1090.6|1090|1090.4|1090|1090.6|1090.2|1090.4|1090|1053
1650365950000|2022-04-19 10:59:10|1090.6||1090.4||1090.6||1090.4||0
1650365960000|2022-04-19 10:59:20|1090.2|1089.8|1090.2|1089.8|1090.2|1090|1090|1089.8|2159
1650365970000|2022-04-19 10:59:30|1090.4|1090|1090.6|1090.2|1090.8|1090.2|1090.4|1090|0
1650365980000|2022-04-19 10:59:40|1090.8|1090.4|1090.6|1090.2|1090.8|1090.4|1090.6|1090.2|0
1650365990000|2022-04-19 10:59:50|1090.8|1090.4|1090.8|1090.4|1090.8|1090.4|1090.6|1090.4|577
1650366000000|2022-04-19 11:00:00|||||||||285
1650366140000|2022-04-19 11:02:20|1091.4|1091|1091.4|1091|1091.4|1091|1090.6|1090.2|15251
1650366150000|2022-04-19 11:02:30|1091.2|1090.8|1091.4|1091|1091.6|1091.2|1091.2|1090.8|521
1650366160000|2022-04-19 11:02:40|1091.2|1090.8|1091|1090.6|1091.4|1091|1090.6|1090.2|8810
1650366170000|2022-04-19 11:02:50|1091.2|1090.8|1090.8|1090.4|1091.2|1090.8|1090.8|1090.2|2215
1650366180000|2022-04-19 11:03:00|1090.6|1090.2|1090.6|1090.2|1090.6|1090.2|1090.6|1090.2|0
1650366190000|2022-04-19 11:03:10|1090.8|1090|1090.6|1090.2|1090.8|1090.4|1090.4|1090|5899
1650366200000|2022-04-19 11:03:20|1090.4|1090|1090.4|1090|1090.6|1090|1090.2|1089.8|0
1650366210000|2022-04-19 11:03:30|1090.2|1089.8|1090|1089.6|1090.2|1089.8|1089.8|1089.6|1187
1650366220000|2022-04-19 11:03:40|1090.2|1089.8|1090.4|1089.8|1090.4|1090|1090.2|1089.8|0
1650366230000|2022-04-19 11:03:50|1090.2||1090.4||1090.4||1090.2||0
1650366240000|2022-04-19 11:04:00|1090.2|1090|1090.4|1089.8|1090.4|1090|1090.2|1089.8|0
1650366250000|2022-04-19 11:04:10||1090||1090||1090||1090|0
1650366260000|2022-04-19 11:04:20|1090.6|1090.2|1091|1090.6|1091.2|1090.6|1090.6|1090|1536
1650366270000|2022-04-19 11:04:30|1091.2|1090.8|1091.2|1090.8|1091.2|1090.8|1091|1090.6|140
1650366280000|2022-04-19 11:04:40|1091.4|1091|1091.2|1090.8|1091.4|1091|1091.2|1090.8|0
1650366300000|2022-04-19 11:05:00|1091|1091|1091|1090.6|1091|1091|1091|1090.6|1174
1650366340000|2022-04-19 11:05:40|1090.8|1090.4|1090.8|1090.4|1090.8|1090.6|1090.8|1090.4|540
1650366350000|2022-04-19 11:05:50|1090.6|1090.2|1091.2|1090.8|1091.2|1091|1090.4|1090|7514
1650366360000|2022-04-19 11:06:00|1091|1090.6|1090.6|1090.2|1091.2|1090.8|1090.6|1090.2|3629
1650366370000|2022-04-19 11:06:10|1090.8|1090.4|1090.6|1090.2|1090.8|1090.4|1090.4|1090|0
1650366380000|2022-04-19 11:06:20|1090.8|1090|1090.6|1090.2|1090.8|1090.2|1090.4|1090|0
1650366390000|2022-04-19 11:06:30|1090.4|1090|1091|1090.4|1091|1090.4|1090.4|1090|962
1650366400000|2022-04-19 11:06:40|1090.8||1090.8||1090.8||1090.8||0
1650366410000|2022-04-19 11:06:50|1090.6|1090.2|1090.6|1090|1090.8|1090.4|1090.4|1090|3753
1650366420000|2022-04-19 11:07:00|1090.8|1090.2|1091.2|1090.8|1091.2|1090.8|1090.8|1090.2|0
1650366440000|2022-04-19 11:07:20|1091|1091|1091|1090.6|1091.2|1091|1091|1090.6|2318
1650366450000|2022-04-19 11:07:30|1091.2|1090.8|1091|1090.6|1091.2|1090.8|1091|1090.6|0
1650366470000|2022-04-19 11:07:50|1090.8|1090.4|1090.4|1090|1090.8|1090.4|1090.4|1090|1243
1650366480000|2022-04-19 11:08:00|1090.6|1090.2|1090.4|1090|1090.6|1090.2|1090.4|1090|170
1650366490000|2022-04-19 11:08:10|1090.6||1090.4||1090.6||1090.4||0
1650366500000|2022-04-19 11:08:20|1090.6|1090.2|1090.8|1090.4|1090.8|1090.4|1090.6|1090.2|0
1650366520000|2022-04-19 11:08:40|1090.6|1090.2|1091|1090.6|1091.2|1090.8|1090.6|1090.2|1193
1650366540000|2022-04-19 11:09:00|1090.8|1090.4|1091.2|1090.8|1091.4|1091|1090.8|1090.2|1081
1650366550000|2022-04-19 11:09:10|1091.4|1091|1091.6|1091|1091.6|1091.2|1091.4|1091|0
1650366560000|2022-04-19 11:09:20|1091.4|1091.2|1091.4|1091|1091.4|1091.2|1091.4|1091|0
1650366570000|2022-04-19 11:09:30|1091.6|1091.2|1091.4|1091|1091.6|1091.2|1091.4|1091|0
1650366580000|2022-04-19 11:09:40|1091.6|1091.2|1091.4|1091|1091.6|1091.2|1091.2|1091|3227
1650366590000|2022-04-19 11:09:50|1091.6|1091.2|1091.4|1091|1091.6|1091.2|1091.4|1091|0
1650366600000|2022-04-19 11:10:00|1091.2||1091.2||1091.2||1091.2||0
1650366610000|2022-04-19 11:10:10|1091|1090.8|1091|1090.6|1091.2|1090.8|1090.8|1090.4|5811
1650366620000|2022-04-19 11:10:20|1090.8|1090.4|1090.6|1090|1090.8|1090.4|1090.4|1090|1075
1650366630000|2022-04-19 11:10:30|1090.4|1090.2|1090.4|1090|1090.4|1090.2|1090.4|1090|0
1650366640000|2022-04-19 11:10:40|1090.6|1090.2|1090.8|1090.2|1090.8|1090.2|1090.4|1090.2|371
1650366650000|2022-04-19 11:10:50|1091|1090.4|1091|1090.6|1091|1090.6|1091|1090.4|287
1650366660000|2022-04-19 11:11:00||1090.8||1090.6||1090.8||1090.6|3800
1650366710000|2022-04-19 11:11:50|1090.8|1090.4|1091|1090.6|1091|1090.6|1090.6|1090.4|5298
1650366720000|2022-04-19 11:12:00|1091.2|1090.8|1091.2|1090.8|1091.4|1090.8|1091.2|1090.8|6200
1650366730000|2022-04-19 11:12:10|1091.4|1091|1091.4|1091.2|1091.6|1091.2|1091.2|1091|1785
1650366740000|2022-04-19 11:12:20|1091.6|1091.4|1091.6|1091.2|1091.6|1091.4|1091.6|1091.2|278
1650366750000|2022-04-19 11:12:30|1091.8|1091.4|1091.4|1091|1091.8|1091.4|1091.2|1090.8|4740
1650366770000|2022-04-19 11:12:50|1091.2|1090.8|1091|1090.8|1091.2|1091|1091|1090.6|0
1650366780000|2022-04-19 11:13:00|1090.8|1090.6|1091|1090.6|1091|1090.8|1090.8|1090.4|616
1650366820000|2022-04-19 11:13:40|1091.2|1090.8|1091.2|1090.8|1091.6|1091.2|1091.2|1090.8|933
1650366830000|2022-04-19 11:13:50|1091|1090.6|1091|1090.6|1091|1090.6|1091|1090.6|0
1650366840000|2022-04-19 11:14:00|1091.2|1090.8|1091.2|1090.8|1091.2|1090.8|1091.2|1090.8|235
1650366860000|2022-04-19 11:14:20|1091|1090.6|1091.2|1090.8|1091.2|1090.8|1091|1090.6|0
1650366870000|2022-04-19 11:14:30|1091|1090.6|1091.2|1090.8|1091.2|1090.8|1091|1090.6|0
1650366890000|2022-04-19 11:14:50|1091.4|1091|1091.4|1091|1091.4|1091|1091.2|1091|0
1650366910000|2022-04-19 11:15:10|1091.2|1090.8|1091.2|1090.8|1091.2|1090.8|1091.2|1090.8|0
1650366930000|2022-04-19 11:15:30|1091.4|1091|1091.4|1091|1091.6|1091.2|1091.2|1090.8|8118
1650366940000|2022-04-19 11:15:40|1091.2|1090.8|1091.2|1090.8|1091.2|1091|1091|1090.8|4387
1650366960000|2022-04-19 11:16:00|1091|1090.6|1090.8|1090.6|1091|1090.6|1090.8|1090.4|4524
1650366970000|2022-04-19 11:16:10|1090.6|1090.4|1090.4|1090|1090.6|1090.6|1090.4|1090|78
1650366980000|2022-04-19 11:16:20|1090.2||1090.4||1090.4||1090.2||0
1650366990000|2022-04-19 11:16:30|1090.2|1089.8|1090|1089.6|1090.4|1090|1089.8|1089.4|2000
1650367000000|2022-04-19 11:16:40|1090.2|1089.2|1089.6|1089.2|1090.2|1089.4|1089.2|1089|135
1650367010000|2022-04-19 11:16:50|1089.8||1089.6||1089.8||1089.6||0
1650367020000|2022-04-19 11:17:00|1089.8|1089.4|1089.8|1089.4|1090|1089.6|1089.6|1089.2|0
1650367030000|2022-04-19 11:17:10|1089.6|1089.2|1089.8|1089.4|1089.8|1089.4|1089.6|1089.2|0
1650367050000|2022-04-19 11:17:30|1090|1089.6|1090.2|1089.8|1090.2|1089.8|1089.8|1089.4|2051
1650367070000|2022-04-19 11:17:50|1090.4||1090.2||1090.4||1090.2||0
1650367080000|2022-04-19 11:18:00|1090.4|1090|1090.2|1089.8|1090.4|1090|1090.2|1089.8|0
1650367100000|2022-04-19 11:18:20|1090.4|1090|1090.2|1089.8|1090.4|1090|1090.2|1089.8|0
1650367110000|2022-04-19 11:18:30|1090.4|1090|1090.2|1089.8|1090.4|1090|1090.2|1089.8|0
1650367150000|2022-04-19 11:19:10|1090.4|1090|1090.8|1090.4|1090.8|1090.4|1090.4|1090|6047
1650367170000|2022-04-19 11:19:30|1090.6|1090.2|1090.6|1090.2|1090.6|1090.4|1090.6|1090.2|4747
1650367180000|2022-04-19 11:19:40|1090.4|1090|1090.6|1090.2|1090.6|1090.2|1090.4|1090|8077
1650367200000|2022-04-19 11:20:00||1090.4||1090.4||1090.4||1090.4|1182
1650367210000|2022-04-19 11:20:10|1090.4|1090.2|1090.6|1090.2|1090.8|1090.4|1090.4|1090.2|2271
1650367220000|2022-04-19 11:20:20|1090.8|1090.4|1091|1090.6|1091|1090.6|1090.6|1090.4|973
1650367230000|2022-04-19 11:20:30|1090.8|1090.4|1091|1090.6|1091|1090.6|1090.6|1090.2|2308
1650367240000|2022-04-19 11:20:40|1090.8|1090.4|1091|1090.6|1091|1090.6|1090.8|1090.4|1951
1650367250000|2022-04-19 11:20:50|1090.8|1090.4|1091|1090.6|1091|1090.6|1090.8|1090.4|0
1650367260000|2022-04-19 11:21:00|1090.8|1090.4|1091|1090.6|1091|1090.8|1090.8|1090.4|0
1650367270000|2022-04-19 11:21:10|1091.2|1090.8|1091.4|1091|1091.4|1091|1091.2|1090.8|2026
1650367280000|2022-04-19 11:21:20|1091.2|1091.2|1091.2|1090.8|1091.4|1091.2|1091.2|1090.8|3732
1650367290000|2022-04-19 11:21:30|1091.4|1091|1091.4|1091|1091.4|1091|1091.2|1090.8|536
1650367300000|2022-04-19 11:21:40|1091.2|1090.8|1091|1090.6|1091.2|1090.8|1090.8|1090.4|3077
1650367310000|2022-04-19 11:21:50|1090.8|1090.4|1090.6|1090.4|1090.8|1090.4|1090.6|1090.4|0
1650367320000|2022-04-19 11:22:00|1090.8|1090.6|1090.8|1090.6|1091|1090.6|1090.8|1090.6|1050
1650367330000|2022-04-19 11:22:10|1091|1090.4|1090.8|1090.4|1091|1090.6|1090.6|1090.4|3335
1650367350000|2022-04-19 11:22:30|1090.6||1090.8||1090.8||1090.6||0
1650367370000|2022-04-19 11:22:50|1091|1090.6|1090.8|1090.4|1091|1090.6|1090.8|1090.4|406
1650367380000|2022-04-19 11:23:00|1090.6||1090.8||1090.8||1090.6||0
1650367400000|2022-04-19 11:23:20|1090.6|1090.2|1090.2|1089.8|1090.6|1090.2|1090.2|1089.8|3069
1650367410000|2022-04-19 11:23:30|1090.4|1090|1090.4|1090|1090.6|1090.2|1090.2|1090|0
1650367420000|2022-04-19 11:23:40|1090.6|1090.2|1090.8|1090.4|1090.8|1090.4|1090.6|1090.2|1384
1650367430000|2022-04-19 11:23:50|1091|1090.6|1091|1090.6|1091.2|1090.8|1090.8|1090.4|6659
1650367440000|2022-04-19 11:24:00|1090.8|1090.4|1090.8|1090.4|1091|1090.6|1090.8|1090.4|2470
1650367450000|2022-04-19 11:24:10|1090.6||1091||1091||1090.6||1000
1650367460000|2022-04-19 11:24:20|1090.8||1090.6||1090.8||1090.6||0
1650367470000|2022-04-19 11:24:30|1090.8|1090.2|1090.6|1090.2|1090.8|1090.2|1090.4|1090|1843
1650367480000|2022-04-19 11:24:40|1090.8|1090.4|1090.6|1090.2|1090.8|1090.4|1090.6|1090.2|873
1650367490000|2022-04-19 11:24:50|1090.8|1090.4|1090.8|1090.4|1090.8|1090.4|1090.6|1090.4|0
1650367500000|2022-04-19 11:25:00|1091|1090.6|1090.8|1090.4|1091|1090.6|1090.4|1090|1075
1650367510000|2022-04-19 11:25:10|1090.6|1090.2|1090.8|1090.4|1091|1090.6|1090.6|1090.2|842
1650367520000|2022-04-19 11:25:20|1090.6|1090.2|1090|1089.6|1090.8|1090.4|1090|1089.6|0
1650367530000|2022-04-19 11:25:30|1090.2|1089.8|1090.4|1090|1090.4|1090|1090|1089.6|0
1650367540000|2022-04-19 11:25:40|1090.6|1090.2|1090.6|1090.2|1090.6|1090.2|1090.6|1090.2|462
1650367560000|2022-04-19 11:26:00|1090.8|1090.4|1091|1090.6|1091.2|1090.6|1090.6|1090.2|710
1650367570000|2022-04-19 11:26:10|1091.2|1090.8|1090.8|1090.4|1091.2|1090.8|1090.8|1090.4|1534
1650367580000|2022-04-19 11:26:20|1090.6|1090.6|1090.8|1090.4|1091|1090.6|1090.6|1090.4|444
1650367590000|2022-04-19 11:26:30|1090.6||1090.6||1090.6||1090.6||0
1650367600000|2022-04-19 11:26:40|1090.4|1090.2|1090.6|1090.2|1090.6|1090.4|1090.4|1090|867
1650367610000|2022-04-19 11:26:50|1090.8|1090.4|1090.8|1090.4|1090.8|1090.4|1090.6|1090.4|0
1650367620000|2022-04-19 11:27:00|1090.6|1090.2|1090.6|1090.2|1090.8|1090.4|1090.6|1090.2|0
1650367630000|2022-04-19 11:27:10|1090.4|1090|1090.8|1090.4|1090.8|1090.4|1090.4|1090|8511
1650367640000|2022-04-19 11:27:20|1091|1090.6|1091.2|1090.6|1091.2|1090.8|1091|1090.6|3013
1650367650000|2022-04-19 11:27:30|1091|1090.4|1091|1090.6|1091|1090.6|1090.8|1090.4|0
1650367670000|2022-04-19 11:27:50|1090.8|1090.4|1091|1090.6|1091|1090.6|1090.6|1090.2|1372
1650367680000|2022-04-19 11:28:00|1090.8|1090.4|1090.8|1090.4|1090.8|1090.4|1090.6|1090.4|360
1650367690000|2022-04-19 11:28:10|1091|1090.6|1091|1090.6|1091|1090.6|1090.8|1090.6|0
1650367700000|2022-04-19 11:28:20|1090.8|1090.4|1090.6|1090.2|1090.8|1090.4|1090.4|1090|5188
1650367710000|2022-04-19 11:28:30|1090.8|1090.4|1090.6|1090.2|1090.8|1090.4|1090.6|1090.2|7369
1650367720000|2022-04-19 11:28:40|1090.8|1090.4|1090.6|1090.2|1090.8|1090.4|1090.6|1090.2|100
1650367730000|2022-04-19 11:28:50|1090.8|1090.4|1090.8|1090.4|1090.8|1090.4|1090.6|1090.2|359
1650367740000|2022-04-19 11:29:00|1090.6|1090.2|1090.6|1090.2|1090.8|1090.4|1090.6|1090.2|1098
1650367750000|2022-04-19 11:29:10|1090.8|1090.4|1090.8|1090.4|1090.8|1090.4|1090.6|1090.2|0
1650367760000|2022-04-19 11:29:20|1090.6|1090.2|1090.6|1090.2|1090.8|1090.2|1090.6|1090.2|0
1650367770000|2022-04-19 11:29:30|1090.8|1090|1090.4|1090|1090.8|1090.2|1090.2|1089.8|726
1650367780000|2022-04-19 11:29:40|1090.2|1089.8|1090.6|1090.2|1090.6|1090.2|1090.2|1089.8|0
1650367790000|2022-04-19 11:29:50|1090.4|1090|1090.6|1090.2|1090.6|1090.2|1090.4|1090|561
1650367810000|2022-04-19 11:30:10|1090.8|1090.4|1090.8|1090.4|1090.8|1090.6|1090.8|1090.4|4733
1650367820000|2022-04-19 11:30:20|1090.6||1090.8||1090.8||1090.6||0
1650367830000|2022-04-19 11:30:30|1090.6||1090.8||1090.8||1090.6||0
1650367840000|2022-04-19 11:30:40|1090.6|1090.2|1090.4|1090.2|1090.6|1090.2|1090|1089.6|5566
1650367850000|2022-04-19 11:30:50|1090.6|1090.4|1090.6|1090.2|1090.8|1090.4|1090.6|1090.2|1119
1650367860000|2022-04-19 11:31:00|1090.8|1090.4|1090.6|1090.2|1090.8|1090.4|1090.4|1090.2|869
1650367870000|2022-04-19 11:31:10|1090.8||1090.6||1090.8||1090.6||0
1650367880000|2022-04-19 11:31:20|1090.8||1090.6||1090.8||1090.6||0
1650367890000|2022-04-19 11:31:30|1090.8|1090.4|1090.8|1090.2|1090.8|1090.4|1090.6|1090.2|0
1650367900000|2022-04-19 11:31:40|1090.6|1090.4|1090.6|1090.2|1090.6|1090.4|1090.6|1090.2|0
1650367910000|2022-04-19 11:31:50|1090.8|1090.4|1090.8|1090.4|1090.8|1090.4|1090.8|1090.4|0
1650367930000|2022-04-19 11:32:10|1091|1090.6|1090.8|1090.6|1091|1090.6|1090.8|1090.4|0
1650367940000|2022-04-19 11:32:20|1091||1091||1091||1091||0
1650367950000|2022-04-19 11:32:30|1090.8|1090.8|1091|1090.6|1091|1090.8|1090.8|1090.4|2259
1650367960000|2022-04-19 11:32:40|1090.8||1090.8||1090.8||1090.8||0
1650367970000|2022-04-19 11:32:50|1091||1091||1091||1091||0
1650368000000|2022-04-19 11:33:20|1090.8||1091||1091||1090.8||0
1650368010000|2022-04-19 11:33:30|1090.8|1090.4|1090.8|1090.6|1091|1090.6|1090.6|1090.2|7287
1650368020000|2022-04-19 11:33:40|1090.6|1090.4|1090.6|1090.2|1090.8|1090.4|1090.6|1090.2|1683
1650368030000|2022-04-19 11:33:50|1090.4|1090|1090.6|1090.2|1090.6|1090.2|1090.4|1090|643
1650368040000|2022-04-19 11:34:00|1090.8|1090.4|1090.8|1090.4|1090.8|1090.6|1090.6|1090.2|1434
1650368050000|2022-04-19 11:34:10|1091|1090.6|1091|1090.6|1091|1090.6|1091|1090.4|1166
1650368060000|2022-04-19 11:34:20|1091.2|1090.8|1091.4|1091|1091.6|1091|1091.2|1090.8|5000
1650368070000|2022-04-19 11:34:30|1091.6||1091.4||1091.6||1091.2||100
1650368080000|2022-04-19 11:34:40|1091.2||1091.4||1091.4||1091.2||0
1650368090000|2022-04-19 11:34:50|1091.2||1091.4||1091.4||1091.2||0
1650368100000|2022-04-19 11:35:00|1091.2|1091.2|1091.2|1090.8|1091.4|1091.2|1091.2|1090.8|2969
1650368110000|2022-04-19 11:35:10|1091|1090.6|1091|1090.6|1091|1090.8|1091|1090.4|3848
1650368120000|2022-04-19 11:35:20|1090.8|1090.4|1090.8|1090.4|1090.8|1090.4|1090.6|1090.4|0
1650368130000|2022-04-19 11:35:30|1091||1090.8||1091||1090.8||0
1650368150000|2022-04-19 11:35:50|1091|1090.6|1090.8|1090.4|1091|1090.6|1090.8|1090.4|3964
1650368160000|2022-04-19 11:36:00|1090.6|1090.8|1090.8|1090.6|1091|1090.8|1090.6|1090.4|20631
1650368170000|2022-04-19 11:36:10|1091|1090.8|1091|1090.6|1091.2|1090.8|1090.8|1090.6|1359
1650368180000|2022-04-19 11:36:20|1090.8||1091||1091||1090.8||0
1650368190000|2022-04-19 11:36:30|1090.8|1090.4|1091|1090.6|1091|1090.6|1090.6|1090.2|5780
1650368210000|2022-04-19 11:36:50|1090.8|1090.4|1090.8|1090.6|1090.8|1090.6|1090.8|1090.4|0
1650368220000|2022-04-19 11:37:00|1091||1091||1091||1090.8||0
1650368230000|2022-04-19 11:37:10|1090.8|1090.4|1091|1090.4|1091|1090.4|1090.8|1090.4|1880
1650368240000|2022-04-19 11:37:20|1090.8|1090.6|1090.8|1090.4|1090.8|1090.6|1090.8|1090.4|145
1650368250000|2022-04-19 11:37:30|1091|1090.2|1090.8|1090.4|1091|1090.4|1090.6|1090.2|0
1650368260000|2022-04-19 11:37:40|1091|1090.6|1091|1090.6|1091.2|1090.6|1091|1090.4|5214
1650368270000|2022-04-19 11:37:50|1091.2||1091||1091.2||1091||0
1650368280000|2022-04-19 11:38:00|1091.2|1090.8|1091|1090.8|1091.2|1090.8|1091|1090.6|26
1650368290000|2022-04-19 11:38:10|1091.2|1090.6|1091.2|1090.8|1091.2|1090.8|1091.2|1090.6|2864
1650368300000|2022-04-19 11:38:20|1091|1090.6|1090.8|1090.4|1091|1090.6|1090.8|1090.4|4388
1650368310000|2022-04-19 11:38:30|1090.6|1090.2|1090.4|1090|1090.6|1090.2|1090.4|1089.8|2075
1650368320000|2022-04-19 11:38:40|1090.6|1090.2|1090.2|1090|1090.6|1090.2|1090|1089.6|2568
1650368330000|2022-04-19 11:38:50|1090.4|1089.8|1090.4|1090|1090.4|1090|1090.4|1089.8|1599
1650368340000|2022-04-19 11:39:00|1090.6|1090.2|1090.6|1090.2|1090.6|1090.2|1090.6|1090.2|1280
1650368370000|2022-04-19 11:39:30|1090.4|1090.4|1090.4|1090|1090.4|1090.4|1090.4|1090|1865
1650368380000|2022-04-19 11:39:40|1090.2|1089.8|1090.2|1090|1090.4|1090|1090|1089.8|16294
1650368390000|2022-04-19 11:39:50|1090.4|1090.2|1090.4|1090.2|1090.6|1090.2|1090.4|1090.2|1558
1650368400000|2022-04-19 11:40:00|1090.2|1090|1089.8|1089.4|1090.4|1090|1089.8|1089.4|8624
1650368410000|2022-04-19 11:40:10||1089.6||1089.6||1089.6||1089.4|0
1650368430000|2022-04-19 11:40:30|1090|1089.4|1090|1089.6|1090|1089.6|1089.8|1089.4|4468
1650368440000|2022-04-19 11:40:40|1089.8|1089.4|1089.8|1089.4|1090|1089.6|1089.6|1089.2|148
1650368450000|2022-04-19 11:40:50|1089.6|1089.2|1089.4|1089|1089.6|1089.2|1089.4|1089|0
1650368460000|2022-04-19 11:41:00|1089.2|1088.8|1089.4|1089|1089.4|1089|1089|1088.6|2469
1650368470000|2022-04-19 11:41:10|1089.6|1089.2|1089.6|1089.2|1089.6|1089.2|1089.6|1089.2|1469
1650368490000|2022-04-19 11:41:30|1089.8|1089.4|1089.8|1089.4|1089.8|1089.4|1089.8|1089.4|2011
1650368500000|2022-04-19 11:41:40|1090|1089.6|1090|1089.6|1090.2|1089.8|1090|1089.6|79
1650368510000|2022-04-19 11:41:50|1089.8|1089.4|1089.8|1089.4|1089.8|1089.4|1089.6|1089.4|0
1650368530000|2022-04-19 11:42:10|1090|1089.6|1090|1089.6|1090|1089.6|1089.8|1089.6|0
1650368540000|2022-04-19 11:42:20|1089.8|1089.4|1090|1089.6|1090|1089.6|1089.8|1089.4|0
1650368550000|2022-04-19 11:42:30||1089.4||1089.6||1089.6||1089.4|0
1650368560000|2022-04-19 11:42:40|1090.2|1089.8|1090|1089.8|1090.2|1089.8|1090|1089.8|0
1650368570000|2022-04-19 11:42:50|1090.2|1090|1090.2|1089.8|1090.4|1090|1090.2|1089.8|1497
1650368580000|2022-04-19 11:43:00|1090.4|1090|1090.4|1090|1090.4|1090|1090.2|1089.8|0
1650368590000|2022-04-19 11:43:10|1090.2|1089.8|1090.4|1090|1090.4|1090|1090.2|1089.8|0
1650368610000|2022-04-19 11:43:30|1090.2|1089.8|1090.2|1089.8|1090.4|1090|1090.2|1089.8|1923
1650368640000|2022-04-19 11:44:00|1090.4|1090|1090.2|1089.8|1090.4|1090|1090.2|1089.8|1805
1650368660000|2022-04-19 11:44:20|1090|1089.6|1090|1089.6|1090|1089.6|1090|1089.6|1610
1650368670000|2022-04-19 11:44:30|1089.8|1089.4|1089.6|1089.2|1089.8|1089.4|1089.6|1089.2|2674
1650368680000|2022-04-19 11:44:40|1089.4|1089|1089.4|1089|1089.6|1089.2|1089.4|1089|0
1650368690000|2022-04-19 11:44:50||1088.8||1089||1089||1088.8|0
1650368700000|2022-04-19 11:45:00|1089.6|1089.2|1089.8|1089.4|1089.8|1089.6|1089.4|1089.2|8837
1650368710000|2022-04-19 11:45:10|1090|1089.6|1090.2|1089.8|1090.2|1090|1090|1089.6|4867
1650368720000|2022-04-19 11:45:20|1090.4|1090|1090.4|1090|1090.4|1090|1090.2|1089.8|0
1650368730000|2022-04-19 11:45:30|1090.2|1089.8|1090.2|1089.8|1090.2|1089.8|1090.2|1089.8|0
1650368740000|2022-04-19 11:45:40|1090.4|1090|1090.4|1090|1090.4|1090|1090.4|1089.8|0
1650368750000|2022-04-19 11:45:50|1090.2|1089.8|1090.2|1089.8|1090.2|1089.8|1090.2|1089.8|0
1650368770000|2022-04-19 11:46:10|1090.4|1090|1090.2|1089.8|1090.4|1090|1090.2|1089.8|0
1650368810000|2022-04-19 11:46:50|1090|1089.6|1090|1089.6|1090|1089.6|1089.8|1089.6|2548
1650368820000|2022-04-19 11:47:00|1089.8|1089.4|1089.8|1089.4|1089.8|1089.4|1089.8|1089.4|1457
1650368850000|2022-04-19 11:47:30|1090|1089.6|1090.2|1089.8|1090.2|1089.8|1089.8|1089.6|1180
1650368860000|2022-04-19 11:47:40|1090|1089.6|1090|1089.6|1090|1089.6|1090|1089.6|0
1650368880000|2022-04-19 11:48:00|1089.8|1089.4|1089.8|1089.4|1090|1089.6|1089.8|1089.4|0
1650368890000|2022-04-19 11:48:10|1089.6|1089.6|1090.2|1089.8|1090.4|1089.8|1089.6|1089.2|4670
1650368920000|2022-04-19 11:48:40|||||||||500
1650368930000|2022-04-19 11:48:50|1090.4|1090|1090.2|1090|1090.4|1090.2|1090.2|1089.8|1112
1650368940000|2022-04-19 11:49:00|1090.4|1089.8|1090.2|1089.8|1090.4|1090|1090.2|1089.8|2961
1650368960000|2022-04-19 11:49:20|1090|1089.6|1090|1089.6|1090|1089.8|1089.8|1089.6|1660
1650368980000|2022-04-19 11:49:40||1089.8||1089.6||1089.8||1089.4|789
1650368990000|2022-04-19 11:49:50|1089.8|1089.4|1090|1089.6|1090|1089.6|1089.8|1089.4|0
1650369000000|2022-04-19 11:50:00|1089.8|1089.4|1089.6|1089.2|1089.8|1089.6|1089.6|1089.2|2762
1650369020000|2022-04-19 11:50:20|1089.8|1089.4|1090|1089.6|1090|1089.8|1089.8|1089.4|884
1650369030000|2022-04-19 11:50:30|1090.2|1089.8|1090.2|1089.8|1090.4|1089.8|1090.2|1089.8|179
1650369040000|2022-04-19 11:50:40|1090|1089.6|1090.2|1089.8|1090.4|1090|1090|1089.6|0
1650369050000|2022-04-19 11:50:50|1090|1089.6|1090.2|1089.8|1090.2|1089.8|1090|1089.6|0
1650369060000|2022-04-19 11:51:00|1090|1089.6|1090.2|1089.8|1090.2|1089.8|1090|1089.6|69
1650369070000|2022-04-19 11:51:10|1090|1089.6|1090.2|1089.8|1090.4|1090|1090|1089.6|0
1650369080000|2022-04-19 11:51:20|1090|1089.6|1090.2|1089.8|1090.2|1089.8|1090|1089.6|0
1650369100000|2022-04-19 11:51:40|1090|1089.6|1090.2|1089.8|1090.4|1090|1090|1089.6|247
1650369110000|2022-04-19 11:51:50|1090|1089.6|1090.2|1089.8|1090.2|1089.8|1090|1089.6|0
1650369120000|2022-04-19 11:52:00|1090|1089.6|1090|1089.6|1090|1089.6|1089.8|1089.6|0
1650369130000|2022-04-19 11:52:10|1089.8|1089.4|1089.8|1089.4|1090|1089.4|1089.8|1089.4|400
1650369140000|2022-04-19 11:52:20|1090|1089.8|1089.8|1089.4|1090|1089.8|1089.8|1089.4|1841
1650369150000|2022-04-19 11:52:30|1090|1089.6|1089.8|1089.4|1090.2|1089.8|1089.6|1089.2|940
1650369160000|2022-04-19 11:52:40|1090|1089.8|1090.2|1089.8|1090.2|1089.8|1090|1089.6|1831
1650369170000|2022-04-19 11:52:50|1090|1089.6|1090|1089.6|1090.2|1089.8|1090|1089.6|0
1650369180000|2022-04-19 11:53:00|1090.2||1090||1090.2||1090||0
1650369190000|2022-04-19 11:53:10|1090.2|1089.8|1090.2|1089.8|1090.4|1090|1090.2|1089.8|0
1650369200000|2022-04-19 11:53:20|1090|1089.6|1090.2|1089.8|1090.2|1089.8|1090|1089.6|0
1650369210000|2022-04-19 11:53:30|1090.4|1090|1090.2|1089.6|1090.4|1090|1090.2|1089.6|90
1650369220000|2022-04-19 11:53:40|1090|1089.8|1090.2|1089.8|1090.2|1089.8|1090|1089.6|0
1650369240000|2022-04-19 11:54:00|1090|1089.6|1090.2|1089.6|1090.2|1089.8|1089.8|1089.4|2231
1650369250000|2022-04-19 11:54:10|1090|1089.8|1090.2|1089.8|1090.2|1089.8|1090|1089.8|0
1650369260000|2022-04-19 11:54:20|1090|1089.6|1090.2|1089.8|1090.2|1089.8|1090|1089.6|0
1650369270000|2022-04-19 11:54:30|1090.4|1090|1090.2|1090|1090.4|1090|1090.2|1089.8|1585
1650369280000|2022-04-19 11:54:40|1090.4|1090.2|1090.4|1090|1090.4|1090.2|1090.4|1090|3092
1650369290000|2022-04-19 11:54:50|1090.6|1090.2|1090.6|1090.2|1090.6|1090.2|1090.6|1090.2|0
1650369300000|2022-04-19 11:55:00|1090.4|1090.4|1090.8|1090.4|1090.8|1090.6|1090.4|1090.4|1665
1650369310000|2022-04-19 11:55:10|1090.6|1090.2|1090.8|1090.4|1090.8|1090.4|1090.6|1090.2|3527
1650369320000|2022-04-19 11:55:20|1090.6||1090.8||1090.8||1090.6||0
1650369330000|2022-04-19 11:55:30||1090.6||1090.4||1090.6||1090.4|4401
1650369340000|2022-04-19 11:55:40|||||||||250
1650369350000|2022-04-19 11:55:50|1090.6||1090.8||1090.8||1090.6||0
1650369370000|2022-04-19 11:56:10||1090.6||1090.6||1090.6||1090.4|1200
1650369380000|2022-04-19 11:56:20|1090.6|1090.4|1090.8|1090.4|1090.8|1090.4|1090.6|1090.4|7909
1650369400000|2022-04-19 11:56:40|1090.6||1090.6||1090.6||1090.6||0
1650369410000|2022-04-19 11:56:50|1090.8|1090.2|1090.6|1090.2|1090.8|1090.4|1090.4|1090|5989
1650369420000|2022-04-19 11:57:00|1090.8|1090.4|1090.8|1090.4|1090.8|1090.4|1090.8|1090.4|511
1650369430000|2022-04-19 11:57:10|1091|1090.6|1090.8|1090.4|1091|1090.8|1090.8|1090.4|13047
1650369440000|2022-04-19 11:57:20|1090.6|1090.2|1090.4|1090.2|1090.6|1090.2|1090.4|1090.2|0
1650369450000|2022-04-19 11:57:30|1090.6||1090.6||1090.6||1090.4||1
1650369460000|2022-04-19 11:57:40|1090.4||1090.4||1090.4||1090.4||0
1650369470000|2022-04-19 11:57:50|1090.6||1090.6||1090.6||1090.6||0
1650369480000|2022-04-19 11:58:00|||||||||200
1650369490000|2022-04-19 11:58:10|1090.4||1090.6||1090.6||1090.4||0
1650369510000|2022-04-19 11:58:30||1090.4||1090.2||1090.4||1090.2|0
1650369520000|2022-04-19 11:58:40|1090.8|1090.4|1090.6|1090.2|1090.8|1090.4|1090.6|1090.2|1667
1650369530000|2022-04-19 11:58:50|1090.4||1090.6||1090.6||1090.4||0
1650369550000|2022-04-19 11:59:10|1090.8|1090.4|1090.8|1090.4|1091|1090.6|1090.8|1090.4|3030
1650369560000|2022-04-19 11:59:20|1090.6||1090.8||1090.8||1090.6||0
1650369570000|2022-04-19 11:59:30|1091|1090.6|1091|1090.6|1091|1090.6|1090.8|1090.6|0
1650369580000|2022-04-19 11:59:40|1090.8||1091||1091||1090.8||0
1650369590000|2022-04-19 11:59:50|1090.8|1090.4|1090.8|1090.4|1090.8|1090.4|1090.8|1090.4|2308
1650369600000|2022-04-19 12:00:00|1091|1090.6|1090.8|1090.4|1091|1090.6|1090.6|1090.4|1119
1650369610000|2022-04-19 12:00:10|1090.6|1090.2|1090.6|1090.2|1090.6|1090.2|1090.4|1090.2|0
1650369620000|2022-04-19 12:00:20|1090.8|1090.4|1090.8|1090.4|1090.8|1090.4|1090.6|1090.2|0
1650369630000|2022-04-19 12:00:30|1090.6|1090.2|1090.8|1090.4|1090.8|1090.4|1090.6|1090.2|0
1650369640000|2022-04-19 12:00:40|1090.6|1090.2|1090.8|1090.4|1090.8|1090.4|1090.6|1090.2|0
1650369660000|2022-04-19 12:01:00|1091|1090.6|1090.6|1090.2|1091|1090.6|1090.6|1090.2|599
1650369700000|2022-04-19 12:01:40|1090.4||1090.6||1090.6||1090.4||0
1650369710000|2022-04-19 12:01:50|1090.8|1090.4|1090.8|1090.4|1091|1090.6|1090.6|1090.2|2745
1650369730000|2022-04-19 12:02:10|1090.6|1090.2|1090.6|1090.2|1090.8|1090.4|1090.6|1090.2|642
1650369740000|2022-04-19 12:02:20|1090.8|1090.4|1090.8|1090.4|1090.8|1090.4|1090.8|1090.4|800
1650369750000|2022-04-19 12:02:30|1091|1090.6|1091|1090.6|1091|1090.6|1091|1090.6|477
1650369760000|2022-04-19 12:02:40|1090.8|1090.4|1090.8|1090.4|1090.8|1090.4|1090.8|1090.4|0
1650369780000|2022-04-19 12:03:00|1090.6||1090.6||1090.8||1090.6||0
1650369790000|2022-04-19 12:03:10|1090.8|1090.2|1090.4|1090.2|1090.8|1090.2|1090.2|1089.8|17136
1650369800000|2022-04-19 12:03:20|1090.6|1090.4|1090.6|1090.2|1090.6|1090.4|1090.4|1090.2|2988
1650369810000|2022-04-19 12:03:30|1090.4|1090|1090.8|1090.4|1090.8|1090.6|1090.4|1090|7835
1650369820000|2022-04-19 12:03:40|1091|1090.6|1091|1090.6|1091|1090.6|1091|1090.6|0
1650369850000|2022-04-19 12:04:10|1091.2|1090.8|1091.4|1091|1091.4|1091|1091.2|1090.8|3537
1650369860000|2022-04-19 12:04:20|1091.2|1090.8|1091|1090.6|1091.2|1091|1090.8|1090.6|3614
1650369870000|2022-04-19 12:04:30|1090.8|1090.4|1091|1090.6|1091|1090.6|1090.8|1090.4|735
1650369880000|2022-04-19 12:04:40|1091.2|1090.8|1091.2|1090.8|1091.2|1090.8|1090.8|1090.4|1798
1650369890000|2022-04-19 12:04:50|1091.4|1090.6|1091.4|1091|1091.6|1091.2|1091.4|1090.6|0
1650369900000|2022-04-19 12:05:00|1091.6|1091.2|1091.6|1091.2|1091.6|1091.4|1091.6|1091|0
1650369930000|2022-04-19 12:05:30|1091.4|1091|1091.2|1090.8|1091.6|1091|1091.2|1090.6|3858
1650369940000|2022-04-19 12:05:40|1091|1090.6|1091|1090.6|1091.2|1090.6|1091|1090.6|399
1650369950000|2022-04-19 12:05:50||1090.8||1090.6||1090.8||1090.6|0
1650369960000|2022-04-19 12:06:00|1091.2|1090.8|1091.2|1090.8|1091.2|1090.8|1091.2|1090.6|1289
1650369970000|2022-04-19 12:06:10|1091.4|1091|1091.4|1091|1091.4|1091|1091.4|1091|1039
1650369980000|2022-04-19 12:06:20|1091.6|1091.2|1091.4|1091|1091.6|1091.2|1091.4|1091|0
1650369990000|2022-04-19 12:06:30|1091.6|1091.2|1091.6|1091.2|1091.6|1091.4|1091.6|1091.2|0
1650370000000|2022-04-19 12:06:40||1091.4||1091.4||1091.4||1091.4|0
1650370010000|2022-04-19 12:06:50|1091.8|1091.6|1092.2|1091.8|1092.4|1092|1091.8|1091.6|32307
1650370030000|2022-04-19 12:07:10|1092.4|1092|1092.2|1091.8|1092.4|1092|1092.2|1091.8|861
1650370040000|2022-04-19 12:07:20|1092.4|1092|1092.2|1091.8|1092.4|1092|1092.2|1091.8|0
1650370050000|2022-04-19 12:07:30|||||||||1093
1650370070000|2022-04-19 12:07:50|1092.4|1091.6|1091.6|1091.2|1092.4|1091.8|1091.6|1091.2|7846
1650370080000|2022-04-19 12:08:00|1091.8|1091.4|1091.8|1091.4|1091.8|1091.6|1091.6|1091.2|163
1650370090000|2022-04-19 12:08:10|1092|1091.6|1091.8|1091.6|1092|1091.8|1091.8|1091.6|1558
1650370100000|2022-04-19 12:08:20||1091.4||1091.4||1091.4||1091.4|400
1650370110000|2022-04-19 12:08:30|1092|1091.6|1091.8|1091.4|1092|1091.6|1091.8|1091.4|371
1650370120000|2022-04-19 12:08:40|1091.6|1091.2|1091.8|1091.4|1091.8|1091.4|1091.6|1091.2|0
1650370130000|2022-04-19 12:08:50|1092|1091.6|1091.8|1091.4|1092|1091.6|1091.8|1091.4|0
1650370140000|2022-04-19 12:09:00|1092|1091.6|1092|1091.6|1092|1091.6|1092|1091.4|743
1650370150000|2022-04-19 12:09:10|1091.8|1091.4|1091.8|1091.4|1092|1091.4|1091.8|1091.4|300
1650370170000|2022-04-19 12:09:30|1092|1091.6|1092|1091.6|1092|1091.8|1092|1091.6|1695
1650370180000|2022-04-19 12:09:40|1092.2|1091.8|1092|1091.4|1092.2|1092|1092|1091.4|4575
1650370190000|2022-04-19 12:09:50|1091.8|1091.6|1091.4|1091|1091.8|1091.6|1091.4|1091|1249
1650370200000|2022-04-19 12:10:00|1091.6|1091.2|1091.4|1091.2|1091.6|1091.2|1091.2|1091|0
1650370210000|2022-04-19 12:10:10|1091.6|1091|1091.6|1091.2|1091.6|1091.2|1091.6|1091|398
1650370220000|2022-04-19 12:10:20|1091.8|1091.4|1092|1091.6|1092.2|1091.6|1091.8|1091.4|2486
1650370230000|2022-04-19 12:10:30|1091.8|1091.8|1092|1091.8|1092.2|1091.8|1091.8|1091.8|0
1650370240000|2022-04-19 12:10:40|1092.2|1092|1092.4|1092|1092.4|1092|1092.2|1091.8|987
1650370250000|2022-04-19 12:10:50||1092.2||1092||1092.2||1092|0
1650370260000|2022-04-19 12:11:00|1092.2|1091.8|1091.8|1091.4|1092.2|1091.8|1091.8|1091.4|1841
1650370270000|2022-04-19 12:11:10|1091.6|1091.6|1091.6|1091.2|1091.6|1091.6|1091.6|1091.2|0
1650370290000|2022-04-19 12:11:30|1091.4|1091|1091.4|1091|1091.4|1091.2|1091.4|1091|155
1650370320000|2022-04-19 12:12:00|1091.2|1090.8|1091.2|1090.8|1091.4|1091|1091.2|1090.8|0
1650370330000|2022-04-19 12:12:10|1091.4|1091|1091.6|1091.2|1091.6|1091.2|1091.4|1091|371
1650370340000|2022-04-19 12:12:20|1091.8|1091.4|1092|1091.8|1092.2|1091.8|1091.8|1091.4|0
1650370350000|2022-04-19 12:12:30|1092.2|1092|1092.4|1091.8|1092.4|1092|1092.2|1091.8|1
1650370360000|2022-04-19 12:12:40|1092.2|1091.6|1092|1091.6|1092.2|1091.8|1091.8|1091.6|780
1650370380000|2022-04-19 12:13:00|1091.8||1092||1092||1091.8||0
1650370390000|2022-04-19 12:13:10|1091.8||1092||1092||1091.8||0
1650370410000|2022-04-19 12:13:30|1091.8|1091.4|1091.6|1091.2|1091.8|1091.6|1091.4|1091|2939
1650370420000|2022-04-19 12:13:40|1091.4|1091.4|1091.6|1091.2|1091.6|1091.4|1091.4|1091.2|1826
1650370430000|2022-04-19 12:13:50|1091.4||1091.6||1091.6||1091.4||0
1650370440000|2022-04-19 12:14:00|1091.4|1091|1091.6|1091.2|1091.6|1091.2|1091.4|1091|0
1650370450000|2022-04-19 12:14:10||1091.4||1091.2||1091.4||1091.2|0
1650370460000|2022-04-19 12:14:20|1091.4|1091|1091.6|1091.2|1091.6|1091.2|1091.4|1091|0
1650370470000|2022-04-19 12:14:30|1091.4|1091|1091.6|1091.2|1091.6|1091.2|1091.4|1091|0
1650370480000|2022-04-19 12:14:40|1091.4|1091|1091.6|1091|1091.6|1091.2|1091.4|1091|0
1650370490000|2022-04-19 12:14:50||1091.2||1091.2||1091.2||1091.2|0
1650370500000|2022-04-19 12:15:00|1091.8|1091.4|1091.8|1091.6|1091.8|1091.6|1091.8|1091.4|481
1650370510000|2022-04-19 12:15:10|||||||||43
1650370520000|2022-04-19 12:15:20|1091.6|1091.4|1091.6|1091.2|1091.6|1091.4|1091.6|1091.2|200
1650370560000|2022-04-19 12:16:00|1091.8|1091.4|1091.6|1091.2|1091.8|1091.4|1091.6|1091.2|1248
1650370570000|2022-04-19 12:16:10|1091.4||1091.4||1091.4||1091.4||0
1650370580000|2022-04-19 12:16:20|1091.6|1091|1091.4|1091|1091.6|1091.2|1091.4|1091|2164
1650370590000|2022-04-19 12:16:30|1091.6|1091.2|1091.6|1091.2|1091.6|1091.2|1091.4|1091.2|0
1650370600000|2022-04-19 12:16:40|1091.4||1091.4||1091.6||1091.4||0
1650370610000|2022-04-19 12:16:50|1091.6|1091|1091.2|1091|1091.6|1091|1091.2|1091|1613
1650370620000|2022-04-19 12:17:00|1091|1090.8|1091.2|1090.8|1091.2|1091|1091|1090.8|1430
1650370630000|2022-04-19 12:17:10|1091|1090.6|1090.8|1090.4|1091|1090.6|1090.8|1090.4|360
1650370640000|2022-04-19 12:17:20|1090.6|1090.2|1090.6|1090.2|1090.6|1090.2|1090.6|1090.2|0
1650370650000|2022-04-19 12:17:30|1090.4||1090.6||1090.6||1090.4||612
1650370660000|2022-04-19 12:17:40|1090.8|1090.4|1090.6|1090.2|1090.8|1090.4|1090.6|1090.2|1105
1650370670000|2022-04-19 12:17:50||1090.4||1090.2||1090.4||1090.2|0
1650370680000|2022-04-19 12:18:00|1090.8|1090.4|1090.8|1090.4|1090.8|1090.4|1090.8|1090.4|1431
1650370690000|2022-04-19 12:18:10|1091|1090.6|1091|1090.6|1091.4|1090.8|1091|1090.6|1627
1650370700000|2022-04-19 12:18:20|1090.8|1090.4|1091|1090.6|1091|1090.6|1090.8|1090.4|2058
1650370710000|2022-04-19 12:18:30|1090.8||1090.8||1090.8||1090.8||0
1650370720000|2022-04-19 12:18:40|1091||1091||1091||1091||1091
1650370730000|2022-04-19 12:18:50|1090.8||1091||1091||1090.8||0
1650370740000|2022-04-19 12:19:00|1090.8||1091||1091||1090.8||0
1650370770000|2022-04-19 12:19:30|||||||||200
1650370780000|2022-04-19 12:19:40|1090.8|1090.4|1090.6|1090.2|1091.2|1090.8|1090.6|1090.2|8950
1650370790000|2022-04-19 12:19:50|1090.8|1090.4|1090.8|1090.4|1091|1090.6|1090.8|1090.4|0
1650370800000|2022-04-19 12:20:00|1090.6|1090.2|1090.8|1090.4|1090.8|1090.4|1090.6|1090.2|0
1650370810000|2022-04-19 12:20:10|1091|1090.6|1091|1090.6|1091.2|1090.8|1091|1090.6|1938
1650370820000|2022-04-19 12:20:20|1091.2|1090.8|1091.2|1090.8|1091.2|1090.8|1091|1090.6|0
1650370830000|2022-04-19 12:20:30|1091|1090.6|1091|1090.6|1091|1090.8|1090.8|1090.4|11354
1650370840000|2022-04-19 12:20:40|1091.2|1090.8|1091.4|1091.2|1091.6|1091.2|1091|1090.6|727
1650370850000|2022-04-19 12:20:50|1091.6|1091.4|1091.6|1091.2|1091.6|1091.4|1091.6|1091.2|1572
1650370860000|2022-04-19 12:21:00|1091.4|1091|1091.6|1091.2|1091.6|1091.2|1091.4|1091|59
1650370870000|2022-04-19 12:21:10|1091.4|1091.4|1091.6|1091.2|1091.8|1091.4|1091.4|1091.2|2758
1650370890000|2022-04-19 12:21:30||1091.4||1091.4||1091.4||1091.4|0
1650370900000|2022-04-19 12:21:40|1091.8|1091.6|1091.6|1091.2|1091.8|1091.6|1091.6|1091.2|1874
1650370920000|2022-04-19 12:22:00|1091.8|1091.4|1091.6|1091.2|1091.8|1091.4|1091.6|1091.2|882
1650370930000|2022-04-19 12:22:10|1091.8|1091.4|1091.8|1091.4|1091.8|1091.4|1091.8|1091.4|469
1650370940000|2022-04-19 12:22:20|1091.6|1091.2|1091.8|1091.4|1091.8|1091.4|1091.6|1091.2|0
1650370950000|2022-04-19 12:22:30|1092|1091.6|1092|1091.6|1092.2|1091.8|1091.8|1091.4|2511
1650370960000|2022-04-19 12:22:40|||||||||200
1650370970000|2022-04-19 12:22:50|1092.2|1091.8|1092|1091.6|1092.2|1091.8|1092|1091.6|0
1650370980000|2022-04-19 12:23:00|||||||||300
1650370990000|2022-04-19 12:23:10||1091.8||1091.6||1091.8||1091.6|0
1650371000000|2022-04-19 12:23:20||1091.8||1091.6||1091.8||1091.6|0
1650371010000|2022-04-19 12:23:30|1092.2|1091.8|1092|1091.6|1092.2|1091.8|1092|1091.6|1469
1650371020000|2022-04-19 12:23:40|1092.2|1091.8|1092.2|1091.8|1092.2|1091.8|1092.2|1091.8|0
1650371030000|2022-04-19 12:23:50|1092||1092||1092||1092||0
1650371040000|2022-04-19 12:24:00|1092.2||1092.2||1092.2||1092||1
1650371050000|2022-04-19 12:24:10|1092||1092.2||1092.2||1092||496
1650371060000|2022-04-19 12:24:20|1092||1092||1092.2||1092||0
1650371080000|2022-04-19 12:24:40|1092.2|1091.6|1092|1091.6|1092.2|1091.6|1091.8|1091.6|2959
1650371100000|2022-04-19 12:25:00|1091.8|1091.4|1091.6|1091.2|1091.8|1091.4|1091.6|1091.2|2920
1650371110000|2022-04-19 12:25:10|1091.8|1091.4|1091.4|1091|1091.8|1091.4|1091.4|1091|3806
1650371120000|2022-04-19 12:25:20|1091.2|1090.8|1091|1090.6|1091.2|1090.8|1091|1090.6|1403
1650371130000|2022-04-19 12:25:30|1090.8||1091||1091||1090.8||0
1650371140000|2022-04-19 12:25:40|1090.8|1090.4|1091|1090.6|1091|1090.6|1090.8|1090.4|0
1650371150000|2022-04-19 12:25:50|1090.8|1090.4|1090.8|1090.4|1091|1090.6|1090.8|1090.4|0
1650371160000|2022-04-19 12:26:00|1090.6||1090.8||1090.8||1090.6||502
1650371170000|2022-04-19 12:26:10|1090.6|1090.2|1090.4|1090|1090.6|1090.2|1090.4|1090|0
1650371180000|2022-04-19 12:26:20|1090.2|1089.8|1090.2|1089.8|1090.4|1090|1090.2|1089.8|0
1650371190000|2022-04-19 12:26:30|1090.4|1090|1090.2|1089.8|1090.4|1090|1090|1089.6|70
1650371200000|2022-04-19 12:26:40|1090|1089.6|1090|1089.6|1090|1089.8|1090|1089.6|0
1650371210000|2022-04-19 12:26:50|1090.2|1089.8|1090.4|1089.8|1090.4|1090|1090.2|1089.8|1793
1650371220000|2022-04-19 12:27:00|1090.2||1090.2||1090.2||1090.2||0
1650371230000|2022-04-19 12:27:10|1090.4|1089.6|1090.4|1090|1090.6|1090|1090.4|1089.6|0
1650371240000|2022-04-19 12:27:20|1090.2|1089.8|1090.2|1089.8|1090.2|1089.8|1090.2|1089.8|0
1650371250000|2022-04-19 12:27:30|1090||1090.2||1090.2||1090||97
1650371260000|2022-04-19 12:27:40|1090.4|1090|1090.4|1090|1090.4|1090|1090.2|1090|0
1650371270000|2022-04-19 12:27:50|1090.2|1089.8|1090.2|1089.8|1090.4|1090|1090.2|1089.8|1371
1650371280000|2022-04-19 12:28:00|1090.4|1090|1090.6|1090.2|1090.6|1090.2|1090.4|1090|1539
1650371290000|2022-04-19 12:28:10|1090.8|1090.4|1090.8|1090.4|1090.8|1090.4|1090.8|1090.4|96
1650371300000|2022-04-19 12:28:20|1091|1090.6|1091.4|1091|1091.4|1091|1091|1090.6|2204
1650371310000|2022-04-19 12:28:30|1091.6|1091.2|1091.4|1091.2|1091.6|1091.2|1091.4|1091|1736
1650371320000|2022-04-19 12:28:40|1091.6||1091.4||1091.6||1091.4||100
1650371330000|2022-04-19 12:28:50|1091.6|1091|1091.2|1091|1091.6|1091|1091.2|1090.8|33
1650371340000|2022-04-19 12:29:00|1091.4||1091.4||1091.4||1091.4||0
1650371350000|2022-04-19 12:29:10|1091.2|1090.8|1091.4|1091|1091.4|1091|1091.2|1090.8|0
1650371360000|2022-04-19 12:29:20|1091.2|1091.2|1091.6|1091.2|1091.8|1091.4|1091.2|1091|7873
1650371380000|2022-04-19 12:29:40|1091.4|1091|1091|1090.6|1091.4|1091|1091|1090.6|4533
1650371390000|2022-04-19 12:29:50|1090.8|1090.4|1091|1090.6|1091|1090.6|1090.8|1090.4|0
1650371400000|2022-04-19 12:30:00|1090.8||1091||1091||1090.8||0
1650371410000|2022-04-19 12:30:10|1090.8|1090.4|1090.8|1090.4|1090.8|1090.4|1090.6|1090.4|1491
1650371420000|2022-04-19 12:30:20|1090.6|1090.2|1091|1090.6|1091|1090.6|1090.6|1090.2|1037
1650371430000|2022-04-19 12:30:30|1091.2|1090.8|1090.6|1090|1091.4|1091|1090.2|1089.8|10474
1650371440000|2022-04-19 12:30:40|1090.4|1090.2|1090.6|1090.2|1090.6|1090.2|1090.4|1090.2|0
1650371490000|2022-04-19 12:31:30|1090.8|1090.4|1091|1090.6|1091|1090.6|1090.8|1090.4|2824
1650371500000|2022-04-19 12:31:40|1090.8||1091||1091||1090.8||0
1650371510000|2022-04-19 12:31:50|1090.8|1090.4|1090.8|1090.4|1091|1090.6|1090.8|1090.4|0
1650371520000|2022-04-19 12:32:00|1090.6|1090.2|1090.4|1090|1090.6|1090.2|1090.2|1089.8|3250
1650371530000|2022-04-19 12:32:10|1090.2|1089.8|1090.8|1090.4|1090.8|1090.4|1090.2|1089.8|0
1650371540000|2022-04-19 12:32:20|1090.6|1090.2|1090.8|1090.4|1090.8|1090.4|1090.6|1090.2|500
1650371560000|2022-04-19 12:32:40|1091|1090.6|1090.8|1090.4|1091|1090.6|1090.6|1090.4|4744
1650371570000|2022-04-19 12:32:50|1091|1090.6|1091|1090.6|1091|1090.6|1090.8|1090.4|0
1650371580000|2022-04-19 12:33:00|1090.8|1090.4|1091.2|1090.8|1091.2|1090.8|1090.8|1090.4|4359
1650371590000|2022-04-19 12:33:10|1091|1090.6|1091|1090.6|1091.2|1090.8|1091|1090.6|0
1650371600000|2022-04-19 12:33:20|1091.2|1090.8|1091.2|1090.8|1091.6|1091.2|1091|1090.8|9805
1650371610000|2022-04-19 12:33:30|1091|1090.6|1090.8|1090.4|1091|1090.6|1090.6|1090.2|2604
1650371620000|2022-04-19 12:33:40|1091|1090.6|1090.8|1090.4|1091|1090.6|1090.8|1090.4|0
1650371630000|2022-04-19 12:33:50|1091|1090.6|1090.8|1090.4|1091|1090.6|1090.8|1090.4|27
1650371650000|2022-04-19 12:34:10|1091|1090.6|1091|1090.4|1091|1090.8|1090.8|1090.4|906
1650371660000|2022-04-19 12:34:20|1090.8|1090.6|1090.8|1090.4|1091|1090.6|1090.8|1090.4|0
1650371680000|2022-04-19 12:34:40|1091|1090.6|1091|1090.6|1091|1090.6|1090.8|1090.6|1223
1650371700000|2022-04-19 12:35:00|1091.2|1090.8|1090.8|1090.4|1091.4|1091|1090.8|1090.4|2884
1650371710000|2022-04-19 12:35:10|1091|1090.6|1091|1090.6|1091.2|1091|1091|1090.6|5777
1650371720000|2022-04-19 12:35:20|1091.2|1090.8|1091.2|1090.8|1091.4|1091|1091.2|1090.8|1863
1650371730000|2022-04-19 12:35:30|1091.4|1091|1091.4|1091|1091.6|1091.2|1091.4|1091|334
1650371740000|2022-04-19 12:35:40|1091.2||1091.4||1091.4||1091.2||0
1650371750000|2022-04-19 12:35:50|1091.2|1090.8|1091.2|1090.8|1091.2|1091|1091.2|1090.8|371
1650371760000|2022-04-19 12:36:00||1091||1091||1091||1091|0
1650371770000|2022-04-19 12:36:10|1091|1090.8|1091.2|1090.8|1091.2|1090.8|1091|1090.6|0
1650371780000|2022-04-19 12:36:20|1091.4|1091|1091.4|1091|1091.4|1091|1091.4|1091|626
1650371790000|2022-04-19 12:36:30|1091.2|1090.8|1091.2|1090.8|1091.2|1090.8|1091.2|1090.8|0
1650371800000|2022-04-19 12:36:40|1091|1091|1091.2|1091|1091.2|1091|1091|1091|0
1650371810000|2022-04-19 12:36:50||1090.8||1090.8||1090.8||1090.8|0
1650371840000|2022-04-19 12:37:20|1091|1090.6|1091.2|1090.8|1091.2|1090.8|1091|1090.6|0
1650371850000|2022-04-19 12:37:30|1091.4|1091|1091.2|1090.8|1091.4|1091|1091.2|1090.8|1246
1650371870000|2022-04-19 12:37:50|1091|1090.6|1091|1090.6|1091.2|1090.8|1091|1090.6|2655
1650371880000|2022-04-19 12:38:00||1090.8||1090.8||1090.8||1090.8|0
1650371890000|2022-04-19 12:38:10|1091.2|1091|1091.2|1090.8|1091.4|1091|1091.2|1090.8|1418
1650371910000|2022-04-19 12:38:30|1091.4|1091|1091.4|1091|1091.4|1091|1091.2|1091|3000
1650371940000|2022-04-19 12:39:00|1091.6|1091.2|1091.6|1091.2|1091.6|1091.2|1091.6|1091|847
1650371960000|2022-04-19 12:39:20|1091.4|1091|1091.4|1091|1091.6|1091|1091.4|1091|5500
1650372000000|2022-04-19 12:40:00|1091.2|1090.8|1091.4|1091|1091.4|1091|1091.2|1090.8|0
1650372010000|2022-04-19 12:40:10|1091.2|1090.8|1091|1090.6|1091.2|1090.8|1090.8|1090.6|4354
1650372020000|2022-04-19 12:40:20|1090.8|1090.4|1091|1090.6|1091|1090.6|1090.6|1090.4|5103
1650372070000|2022-04-19 12:41:10|1090.8|1090.4|1091|1090.6|1091|1090.6|1090.6|1090.4|3537
1650372080000|2022-04-19 12:41:20|1091.2|1090.8|1091.4|1091|1091.4|1091|1091.2|1090.8|4081
1650372090000|2022-04-19 12:41:30|1091.6|1091.2|1091|1090.8|1091.6|1091.2|1091|1090.6|2112
1650372100000|2022-04-19 12:41:40|1090.8|1090.6|1091|1090.6|1091|1090.6|1090.8|1090.6|496
1650372120000|2022-04-19 12:42:00|1091.2|1090.8|1091.2|1090.8|1091.6|1091.2|1091|1090.8|1618
1650372130000|2022-04-19 12:42:10|1091||1091.2||1091.2||1091||0
1650372140000|2022-04-19 12:42:20|1091||1091.2||1091.2||1091||0
1650372170000|2022-04-19 12:42:50|1091.4|1091|1091.4|1091|1091.4|1091|1091.4|1091|718
1650372180000|2022-04-19 12:43:00|1091.2|1091.2|1091.8|1091.4|1091.8|1091.4|1091.2|1091.2|10879
1650372190000|2022-04-19 12:43:10|1092|1091.6|1091.8|1091.6|1092|1091.6|1091.8|1091.6|1816
1650372200000|2022-04-19 12:43:20|1091.6|1091.4|1091.8|1091.4|1092|1091.6|1091.6|1091.4|832
1650372240000|2022-04-19 12:44:00|1092|1091.6|1091.8|1091.4|1092|1091.6|1091.8|1091.4|1
1650372290000|2022-04-19 12:44:50|1091.6|1091.2|1091.6|1091.2|1091.6|1091.2|1091.4|1091|6630
1650372300000|2022-04-19 12:45:00|1091.8|1091.4|1091.4|1091|1091.8|1091.4|1091.2|1090.8|11956
1650372310000|2022-04-19 12:45:10|1091.6|1091.4|1091.6|1091.2|1091.6|1091.4|1091.4|1091|2796
1650372350000|2022-04-19 12:45:50|1091.4|1091|1091.2|1091|1091.6|1091|1091.2|1090.8|4393
1650372370000|2022-04-19 12:46:10||1090.8||1090.8||1090.8||1090.8|496
1650372380000|2022-04-19 12:46:20|1091|1090.6|1091|1090.6|1091|1090.6|1090.8|1090.4|863
1650372390000|2022-04-19 12:46:30|1091.2|1090.8|1091.2|1090.8|1091.2|1090.8|1091.2|1090.6|1179
1650372400000|2022-04-19 12:46:40|1091.4|1091|1091.4|1091|1091.4|1091|1091.4|1091|2551
1650372420000|2022-04-19 12:47:00|1091.6|1091.2|1091.4|1091.2|1091.6|1091.2|1091.4|1091|0
1650372430000|2022-04-19 12:47:10||1091||1091||1091||1091|0
1650372440000|2022-04-19 12:47:20|1091.6||1091.4||1091.6||1091.4||0
1650372460000|2022-04-19 12:47:40|1091.6|1091.2|1091.4|1091|1091.6|1091.2|1091.2|1090.8|14
1650372470000|2022-04-19 12:47:50||1091.2||1091||1091.2||1091|0
1650372480000|2022-04-19 12:48:00||1091.2||1091||1091.2||1091|0
1650372500000|2022-04-19 12:48:20|1091.2|1090.8|1091.2|1090.8|1091.4|1091|1091|1090.6|11080
1650372510000|2022-04-19 12:48:30|1091.4|1091|1091.4|1091|1091.4|1091|1091.2|1090.8|2260
1650372520000|2022-04-19 12:48:40|1091.6|1091.2|1091.4|1091.2|1091.6|1091.2|1091.4|1091|3180
1650372530000|2022-04-19 12:48:50|1091.2|1091|1091.2|1090.8|1091.4|1091|1091|1090.8|2045
1650372580000|2022-04-19 12:49:40|1091.4|1091|1091.2|1090.8|1091.4|1091|1091.2|1090.8|2582
1650372590000|2022-04-19 12:49:50|1091|1090.6|1091|1090.6|1091|1090.8|1091|1090.4|2898
1650372600000|2022-04-19 12:50:00||1090.8||1090.6||1090.8||1090.6|0
1650372620000|2022-04-19 12:50:20|1090.8|1090.4|1091|1090.6|1091|1090.6|1090.8|1090.2|1481
1650372640000|2022-04-19 12:50:40|1091.2|1090.8|1091.2|1091|1091.2|1091|1091.2|1090.8|3032
1650372650000|2022-04-19 12:50:50||1090.8||1090.8||1090.8||1090.8|0
1650372660000|2022-04-19 12:51:00|1091|1090.6|1091|1090.6|1091|1090.6|1091|1090.6|0
1650372670000|2022-04-19 12:51:10|1090.8|1090.4|1090.8|1090.4|1091|1090.6|1090.8|1090.4|0
1650372680000|2022-04-19 12:51:20|1090.6|1090.2|1090.4|1090|1090.6|1090.2|1090.4|1090|1149
1650372690000|2022-04-19 12:51:30|1090.2|1089.8|1090.2|1090|1090.2|1090|1090.2|1089.8|0
1650372700000|2022-04-19 12:51:40|1090|1089.8|1090|1089.6|1090.2|1089.8|1090|1089.6|67
1650372710000|2022-04-19 12:51:50|1090.2|1089.4|1090.2|1089.8|1090.2|1089.8|1090|1089.4|1701
1650372720000|2022-04-19 12:52:00|1090|1089.6|1090|1089.6|1090|1089.6|1090|1089.6|0
1650372740000|2022-04-19 12:52:20|1089.8|1089.4|1089.8|1089.6|1089.8|1089.6|1089.8|1089.4|0
1650372750000|2022-04-19 12:52:30|1090|1089.8|1090|1089.6|1090|1089.8|1090|1089.6|40
1650372820000|2022-04-19 12:53:40|1090.2|1089.8|1090|1089.8|1090.4|1090|1090|1089.8|3346
1650372830000|2022-04-19 12:53:50|1089.8|1089.6|1090|1089.6|1090|1089.6|1089.8|1089.4|8682
1650372860000|2022-04-19 12:54:20|1090.2|1089.8|1090.4|1090|1090.6|1090.2|1090.2|1089.8|11170
1650372870000|2022-04-19 12:54:30|1090.2|1089.8|1090.4|1090|1090.4|1090|1090.2|1089.8|0
1650372880000|2022-04-19 12:54:40|1090.2|1089.8|1090.2|1089.8|1090.4|1090|1090.2|1089.8|2
1650372890000|2022-04-19 12:54:50|1090||1090||1090.2||1090||0
1650372900000|2022-04-19 12:55:00||1089.6||1089.6||1089.8||1089.6|1336
1650372930000|2022-04-19 12:55:30|1090.2|1089.8|1090.4|1090|1090.4|1090|1090.2|1089.6|3608
1650372940000|2022-04-19 12:55:40||1090.2||1090||1090.2||1090|0
1650372950000|2022-04-19 12:55:50|1090.6|1090.2|1090.6|1090.2|1090.6|1090.2|1090.6|1090.2|2489
1650372960000|2022-04-19 12:56:00|1090.4|1090|1090.6|1090.2|1090.6|1090.2|1090.4|1090|0
1650372970000|2022-04-19 12:56:10|1090.4|1090|1090.6|1090.2|1090.6|1090.2|1090.4|1090|0
1650372980000|2022-04-19 12:56:20|1090.8|1090.4|1090.8|1090.4|1090.8|1090.4|1090.8|1090.4|2339
1650372990000|2022-04-19 12:56:30|1091|1090.6|1090.8|1090.6|1091|1090.6|1090.8|1090.6|0
1650373000000|2022-04-19 12:56:40|1091|1090.8|1091.2|1091|1091.2|1091|1091|1090.6|32151
1650373010000|2022-04-19 12:56:50|1091.4||1091.4||1091.4||1091.4||0
1650373020000|2022-04-19 12:57:00||1091.2||1091||1091.2||1091|906
1650373030000|2022-04-19 12:57:10||1091.2||1091||1091.2||1091|170
1650373040000|2022-04-19 12:57:20|1091.6|1091.2|1091.4|1091.2|1091.6|1091.2|1091.4|1091.2|500
1650373050000|2022-04-19 12:57:30|1091.2|1091|1091.4|1091|1091.4|1091|1091.2|1091|5215
1650373060000|2022-04-19 12:57:40|1091.2|1090.8|1090.8|1090.4|1091.2|1090.8|1090.6|1090.2|7007
1650373080000|2022-04-19 12:58:00|1091|1090.6|1091|1090.6|1091|1090.6|1090.8|1090.4|5944
1650373100000|2022-04-19 12:58:20|1091.2|1090.8|1091.2|1091|1091.4|1091|1091.2|1090.8|1607
1650373160000|2022-04-19 12:59:20|1091.4||1091.4||1091.4||1091.4||399
1650373170000|2022-04-19 12:59:30|1091.2|1090.8|1091.2|1090.8|1091.2|1090.8|1091.2|1090.8|0
1650373200000|2022-04-19 13:00:00|1091|1090.6|1090.8|1090.6|1091|1090.6|1090.8|1090.6|1548
1650373210000|2022-04-19 13:00:10|1090.6|1090.4|1090.8|1090.4|1090.8|1090.6|1090.6|1090.4|1914
1650373220000|2022-04-19 13:00:20||1090.6||1090.6||1090.6||1090.4|288
1650373230000|2022-04-19 13:00:30|1091|1090.4|1091|1090.6|1091|1090.8|1091|1090.4|1026
1650373240000|2022-04-19 13:00:40|1091.2|1090.8|1091.2|1090.8|1091.2|1091|1091|1090.8|1655
1650373250000|2022-04-19 13:00:50|1091.4|1091|1091.6|1091.2|1091.6|1091.2|1091.4|1091|1192
1650373260000|2022-04-19 13:01:00|1091.4|1091|1091.6|1091.2|1091.6|1091.2|1091.4|1091|0
1650373270000|2022-04-19 13:01:10|1091.8|1091.4|1091.6|1091.2|1091.8|1091.4|1091.6|1091.2|2028
1650373280000|2022-04-19 13:01:20|1091.8||1091.6||1091.8||1091.6||0
1650373290000|2022-04-19 13:01:30|1091.8|1091.4|1091.6|1091.4|1091.8|1091.4|1091.6|1091.4|501
1650373300000|2022-04-19 13:01:40||1091.2||1091.2||1091.2||1091.2|0
1650373320000|2022-04-19 13:02:00|1091.4||1091.6||1091.6||1091.4||0
1650373350000|2022-04-19 13:02:30||1091.4||1091.2||1091.4||1091.2|0
1650373390000|2022-04-19 13:03:10|1091.8|1091.4|1091.8|1091.4|1091.8|1091.4|1091.8|1091.4|493
1650373410000|2022-04-19 13:03:30|1091.6|1091.6|1092|1091.6|1092|1091.6|1091.6|1091.4|1748
1650373420000|2022-04-19 13:03:40||1091.8||1091.6||1091.8||1091.6|0
1650373430000|2022-04-19 13:03:50|1092.2|1091.8|1092|1091.6|1092.2|1091.8|1092|1091.6|0
1650373450000|2022-04-19 13:04:10|1091.8|1091.4|1092|1091.6|1092.2|1091.6|1091.8|1091.4|6696
1650373460000|2022-04-19 13:04:20|1091.8|1091.4|1091.8|1091.4|1092|1091.6|1091.8|1091.4|5914
1650373470000|2022-04-19 13:04:30|1091.6|1091.2|1091|1090.8|1091.8|1091.2|1091|1090.8|13649
1650373480000|2022-04-19 13:04:40|1091.2||1091||1091.2||1091||1360
1650373490000|2022-04-19 13:04:50|1090.8|1090.6|1091|1090.6|1091|1090.8|1090.8|1090.6|8888
1650373520000|2022-04-19 13:05:20|1090.8|1090.4|1090.8|1090.4|1090.8|1090.6|1090.6|1090.4|4888
1650373540000|2022-04-19 13:05:40|1090.6|1090.2|1090|1089.8|1090.6|1090.2|1090|1089.6|82355
1650373550000|2022-04-19 13:05:50|1089.8|1089.6|1090|1089.6|1090|1089.8|1089.8|1089.4|3222
1650373560000|2022-04-19 13:06:00|1090.2|1089.8|1090.2|1089.8|1090.2|1089.8|1090.2|1089.8|1657
1650373570000|2022-04-19 13:06:10|1090.4|1090|1090.6|1090.2|1091|1090.4|1090.4|1090|8583
1650373580000|2022-04-19 13:06:20|1090.8|1090.4|1090.6|1090.2|1090.8|1090.4|1090.2|1090|16570
1650373590000|2022-04-19 13:06:30|1090.4|1090|1090.2|1089.8|1090.6|1090.2|1090.2|1089.8|12204
1650373600000|2022-04-19 13:06:40|1090|1089.6|1089.8|1089.4|1090.2|1089.6|1089.8|1089.4|3053
1650373610000|2022-04-19 13:06:50|1090|1089.6|1090.2|1089.8|1090.4|1090|1089.8|1089.4|8085
1650373620000|2022-04-19 13:07:00|1090.4|1089.6|1090.2|1089.6|1090.4|1090|1090|1089.6|2673
1650373630000|2022-04-19 13:07:10|1090|1089.4|1089.4|1089|1090.2|1089.6|1089.4|1088.8|32868
1650373640000|2022-04-19 13:07:20|1089.6|1089.2|1089.4|1089|1089.6|1089.2|1089.4|1089|0
1650373650000|2022-04-19 13:07:30|1089.6|1089.2|1089.8|1089.4|1089.8|1089.4|1089.4|1089|2973
1650373660000|2022-04-19 13:07:40|1090|1089.6|1090|1089.6|1090|1089.6|1090|1089.4|2658
1650373670000|2022-04-19 13:07:50|1090.2|1089.8|1090|1089.6|1090.2|1089.8|1090|1089.6|15907
1650373680000|2022-04-19 13:08:00|1090.2|1089.8|1090.2|1089.8|1090.2|1089.8|1090|1089.6|348
1650373690000|2022-04-19 13:08:10|1090.4|1090|1090.4|1090|1090.4|1090|1090.4|1090|1448
1650373700000|2022-04-19 13:08:20|1090.2|1089.8|1090|1089.6|1090.2|1089.8|1090|1089.6|3993
1650373710000|2022-04-19 13:08:30|1089.8|1089.8|1090|1089.6|1090|1089.8|1089.8|1089.6|2
1650373720000|2022-04-19 13:08:40|1089.8|1089.4|1089.8|1089.4|1089.8|1089.4|1089.8|1089.4|1759
1650373730000|2022-04-19 13:08:50|1090|1089.6|1090|1089.6|1090|1089.6|1089.8|1089.2|371
1650373740000|2022-04-19 13:09:00|1089.8|1089.4|1090.2|1089.8|1090.4|1090|1089.8|1089.4|2053
1650373750000|2022-04-19 13:09:10||1090||1090||1090||1090|11
1650373760000|2022-04-19 13:09:20|1090.4||1090.4||1090.6||1090.4||904
1650373790000|2022-04-19 13:09:50|1090.6|1090.2|1090.6|1090.4|1091|1090.6|1090.6|1090.2|922
1650373800000|2022-04-19 13:10:00|1090.8||1090.6||1090.8||1090.6||0
1650373810000|2022-04-19 13:10:10|1090.8|1090.2|1090.6|1090.2|1090.8|1090.2|1090.4|1090.2|1079
1650373820000|2022-04-19 13:10:20|1090.8|1090.4|1090.8|1090.4|1091|1090.6|1090.6|1090.2|1849
1650373830000|2022-04-19 13:10:30|1090.6|1090.2|1090.6|1090.2|1090.6|1090.4|1090.6|1090.2|0
1650373840000|2022-04-19 13:10:40|1090.8|1090.4|1090.6|1090.2|1090.8|1090.4|1090.6|1090.2|2753
1650373860000|2022-04-19 13:11:00|1090.8|1090|1090.6|1090.2|1090.8|1090.2|1090.4|1090|0
1650373870000|2022-04-19 13:11:10|1090.4|1090|1090.6|1090.2|1090.6|1090.2|1090.4|1090|0
1650373880000|2022-04-19 13:11:20|1090.4|1090|1090.4|1090|1090.4|1090|1090.4|1090|2824
1650373900000|2022-04-19 13:11:40|1090.2|1089.8|1090.2|1089.8|1090.2|1090|1090|1089.8|3551
1650373910000|2022-04-19 13:11:50|1090.4|1090|1090.4|1090|1090.4|1090|1090.2|1089.8|1350
1650373920000|2022-04-19 13:12:00|1090.2|1089.8|1090.4|1090|1090.6|1090.4|1090.2|1089.8|3969
1650373930000|2022-04-19 13:12:10|1090.2|1089.8|1090.2|1089.8|1090.2|1089.8|1090.2|1089.8|0
1650373940000|2022-04-19 13:12:20|1090|1090|1090|1089.6|1090.2|1090|1090|1089.6|1297
1650373950000|2022-04-19 13:12:30||1089.8||1089.8||1089.8||1089.8|0
1650373970000|2022-04-19 13:12:50|1090.2||1090.2||1090.2||1090.2||0
1650373990000|2022-04-19 13:13:10|1090.4|1090|1090.2|1089.8|1090.4|1090|1090|1089.8|1402
1650374000000|2022-04-19 13:13:20|1090.4|1090|1090.4|1090|1090.6|1090.2|1090.4|1090|4024
1650374010000|2022-04-19 13:13:30|1090.2|1089.8|1090.2|1089.8|1090.4|1090|1090|1089.8|1166
1650374030000|2022-04-19 13:13:50|1090|1089.6|1090|1089.6|1090|1089.6|1089.8|1089.6|3658
1650374040000|2022-04-19 13:14:00|1090.2|1089.8|1090|1089.8|1090.2|1089.8|1090|1089.6|3453
1650374050000|2022-04-19 13:14:10||1089.6||1089.6||1089.8||1089.6|144
1650374080000|2022-04-19 13:14:40|1089.8|1089.4|1090|1089.6|1090|1089.6|1089.6|1089.4|5495
1650374090000|2022-04-19 13:14:50|1090.2|1089.8|1090.2|1089.8|1090.2|1090|1090|1089.8|1121
1650374100000|2022-04-19 13:15:00|1090|1089.6|1090|1089.6|1090.2|1089.6|1090|1089.6|1936
1650374110000|2022-04-19 13:15:10|1090.2|1089.8|1090|1089.6|1090.2|1089.8|1090|1089.6|0
1650374130000|2022-04-19 13:15:30|1090.2|1089.8|1090.2|1089.8|1090.2|1089.8|1090|1089.6|481
1650374140000|2022-04-19 13:15:40||1090||1089.8||1090||1089.8|1562
1650374150000|2022-04-19 13:15:50||1090||1089.8||1090||1089.8|0
1650374160000|2022-04-19 13:16:00|1090.4|1090|1090.6|1090.2|1090.6|1090.2|1090.4|1090|3909
1650374190000|2022-04-19 13:16:30||1090.4||1090.2||1090.4||1090.2|0
1650374220000|2022-04-19 13:17:00|1090.8|1090.4|1090.8|1090.4|1090.8|1090.4|1090.8|1090.2|540
1650374230000|2022-04-19 13:17:10|1091|1090.6|1091|1090.6|1091|1090.6|1090.8|1090.4|1134
1650374260000|2022-04-19 13:17:40|1090.8|1090.8|1091.2|1090.8|1091.2|1090.8|1090.8|1090.8|1973
1650374270000|2022-04-19 13:17:50||1091||1090.8||1091||1090.8|0
1650374290000|2022-04-19 13:18:10|1091|1090.6|1090.8|1090.4|1091|1090.8|1090.8|1090.4|6400
1650374300000|2022-04-19 13:18:20|1090.6||1090.8||1090.8||1090.6||0
1650374310000|2022-04-19 13:18:30|1090.6||1090.8||1090.8||1090.6||0
1650374320000|2022-04-19 13:18:40|1091|1090.6|1091|1090.6|1091|1090.6|1090.8|1090.4|453
1650374330000|2022-04-19 13:18:50|1090.8|1090.4|1090.8|1090.4|1090.8|1090.4|1090.8|1090.4|0
1650374340000|2022-04-19 13:19:00|1090.6||1090.6||1090.8||1090.6||0
1650374350000|2022-04-19 13:19:10|1090.8|1090.6|1091|1090.6|1091|1090.6|1090.6|1090.4|946
1650374360000|2022-04-19 13:19:20|1091.2|1090.8|1091|1090.6|1091.2|1090.8|1090.8|1090.4|1504
1650374370000|2022-04-19 13:19:30|1090.8|1090.4|1091|1090.6|1091|1090.6|1090.8|1090.4|0
1650374390000|2022-04-19 13:19:50|1090.8|1090.4|1090.8|1090.4|1090.8|1090.4|1090.6|1090.4|2587
1650374400000|2022-04-19 13:20:00|1090.6|1090.2|1090.6|1090.2|1090.6|1090.2|1090.6|1090.2|3009
1650374410000|2022-04-19 13:20:10|1090.4|1090|1090.8|1090.4|1090.8|1090.4|1090.4|1090|0
1650374420000|2022-04-19 13:20:20|1090.6|1090.2|1090.6|1090.2|1090.6|1090.2|1090.6|1090.2|0
1650374430000|2022-04-19 13:20:30|1090.4|1090|1090.8|1090.4|1090.8|1090.4|1090.4|1090|1832
1650374440000|2022-04-19 13:20:40|1090.6|1090.2|1090.6|1090.2|1090.6|1090.2|1090.6|1090.2|0
1650374450000|2022-04-19 13:20:50|1090.8|1090.4|1090.6|1090.2|1090.8|1090.4|1090.6|1090.2|541
1650374470000|2022-04-19 13:21:10|1090.4|1090|1090.4|1090|1090.4|1090.2|1090|1089.8|2362
1650374480000|2022-04-19 13:21:20|1090.6|1090.2|1090.6|1090.2|1090.8|1090.2|1090.6|1090.2|2040
1650374500000|2022-04-19 13:21:40|1090.4|1090|1090.4|1090|1090.4|1090|1090.4|1090|3698
1650374510000|2022-04-19 13:21:50|1090.2|1089.8|1090.2|1089.8|1090.2|1089.8|1090.2|1089.8|1918
1650374540000|2022-04-19 13:22:20|1090.4|1090|1090.2|1089.8|1090.4|1090|1090.2|1089.8|3693
1650374580000|2022-04-19 13:23:00|1090|1089.6|1089.8|1089.4|1090|1089.6|1089.8|1089.4|2
1650374590000|2022-04-19 13:23:10|1090|1089.6|1090|1089.6|1090.2|1089.8|1090|1089.6|1595
1650374610000|2022-04-19 13:23:30|1089.8|1089.4|1090|1089.6|1090|1089.6|1089.8|1089.4|0
1650374630000|2022-04-19 13:23:50|1089.8||1090||1090||1089.8||0
1650374640000|2022-04-19 13:24:00|1090.2|1089.8|1090.2|1089.8|1090.2|1089.8|1090|1089.8|2814
1650374670000|2022-04-19 13:24:30|1090.4|1090|1090.4|1090|1090.4|1090|1090.2|1089.8|1558
1650374680000|2022-04-19 13:24:40|1090.2|1089.8|1090.2|1089.8|1090.4|1090|1090.2|1089.8|3001
1650374710000|2022-04-19 13:25:10|1090||1090.2||1090.2||1090||0
1650374720000|2022-04-19 13:25:20|1090||1090.2||1090.2||1090||0
1650374740000|2022-04-19 13:25:40|1090|1089.6|1089.8|1089.4|1090|1089.6|1089.6|1089.4|10367
1650374750000|2022-04-19 13:25:50|1089.6|1089.2|1089.6|1089.2|1089.8|1089.4|1089.6|1089.2|0
1650374760000|2022-04-19 13:26:00|1089.8|1089.4|1089.8|1089.4|1089.8|1089.6|1089.8|1089.4|1272
1650374790000|2022-04-19 13:26:30|1089.6||1089.8||1089.8||1089.6||531
1650374810000|2022-04-19 13:26:50||1089.6||1089.4||1089.6||1089.4|0
1650374820000|2022-04-19 13:27:00|1090|1089.6|1090.2|1089.8|1090.2|1090|1090|1089.6|5140
1650374840000|2022-04-19 13:27:20|1090|1089.6|1090|1089.6|1090|1089.6|1090|1089.6|0
1650374850000|2022-04-19 13:27:30|1090.2|1089.8|1090.2|1089.8|1090.2|1090|1090.2|1089.8|400
1650374880000|2022-04-19 13:28:00|1090.4|1090|1090.4|1090|1090.4|1090.2|1090.4|1089.8|1095
1650374890000|2022-04-19 13:28:10|1090.6|1090.2|1090.6|1090.2|1090.6|1090.2|1090.6|1090.2|0
1650374900000|2022-04-19 13:28:20||1090.4||1090.2||1090.4||1090.2|0
1650374910000|2022-04-19 13:28:30|1090.8|1090.4|1090.8|1090.4|1091|1090.6|1090.8|1090.4|1713
1650374920000|2022-04-19 13:28:40|1091|1090.6|1091|1090.6|1091|1090.6|1090.8|1090.4|1401
1650374940000|2022-04-19 13:29:00|1091.2|1090.8|1091.2|1090.8|1091.2|1090.8|1091|1090.6|2479
1650374950000|2022-04-19 13:29:10|1091|1091|1091.4|1091|1091.4|1091|1091|1090.8|5920
1650374960000|2022-04-19 13:29:20||1090.8||1091||1091.2||1090.8|6872
1650374970000|2022-04-19 13:29:30|1091.6|1091.2|1091.6|1091.2|1091.6|1091.2|1091.6|1091.2|906
1650374980000|2022-04-19 13:29:40|1091.4||1091.4||1091.6||1091.4||4241
1650374990000|2022-04-19 13:29:50||1091||1091||1091.2||1091|0
1650375000000|2022-04-19 13:30:00|1091.6|1091.2|1091.4|1091|1091.8|1091.4|1091|1090.8|24597
1650375010000|2022-04-19 13:30:10|1091.6|1091.2|1091.4|1091|1092.2|1092|1091.4|1091|44956
1650375020000|2022-04-19 13:30:20|1091.6|1091.2|1092.4|1091.8|1093.4|1093|1091.6|1091.2|54784
1650375030000|2022-04-19 13:30:30|1092.2|1091.6|1092.2|1091.8|1092.2|1092|1091.6|1091.4|16117
1650375040000|2022-04-19 13:30:40|1092|1091.6|1091.8|1091.4|1092|1091.8|1091.4|1091.2|10931
1650375050000|2022-04-19 13:30:50|1091.6|1091.2|1091.8|1091.2|1092|1091.6|1091.6|1091.2|4269
1650375060000|2022-04-19 13:31:00|1092|1091.4|1093.4|1093|1093.4|1093.2|1091.8|1091.4|25002
1650375070000|2022-04-19 13:31:10|1093.6|1093.2|1092.6|1092.2|1093.6|1093.2|1092.4|1092|7285
1650375080000|2022-04-19 13:31:20|1092.4|1092|1092.6|1092.2|1092.8|1092.4|1091.8|1091.6|3965
1650375090000|2022-04-19 13:31:30|1092.4|1092|1091.4|1091|1092.4|1092|1091.2|1091|4787
1650375100000|2022-04-19 13:31:40|1091.6|1091.2|1091.6|1091.2|1091.8|1091.6|1091.4|1091|6747
1650375110000|2022-04-19 13:31:50|1091.8|1091.4|1091.6|1091.2|1091.8|1091.4|1091.4|1091|349
1650375120000|2022-04-19 13:32:00|1091.8|1091.4|1091.8|1091.4|1091.8|1091.6|1091.6|1091|1774
1650375130000|2022-04-19 13:32:10|1091.6|1091.2|1091.8|1091.2|1091.8|1091.6|1091.4|1091|8210
1650375140000|2022-04-19 13:32:20|1091.6|1091.4|1091.4|1091|1091.8|1091.4|1091.2|1091|1408
1650375160000|2022-04-19 13:32:40|1091.6|1091.2|1091.6|1091.2|1091.6|1091.2|1091.4|1091|560
1650375170000|2022-04-19 13:32:50|1091.8|1091.4|1092.6|1092.2|1092.6|1092.4|1091.6|1091.2|17941
1650375180000|2022-04-19 13:33:00|1092.4|1092|1092.6|1092.2|1092.6|1092.2|1092.4|1092|496
1650375190000|2022-04-19 13:33:10|1092.8|1092|1092.6|1092.2|1093|1092.6|1092.6|1092|4696
1650375200000|2022-04-19 13:33:20|1092.4|1092|1092.2|1091.8|1092.4|1092|1092|1091.6|2906
1650375210000|2022-04-19 13:33:30|1092.4|1092|1093|1092.6|1093|1092.8|1092.4|1092|15259
1650375220000|2022-04-19 13:33:40|1093.2|1092.8|1093.4|1093.2|1094|1093.6|1093.2|1092.8|4400
1650375230000|2022-04-19 13:33:50|1093.6||1093.4||1093.6||1093.4||0
1650375240000|2022-04-19 13:34:00|1093.6|1093.4|1094.4|1094|1094.4|1094|1093.6|1093.4|6167
1650375250000|2022-04-19 13:34:10|1094.2|1093.8|1094.8|1094.4|1094.8|1094.4|1094.2|1093.8|2160
1650375260000|2022-04-19 13:34:20|1094.6|1094.2|1094.8|1094.4|1094.8|1094.6|1094.6|1094.2|5877
1650375270000|2022-04-19 13:34:30|1095|1094.6|1094.6|1094.2|1095|1094.8|1094.6|1094.2|10697
1650375280000|2022-04-19 13:34:40|1094.4|1094|1094|1093.6|1094.4|1094|1093.8|1093.4|6554
1650375290000|2022-04-19 13:34:50|1093.8|1093.8|1094|1093.6|1094|1093.8|1093.8|1093.4|1437
1650375300000|2022-04-19 13:35:00|1094.2|1093.8|1094.2|1093.8|1094.2|1093.8|1094|1093.6|0
1650375310000|2022-04-19 13:35:10|1094|1093.6|1093.6|1093.2|1094.2|1093.6|1093.4|1093.2|3593
1650375320000|2022-04-19 13:35:20|1093.4|1093|1092.6|1092.2|1093.4|1093|1092.6|1092|268
1650375330000|2022-04-19 13:35:30|1092.4|1092|1092.4|1092.2|1092.6|1092.2|1092.4|1092|2216
1650375340000|2022-04-19 13:35:40|1092.6|1092.4|1092.6|1092.4|1092.6|1092.4|1092.4|1092.4|1793
1650375350000|2022-04-19 13:35:50|1092.8|1092.2|1092.4|1092|1093|1092.6|1092.4|1092|3871
1650375360000|2022-04-19 13:36:00|1092.2|1091.8|1092.6|1092.2|1092.6|1092.2|1092.2|1091.8|1131
1650375370000|2022-04-19 13:36:10|1092.4|1092|1092.8|1092.4|1092.8|1092.4|1092.4|1092|840
1650375380000|2022-04-19 13:36:20|1093|1092.6|1092.8|1092.6|1093|1092.6|1092.8|1092.4|0
1650375390000|2022-04-19 13:36:30|1093|1092.8|1093.2|1092.8|1093.4|1093|1092.8|1092.6|1768
1650375400000|2022-04-19 13:36:40|1093|1093|1093|1092.8|1093.2|1093|1093|1092.8|443
1650375410000|2022-04-19 13:36:50|1093.2|1092.6|1092.8|1092.6|1093.2|1092.8|1092.8|1092.6|2987
1650375420000|2022-04-19 13:37:00|1092.6|1092.4|1092.8|1092.4|1092.8|1092.6|1092.6|1092.4|90
1650375430000|2022-04-19 13:37:10|1092.6|1092.2|1092|1091.8|1092.6|1092.2|1092|1091.8|11094
1650375440000|2022-04-19 13:37:20|1091.8|1091.6|1091.8|1091.4|1092|1091.8|1091.6|1091.2|8069
1650375450000|2022-04-19 13:37:30|1092|1091.6|1092.2|1091.8|1092.4|1092|1092|1091.4|5687
1650375460000|2022-04-19 13:37:40|1092.4||1092.2||1092.4||1092.2||0
1650375470000|2022-04-19 13:37:50|1092.4|1092|1092.2|1091.8|1092.4|1092|1092.2|1091.6|3734
1650375480000|2022-04-19 13:38:00|1092||1092.2||1092.4||1092||0
1650375490000|2022-04-19 13:38:10|1092.4|1092|1092.4|1092|1092.4|1092.2|1092.2|1092|5923
1650375500000|2022-04-19 13:38:20|1092.6|1092.2|1092.6|1092.2|1092.8|1092.4|1092.6|1092.2|557
1650375510000|2022-04-19 13:38:30|1092.8|1092.4|1092|1091.6|1092.8|1092.4|1092|1091.4|3897
1650375520000|2022-04-19 13:38:40|1091.8|1091.4|1092|1091.6|1092|1091.6|1091.8|1091.4|882
1650375530000|2022-04-19 13:38:50|1091.8|1091.4|1091.6|1091.2|1092|1091.4|1091.6|1091.2|1314
1650375540000|2022-04-19 13:39:00||1091||1091.2||1091.2||1091|0
1650375550000|2022-04-19 13:39:10|1091.4|1091|1091.6|1091.2|1091.6|1091.2|1091.4|1091|100
1650375560000|2022-04-19 13:39:20|1091.4|1091|1091.4|1091|1091.4|1091|1091.2|1091|0
1650375570000|2022-04-19 13:39:30|1091.2|1090.8|1091.2|1090.6|1091.4|1091|1090.8|1090.6|2310
1650375580000|2022-04-19 13:39:40|1091|1090.8|1092|1091.6|1092.2|1091.8|1091|1090.8|5777
1650375590000|2022-04-19 13:39:50|1091.8|1091.4|1091.6|1091.2|1092|1091.6|1091.6|1091.2|0
1650375600000|2022-04-19 13:40:00|1091.8|1091|1091.8|1091.4|1092.2|1091.8|1091.4|1090.8|142
1650375610000|2022-04-19 13:40:10|1091.6|1091.2|1092|1091.4|1092.2|1091.8|1091.6|1091.2|490
1650375620000|2022-04-19 13:40:20|1092.2|1091.6|1092.2|1091.8|1092.4|1092|1092|1091.6|2226
1650375630000|2022-04-19 13:40:30|1092|1091.6|1091.8|1091.4|1092|1091.6|1091.8|1091.4|2127
1650375640000|2022-04-19 13:40:40|1092|1091.6|1092.4|1092|1092.6|1092.2|1092|1091.6|2571
1650375650000|2022-04-19 13:40:50|1092.2|1091.8|1092.6|1092.2|1092.8|1092.4|1092.2|1091.8|1079
1650375660000|2022-04-19 13:41:00|1092.8|1092|1092.8|1092.4|1093|1092.8|1092.8|1092|2240
1650375670000|2022-04-19 13:41:10|1092.6|1092.6|1093.2|1092.8|1093.4|1093|1092.6|1092.4|6807
1650375680000|2022-04-19 13:41:20|1093.4|1092.6|1093.2|1092.8|1093.4|1092.8|1093|1092.6|0
1650375690000|2022-04-19 13:41:30|1093|1092.6|1092.4|1092|1093|1092.6|1092.4|1092|2211
1650375700000|2022-04-19 13:41:40|1092.6|1092.2|1092.6|1092.2|1092.6|1092.2|1092.6|1092.2|1
1650375710000|2022-04-19 13:41:50|1092.4|1092|1092.4|1092|1092.6|1092.2|1092.4|1092|200
1650375720000|2022-04-19 13:42:00|1092.6|1092.2|1092.2|1091.8|1092.6|1092.2|1092|1091.8|2549
1650375730000|2022-04-19 13:42:10|1092.4|1092|1092.4|1092|1092.6|1092.2|1092.2|1092|8267
1650375740000|2022-04-19 13:42:20|1092.2|1091.8|1092|1091.6|1092.2|1091.8|1092|1091.6|1499
1650375750000|2022-04-19 13:42:30|1091.8|1091.4|1092.2|1091.8|1092.4|1092|1091.8|1091.4|1852
1650375760000|2022-04-19 13:42:40|1092.4|1092|1092.2|1092|1092.4|1092|1092.2|1091.8|1236
1650375770000|2022-04-19 13:42:50|1092|1091.8|1092.4|1092|1092.6|1092.2|1091.8|1091.6|10763
1650375780000|2022-04-19 13:43:00|1092.2|1091.8|1092.4|1092|1092.6|1092.2|1092|1091.8|2515
1650375790000|2022-04-19 13:43:10|1092.2|1091.8|1092|1091.6|1092.2|1091.8|1092|1091.6|3120
1650375800000|2022-04-19 13:43:20|1092.2|1091.8|1092.2|1091.8|1092.2|1091.8|1092|1091.8|4665
1650375810000|2022-04-19 13:43:30|1092.4|1092|1092.4|1092|1092.4|1092|1092.2|1091.8|0
1650375820000|2022-04-19 13:43:40|1092.6|1092.2|1092.8|1092.4|1092.8|1092.6|1092.6|1092.2|5407
1650375830000|2022-04-19 13:43:50|1092.6|1092.2|1092.4|1092|1092.8|1092.2|1092.2|1092|8135
1650375840000|2022-04-19 13:44:00|1092.6|1092.2|1092.6|1092.4|1093|1092.8|1092.6|1092.2|865
1650375850000|2022-04-19 13:44:10|1092.8|1092.6|1093|1092.6|1093|1092.6|1092.8|1092.4|6597
1650375860000|2022-04-19 13:44:20|1092.8|1092.4|1093.2|1092.8|1093.2|1093|1092.8|1092.4|754
1650375870000|2022-04-19 13:44:30||1093||1092.8||1093||1092.8|0
1650375880000|2022-04-19 13:44:40|1093.4|1093|1093.4|1093|1093.4|1093.2|1093.4|1092.8|403
1650375890000|2022-04-19 13:44:50|1093.2|1092.8|1093.4|1093.2|1093.6|1093.4|1093.2|1092.8|2386
1650375900000|2022-04-19 13:45:00|1093.6|1093.4|1093.6|1093.2|1093.8|1093.4|1093.6|1093|2369
1650375910000|2022-04-19 13:45:10|1093.4|1093|1093.6|1093.2|1093.6|1093.2|1093.4|1093|0
1650375920000|2022-04-19 13:45:20|1093.4|1093|1093.2|1093|1093.4|1093.2|1093.2|1093|3712
1650375930000|2022-04-19 13:45:30|1093|1092.8|1092.6|1092.4|1093.2|1092.8|1092.6|1092.2|11219
1650375940000|2022-04-19 13:45:40|1092.4|1092.2|1092.6|1092.2|1092.8|1092.4|1092.4|1092|8457
1650375950000|2022-04-19 13:45:50|1092.8|1092.6|1092.8|1092.4|1092.8|1092.6|1092.6|1092.2|7054
1650375960000|2022-04-19 13:46:00||1092.6||1092.4||1092.6||1092.4|0
1650375970000|2022-04-19 13:46:10|1093|1092.6|1093.2|1092.8|1093.4|1093|1092.8|1092.6|5116
1650375980000|2022-04-19 13:46:20|1093.4|1093|1093.6|1093.2|1094|1093.6|1093.4|1093|5336
1650375990000|2022-04-19 13:46:30||1093.4||1093.2||1093.4||1093.2|0
1650376000000|2022-04-19 13:46:40|1093.4|1093|1093.2|1092.8|1093.4|1093|1093.2|1092.8|2785
1650376010000|2022-04-19 13:46:50|1093.4|1093|1093.4|1093|1093.4|1093|1093.2|1092.8|268
1650376020000|2022-04-19 13:47:00|1093.6|1093.2|1093.8|1093.4|1093.8|1093.4|1093.4|1093.2|4856
1650376030000|2022-04-19 13:47:10|1094|1093.6|1093.8|1093.4|1094|1093.6|1093.8|1093.4|2547
1650376040000|2022-04-19 13:47:20|1093.6|1093.2|1094|1093.6|1094|1093.8|1093.4|1093|2124
1650376050000|2022-04-19 13:47:30|1094.2|1093.8|1095|1094.8|1095.4|1095|1094|1093.8|12010
1650376060000|2022-04-19 13:47:40|1095.2|1095|1095.2|1094.8|1095.6|1095.2|1095.2|1094.8|421
1650376070000|2022-04-19 13:47:50|1095|1094.6|1095|1094.6|1095|1094.6|1094.8|1094.6|2755
1650376080000|2022-04-19 13:48:00|1095.2|1094.8|1095|1094.6|1095.2|1095|1095|1094.6|5362
1650376090000|2022-04-19 13:48:10|1094.8|1094.4|1094.8|1094.4|1095.2|1094.8|1094.6|1094.4|6350
1650376100000|2022-04-19 13:48:20|1094.6|1094.2|1093.8|1093.4|1094.6|1094.4|1093.8|1093.4|4948
1650376110000|2022-04-19 13:48:30|1093.6|1093.2|1093.6|1093.2|1093.8|1093.2|1093.6|1093|0
1650376120000|2022-04-19 13:48:40|1093.4|1093|1093.6|1093.2|1093.6|1093.4|1093.4|1093|5136
1650376130000|2022-04-19 13:48:50|1093.4|1093|1093.2|1093|1093.6|1093.2|1093.2|1092.8|581
1650376140000|2022-04-19 13:49:00|1093.4|1093.2|1093.8|1093.4|1094|1093.6|1093.4|1093|4381
1650376150000|2022-04-19 13:49:10|1094|1093.6|1094.4|1094|1094.4|1094|1094|1093.4|2545
1650376160000|2022-04-19 13:49:20|1094.2|1093.8|1093.8|1093.4|1094.2|1093.8|1093.8|1093.4|6546
1650376170000|2022-04-19 13:49:30|1093.6|1093.2|1093.4|1093|1094|1093.6|1093.4|1092.8|0
1650376180000|2022-04-19 13:49:40|1093|1092.8|1093.8|1093.4|1093.8|1093.4|1093|1092.8|9635
1650376190000|2022-04-19 13:49:50|1093.6|1093.2|1093.6|1093.4|1093.6|1093.4|1093.6|1093.2|1430
1650376200000|2022-04-19 13:50:00|1093.8|1093.6|1094|1093.6|1094.2|1094|1093.8|1093.4|2229
1650376210000|2022-04-19 13:50:10|1093.8|1093.4|1093.8|1093.4|1093.8|1093.4|1093.8|1093.2|0
1650376220000|2022-04-19 13:50:20|1094|1093.6|1093.8|1093.4|1094.2|1093.6|1093.8|1093.4|487
1650376230000|2022-04-19 13:50:30|1093.6|1093.6|1093.6|1093.2|1093.8|1093.6|1093.4|1093|3451
1650376240000|2022-04-19 13:50:40|1093.4|1093|1093|1092.6|1093.4|1093|1092.8|1092.4|6901
1650376250000|2022-04-19 13:50:50|1092.8|1092.4|1092.8|1092.4|1093.4|1093|1092.8|1092.4|3330
1650376260000|2022-04-19 13:51:00|1092.6|1092.2|1092.8|1092.4|1093.2|1092.8|1092.6|1092.2|1829
1650376270000|2022-04-19 13:51:10|1092.6|1092.2|1092.6|1092.4|1092.6|1092.4|1092.6|1092.2|0
1650376280000|2022-04-19 13:51:20|1092.8|1092.2|1092.8|1092.4|1092.8|1092.6|1092.8|1092.2|154
1650376290000|2022-04-19 13:51:30|1093|1092.6|1093.4|1093|1093.6|1093.2|1093|1092.6|7340
1650376300000|2022-04-19 13:51:40|1093.2|1092.8|1092.4|1092.2|1093.4|1093|1092.4|1092.2|1490
1650376310000|2022-04-19 13:51:50|1092.6|1092|1092.6|1092.2|1092.6|1092.2|1092.4|1092|81
1650376320000|2022-04-19 13:52:00|1092.8|1092.4|1092.8|1092.4|1092.8|1092.4|1092.6|1092.4|3599
1650376330000|2022-04-19 13:52:10|1093|1092.6|1093.6|1093.4|1094.2|1093.8|1093|1092.6|5739
1650376340000|2022-04-19 13:52:20|1093.8|1093.2|1093.8|1093.4|1093.8|1093.4|1093.6|1093.2|297
1650376350000|2022-04-19 13:52:30|1093.6|1093.2|1093|1092.6|1093.6|1093.2|1093|1092.6|10684
1650376360000|2022-04-19 13:52:40|1092.8|1092.4|1093.2|1092.8|1093.6|1093.2|1092.8|1092.4|4715
1650376370000|2022-04-19 13:52:50|1093|1093|1093.2|1092.8|1093.2|1093|1092.8|1092.4|9852
1650376380000|2022-04-19 13:53:00|1093||1093.2||1093.2||1093||6495
1650376390000|2022-04-19 13:53:10|1093||1093.2||1093.2||1093||614
1650376400000|2022-04-19 13:53:20|1093.4|1093|1093.6|1093|1093.8|1093.4|1093.2|1093|23709
1650376410000|2022-04-19 13:53:30|1093.4|1093.2|1094|1093.6|1094|1093.8|1093.4|1093.2|7272
1650376420000|2022-04-19 13:53:40|1093.8|1093.8|1094.2|1093.8|1094.2|1093.8|1093.8|1093.8|1
1650376430000|2022-04-19 13:53:50|1094|1093.6|1094|1093.6|1094.2|1094|1094|1093.6|0
1650376440000|2022-04-19 13:54:00|1094.2|1093.8|1094.2|1093.8|1094.4|1094|1094|1093.8|7508
1650376450000|2022-04-19 13:54:10|1094|1093.6|1093.4|1093|1094|1093.8|1093.4|1093|18814
1650376460000|2022-04-19 13:54:20|1093.6|1093.2|1093.8|1093.4|1094|1093.6|1093.4|1093.2|7795
1650376470000|2022-04-19 13:54:30|1094|1093.6|1094.4|1094|1094.6|1094.4|1094|1093.4|2622
1650376480000|2022-04-19 13:54:40|1094.6|1093.8|1094.2|1093.8|1094.6|1094|1094|1093.8|2232
1650376490000|2022-04-19 13:54:50|1094.4|1094|1094|1093.6|1094.6|1094.2|1094|1093.6|3378
1650376500000|2022-04-19 13:55:00|1094.2|1093.8|1093.8|1093.6|1094.2|1093.8|1093.8|1093.6|3402
1650376510000|2022-04-19 13:55:10|1093.6|1093.4|1093.8|1093.4|1094|1093.6|1093.6|1093.4|1467
1650376520000|2022-04-19 13:55:20|1094|1093.6|1094.4|1094|1094.6|1094|1094|1093.4|3220
1650376530000|2022-04-19 13:55:30|1094.2|1093.8|1094|1093.6|1094.4|1094|1094|1093.6|3209
1650376540000|2022-04-19 13:55:40|1093.8|1093.8|1094.4|1094|1094.4|1094|1093.8|1093.8|3250
1650376550000|2022-04-19 13:55:50|1094.2|1094.2|1094.2|1094|1094.6|1094.4|1094.2|1093.8|11557
1650376560000|2022-04-19 13:56:00|1094|1093.8|1094.2|1093.8|1094.2|1094|1094|1093.8|5359
1650376570000|2022-04-19 13:56:10|1094.4|1094|1094.4|1094|1094.4|1094.2|1094.2|1093.8|2741
1650376580000|2022-04-19 13:56:20|1094.2||1094.2||1094.2||1094.2||0
1650376590000|2022-04-19 13:56:30|1094.4|1094.2|1094.8|1094.4|1095|1094.8|1094.4|1094.2|7624
1650376600000|2022-04-19 13:56:40|1095|1094.6|1094.8|1094.4|1095|1094.6|1094.6|1094.4|7570
1650376610000|2022-04-19 13:56:50|1095|1094.6|1094.8|1094.4|1095|1094.6|1094.6|1094.4|2453
1650376620000|2022-04-19 13:57:00|1095|1094.6|1095|1094.6|1095|1094.8|1094.8|1094.4|4009
1650376630000|2022-04-19 13:57:10|1094.8|1094.8|1095|1094.6|1095|1094.8|1094.8|1094.6|2814
1650376640000|2022-04-19 13:57:20|1094.8|1094.4|1094.6|1094.4|1094.8|1094.4|1094.6|1094.4|3465
1650376650000|2022-04-19 13:57:30|1094.4|1094.2|1094.2|1094|1094.6|1094.2|1094.2|1094|6410
1650376660000|2022-04-19 13:57:40|1094.4|1094.2|1094.8|1094.6|1095|1094.8|1094.4|1094.2|7082
1650376670000|2022-04-19 13:57:50|1095|1094.4|1094.8|1094.6|1095|1094.6|1094.8|1094.4|2628
1650376680000|2022-04-19 13:58:00|1095|1094.4|1096|1095.6|1096|1095.8|1094.8|1094.4|102018
1650376690000|2022-04-19 13:58:10|1096.2|1095.8|1096.2|1095.8|1096.4|1096|1095.6|1095.4|20680
1650376700000|2022-04-19 13:58:20|1096.4|1096|1095.6|1095.4|1096.4|1096|1095.4|1095|17623
1650376710000|2022-04-19 13:58:30|1095.8|1095.6|1095.6|1095.2|1096|1095.6|1095.2|1095|7890
1650376720000|2022-04-19 13:58:40|1095.8|1095.4|1095.6|1095.2|1095.8|1095.4|1095.6|1095.2|604
1650376740000|2022-04-19 13:59:00|1095.8|1095.4|1096|1095.8|1096.4|1096|1095.8|1095.2|13952
1650376750000|2022-04-19 13:59:10|1096.2|1096|1096.6|1096.4|1096.6|1096.4|1096.2|1095.8|3117
1650376760000|2022-04-19 13:59:20|1096.8|1096.6|1096.8|1096.4|1097|1096.6|1096.8|1096.4|2927
1650376770000|2022-04-19 13:59:30|1097|1096.6|1097|1096.8|1097|1096.8|1096.8|1096.4|4936
1650376780000|2022-04-19 13:59:40|1097.2|1097|1097.2|1096.8|1097.2|1097|1097|1096.8|7824
1650376790000|2022-04-19 13:59:50|1097.4|1097|1097.8|1097.4|1098|1097.6|1097.4|1097|13081
1650376800000|2022-04-19 14:00:00|1097.6|1097.2|1097.6|1097|1097.6|1097.4|1096.8|1096.4|38699
1650376810000|2022-04-19 14:00:10|1097.4|1097.2|1097.6|1097.2|1097.8|1097.4|1097.4|1097|5092
1650376820000|2022-04-19 14:00:20|1097.4|1097|1097.2|1096.8|1097.4|1097|1096.8|1096.4|10109
1650376830000|2022-04-19 14:00:30|1097.4|1096.6|1097|1096.6|1097.4|1096.6|1096.8|1096.4|0
1650376840000|2022-04-19 14:00:40|1096.8|1096.4|1096.8|1096.4|1096.8|1096.4|1096.6|1096.2|10290
1650376850000|2022-04-19 14:00:50|1096.6|1096.2|1096.6|1096.2|1096.8|1096.2|1096.6|1096|716
1650376860000|2022-04-19 14:01:00|1096.8|1096.4|1096.8|1096.4|1096.8|1096.6|1096.6|1096.4|4755
1650376870000|2022-04-19 14:01:10|1096.6|1096.2|1096.6|1096.2|1096.6|1096.2|1096.4|1096|5223
1650376880000|2022-04-19 14:01:20|1096.8|1096.4|1096.8|1096.4|1096.8|1096.6|1096.8|1096.4|2190
1650376890000|2022-04-19 14:01:30|1096.6|1096.2|1096.6|1096.2|1096.8|1096.4|1096.2|1096|6466
1650376900000|2022-04-19 14:01:40|1096.4|1096|1096.4|1096|1096.4|1096.2|1096.2|1096|11720
1650376910000|2022-04-19 14:01:50|1096.2|1096.2|1095.4|1095|1096.4|1096.2|1095.2|1094.8|16580
1650376920000|2022-04-19 14:02:00|1095.6|1095.2|1096.6|1096.2|1096.8|1096.4|1095.6|1095.2|21013
1650376930000|2022-04-19 14:02:10|1096.8|1096.4|1097|1096.6|1097.2|1097|1096.6|1096.4|4292
1650376940000|2022-04-19 14:02:20|1097.2|1096.8|1097.4|1097|1097.4|1097|1097|1096.6|24512
1650376950000|2022-04-19 14:02:30|1097.2|1097.2|1097.4|1097|1097.6|1097.2|1097.2|1097|1458
1650376960000|2022-04-19 14:02:40|1097.2||1097.4||1097.4||1097.2||256
1650376970000|2022-04-19 14:02:50||1097.2||1097||1097.2||1097|0
1650376980000|2022-04-19 14:03:00|1097.6|1097.2|1097.6|1097.2|1098|1097.6|1097.6|1097|15391
1650376990000|2022-04-19 14:03:10|1097.8|1097.4|1097.6|1097.2|1097.8|1097.4|1097.4|1097.2|16488
1650377000000|2022-04-19 14:03:20|1097.4|1097|1097|1096.4|1097.6|1097|1096.8|1096.4|8488
1650377010000|2022-04-19 14:03:30|1096.8|1096.6|1097|1096.4|1097.2|1096.8|1096.8|1096.4|1550
1650377020000|2022-04-19 14:03:40|1096.8|1096.2|1096.4|1095.8|1096.8|1096.4|1096.2|1095.8|15655
1650377030000|2022-04-19 14:03:50|1096.2|1096|1096.6|1096.2|1096.6|1096.4|1096.2|1095.8|1016
1650377040000|2022-04-19 14:04:00|1096.8|1096.4|1097.4|1096.8|1097.4|1097|1096.6|1096.2|7732
1650377050000|2022-04-19 14:04:10|1097.2|1097|1097.4|1097|1097.4|1097|1097.2|1097|0
1650377070000|2022-04-19 14:04:30|1097.2|1096.8|1097.2|1096.8|1097.2|1096.8|1097|1096.8|5267
1650377080000|2022-04-19 14:04:40|1097|1097|1096.8|1096.6|1097.2|1097|1096.8|1096.6|9650
1650377090000|2022-04-19 14:04:50|1097|1096.8|1097.2|1096.6|1097.2|1096.8|1096.8|1096.6|2154
1650377100000|2022-04-19 14:05:00|1097|1096.8|1097|1096.6|1097.2|1096.8|1096.8|1096.6|1
1650377110000|2022-04-19 14:05:10|1096.8|1096.8|1096.2|1095.8|1097|1096.8|1096.2|1095.8|39222
1650377120000|2022-04-19 14:05:20|1096.4|1096|1096.8|1096.4|1097|1096.6|1096.4|1095.8|5682
1650377130000|2022-04-19 14:05:30|1097|1096.6|1097|1096.6|1097.4|1097|1096.8|1096.4|13275
1650377140000|2022-04-19 14:05:40|1097.2|1096.8|1096.8|1096.4|1097.4|1097|1096.8|1096.4|0
1650377150000|2022-04-19 14:05:50|1097|1096.6|1097|1096.6|1097.2|1096.8|1097|1096.6|1223
1650377160000|2022-04-19 14:06:00|1097.2|1096.8|1097.4|1097|1097.4|1097.2|1097.2|1096.6|1864
1650377170000|2022-04-19 14:06:10|1097.2|1096.8|1097.2|1096.8|1097.4|1097|1097.2|1096.8|6725
1650377180000|2022-04-19 14:06:20|1097.4|1097|1097.2|1096.8|1097.4|1097|1097.2|1096.8|1239
1650377190000|2022-04-19 14:06:30|1097|1096.6|1097|1096.6|1097.2|1096.6|1097|1096.6|3712
1650377200000|2022-04-19 14:06:40|1096.8|1096.4|1097|1096.6|1097|1096.6|1096.8|1096.4|1276
1650377210000|2022-04-19 14:06:50|1096.8|1096.4|1096.6|1096.4|1096.8|1096.4|1096.6|1096.4|2480
1650377220000|2022-04-19 14:07:00|1096.4|1096.2|1096.6|1096.4|1096.8|1096.4|1096.4|1096.2|11316
1650377230000|2022-04-19 14:07:10|1096.8|1096.6|1096.8|1096.4|1097.2|1096.6|1096.8|1096.4|9799
1650377240000|2022-04-19 14:07:20|1096.6|1096.2|1096.4|1096|1096.6|1096.2|1096.2|1096|6015
1650377250000|2022-04-19 14:07:30|1096.6|1096.2|1096.4|1096|1096.6|1096.2|1096.4|1096|0
1650377260000|2022-04-19 14:07:40|1096.6|1096.2|1096|1095.6|1096.6|1096.4|1095.8|1095.6|19612
1650377270000|2022-04-19 14:07:50||1095.8||1095.6||1095.8||1095.6|0
1650377280000|2022-04-19 14:08:00|1096.2|1095.8|1096.6|1096.2|1096.8|1096.4|1096.2|1095.8|3886
1650377290000|2022-04-19 14:08:10||1096.4||1096.4||1096.4||1096.4|0
1650377300000|2022-04-19 14:08:20|1096.8|1096.6|1096.8|1096.4|1097|1096.6|1096.6|1096.4|1491
1650377310000|2022-04-19 14:08:30|1096.6|1096.2|1096.8|1096.4|1096.8|1096.6|1096.6|1096.2|200
1650377320000|2022-04-19 14:08:40|1097|1096.6|1097.8|1097.4|1097.8|1097.4|1096.8|1096.4|27486
1650377330000|2022-04-19 14:08:50|1098|1097.6|1098|1097.6|1098.2|1098|1097.8|1097.4|5852
1650377340000|2022-04-19 14:09:00|1098.2|1097.8|1097.6|1097.2|1098.2|1098|1097|1096.6|9305
1650377350000|2022-04-19 14:09:10|1097.4|1097|1097.6|1097.2|1097.8|1097.2|1097.4|1097|15150
1650377360000|2022-04-19 14:09:20|1097.8|1097.4|1097.8|1097.4|1098|1097.6|1097.6|1097.4|2029
1650377370000|2022-04-19 14:09:30|1098|1097.6|1097.6|1097.2|1098.2|1098|1097.6|1097.2|1338
1650377380000|2022-04-19 14:09:40|1097.8|1097.4|1097.6|1097.2|1097.8|1097.4|1097.6|1097.2|0
1650377400000|2022-04-19 14:10:00|1097.8|1097.4|1098|1097.6|1098|1097.8|1097.6|1097.4|3568
1650377410000|2022-04-19 14:10:10|1098.2|1097.8|1098|1097.6|1098.2|1097.8|1098|1097.6|0
1650377420000|2022-04-19 14:10:20|1098.2|1097.8|1098.4|1098|1098.6|1098.2|1097.8|1097.6|40637
1650377430000|2022-04-19 14:10:30|1098.2|1097.8|1098|1097.8|1098.4|1098|1098|1097.8|0
1650377440000|2022-04-19 14:10:40|1097.8|1097.6|1098|1097.8|1098|1097.8|1097.8|1097.6|1764
1650377450000|2022-04-19 14:10:50|1098.2|1098|1098|1097.6|1098.2|1098|1097.6|1097.2|24347
1650377460000|2022-04-19 14:11:00|1097.8|1097.4|1098|1097.8|1098.2|1098|1097.8|1097.4|10088
1650377470000|2022-04-19 14:11:10|1097.8|1097.6|1098.2|1097.8|1098.2|1098|1097.8|1097.4|13604
1650377480000|2022-04-19 14:11:20|1098|1098|1098.6|1098.2|1098.6|1098.4|1098|1098|7616
1650377490000|2022-04-19 14:11:30|1098.8|1098.4|1098.8|1098.4|1098.8|1098.6|1098.6|1098.2|5982
1650377500000|2022-04-19 14:11:40|1099|1098.6|1099.4|1099.2|1099.4|1099.2|1099|1098.6|19051
1650377510000|2022-04-19 14:11:50|1099.6|1099.4|1099.6|1099.2|1099.6|1099.4|1099.2|1098.8|12840
1650377520000|2022-04-19 14:12:00|1099.4|1099.4|1099.2|1098.8|1099.4|1099.4|1099|1098.6|7229
1650377530000|2022-04-19 14:12:10|1099.4|1099|1099.4|1099|1099.6|1099.4|1099|1098.8|14251
1650377540000|2022-04-19 14:12:20|1099.6|1099.2|1099.6|1099.2|1099.6|1099.4|1099.4|1099|6173
1650377550000|2022-04-19 14:12:30|1099.8|1099.4|1100|1099.4|1100|1099.8|1099.6|1099.4|11814
1650377560000|2022-04-19 14:12:40|1100.2|1099.6|1100.2|1099.8|1100.4|1100|1100|1099.6|14477
1650377570000|2022-04-19 14:12:50|1100|1100|1100.8|1100.4|1100.8|1100.6|1100|1099.8|10143
1650377580000|2022-04-19 14:13:00|1100.6|1100.2|1101|1100.6|1101|1100.6|1100.6|1100.2|3592
1650377590000|2022-04-19 14:13:10|1100.8||1101||1101||1100.8||0
1650377600000|2022-04-19 14:13:20|1100.8|1100.4|1101|1100.6|1101|1100.8|1100.8|1100.4|5014
1650377610000|2022-04-19 14:13:30|1101.2|1100.8|1101.6|1101.4|1101.6|1101.4|1101.2|1100.8|23548
1650377620000|2022-04-19 14:13:40|1101.8|1101.2|1101.2|1100.8|1101.8|1101.2|1101.2|1100.8|12364
1650377630000|2022-04-19 14:13:50|1101|1100.6|1101|1100.8|1101|1100.8|1100.8|1100.4|3332
1650377640000|2022-04-19 14:14:00|1101.2|1101|1101.2|1101|1101.2|1101|1101.2|1100.8|9718
1650377650000|2022-04-19 14:14:10|1101.4|1101.2|1102|1101.6|1102|1101.8|1101.4|1101|23834
1650377660000|2022-04-19 14:14:20|1102.2|1101.8|1102.6|1102.2|1102.6|1102.2|1102.2|1101.8|11086
1650377670000|2022-04-19 14:14:30|1102.8|1102.4|1102.8|1102.4|1102.8|1102.4|1102.2|1102|18489
1650377680000|2022-04-19 14:14:40|1103|1102.6|1103.8|1103.4|1103.8|1103.4|1103|1102.6|22473
1650377690000|2022-04-19 14:14:50|1104|1103.6|1103.2|1103|1104|1103.6|1103.2|1103|15081
1650377700000|2022-04-19 14:15:00|1103|1102.8|1102.8|1102.6|1103.2|1102.8|1102.6|1102.4|8907
1650377710000|2022-04-19 14:15:10|1103|1102.4|1102.8|1102.4|1103|1102.6|1102.6|1102.4|4672
1650377720000|2022-04-19 14:15:20|1103|1102.6|1102.8|1102.6|1103|1102.6|1102.8|1102.4|352
1650377730000|2022-04-19 14:15:30|1103|1102.8|1103.2|1102.8|1103.2|1102.8|1103|1102.6|1238
1650377740000|2022-04-19 14:15:40|1103|1102.6|1101.6|1101.4|1103.2|1102.8|1101.6|1101.4|41694
1650377750000|2022-04-19 14:15:50|1101.4|1101.2|1102.4|1102|1102.8|1102.4|1100.8|1100.6|28569
1650377760000|2022-04-19 14:16:00|1102.2|1102.2|1103.2|1102.8|1103.2|1103|1102.2|1102.2|6042
1650377770000|2022-04-19 14:16:10|1103|1102.6|1102.8|1102.4|1103.2|1102.6|1102.6|1102.2|1735
1650377780000|2022-04-19 14:16:20|1103|1102.6|1103.2|1102.8|1103.2|1103|1103|1102.4|17627
1650377790000|2022-04-19 14:16:30|1103.4|1103|1103.6|1103.2|1104|1103.6|1103.4|1102.8|1493
1650377800000|2022-04-19 14:16:40|1103.8|1103.4|1103.6|1103.2|1103.8|1103.4|1103.4|1103.2|925
1650377810000|2022-04-19 14:16:50|1103.4|1103.4|1103|1102.8|1103.8|1103.4|1103|1102.8|9862
1650377820000|2022-04-19 14:17:00|1102.8|1102.6|1103.4|1103|1103.4|1103|1102.8|1102.4|5852
1650377830000|2022-04-19 14:17:10|1103.6|1103.2|1103.6|1103.4|1103.8|1103.4|1103.6|1103|7475
1650377840000|2022-04-19 14:17:20|1103.8|1103.2|1103.6|1103.2|1103.8|1103.4|1103.6|1103|1311
1650377850000|2022-04-19 14:17:30|1103.8|1103|1103.6|1103.2|1104|1103.6|1103.4|1103|354
1650377860000|2022-04-19 14:17:40|1103.4|1103|1103.4|1103.2|1103.4|1103.2|1103.2|1102.8|9554
1650377870000|2022-04-19 14:17:50|1103.6|1103|1103.8|1103.6|1103.8|1103.6|1103.6|1103|1205
1650377880000|2022-04-19 14:18:00|1104|1103.4|1104.4|1104|1104.4|1104|1104|1103.4|5884
1650377890000|2022-04-19 14:18:10|1104.2|1104.2|1105|1104.6|1105|1104.6|1104.2|1104|5192
1650377920000|2022-04-19 14:18:40|1104.8|1104.4|1105|1104.6|1105|1104.6|1104.4|1104.2|18211
1650377930000|2022-04-19 14:18:50|1105.2|1104.4|1105.8|1105.4|1105.8|1105.4|1105.2|1104.4|21187
1650377940000|2022-04-19 14:19:00|1106|1105.6|1106.4|1106|1106.4|1106|1105.8|1105.6|1070
1650377950000|2022-04-19 14:19:10|1106.2|1105.8|1106.6|1106.2|1106.6|1106.4|1106.2|1105.8|18496
1650377960000|2022-04-19 14:19:20|1106.4|1106.4|1106.8|1106.4|1106.8|1106.4|1106.4|1106.2|3673
1650377970000|2022-04-19 14:19:30|1107|1106.6|1107.2|1107|1107.4|1107|1106.8|1106.4|3122
1650377980000|2022-04-19 14:19:40|1107.4|1107.2|1107.6|1107|1107.6|1107.2|1107.2|1107|3249
1650377990000|2022-04-19 14:19:50|1107.4|1107.2|1107.2|1107|1107.4|1107.2|1107|1106.6|9106
1650378000000|2022-04-19 14:20:00|1107.4|1106.8|1106.6|1106.2|1107.8|1107.6|1106.6|1106.2|15863
1650378010000|2022-04-19 14:20:10|1106.4|1106.4|1106|1105.8|1106.6|1106.4|1105.8|1105.4|5123
1650378020000|2022-04-19 14:20:20|1106.2|1105.6|1106|1105.6|1106.2|1106|1106|1105.6|900
1650378030000|2022-04-19 14:20:30|1106.2|1105.8|1107|1106.4|1107.2|1107|1106.2|1105.8|78170
1650378040000|2022-04-19 14:20:40|1106.8|1106.6|1107|1106.6|1107.4|1106.8|1106.8|1106.4|1100
1650378050000|2022-04-19 14:20:50|1106.8|1106.8|1107|1106.6|1107|1106.8|1106.6|1106.2|4675
1650378060000|2022-04-19 14:21:00|1107.2|1106.8|1107|1106.6|1107.2|1107|1106.8|1106.6|5220
1650378070000|2022-04-19 14:21:10|1106.8|1106.8|1106.8|1106.4|1106.8|1106.8|1106.8|1106.4|500
1650378080000|2022-04-19 14:21:20|1106.6|1106.6|1106.6|1106.2|1106.6|1106.6|1106.6|1106.2|3763
1650378090000|2022-04-19 14:21:30||1106.4||1106.2||1106.4||1106.2|0
1650378100000|2022-04-19 14:21:40|1106.4|1106.4|1106.6|1106.2|1106.6|1106.4|1106.4|1106.2|1043
1650378110000|2022-04-19 14:21:50|1106.8|1106.4|1106.6|1106.2|1106.8|1106.4|1106.6|1106.2|0
1650378120000|2022-04-19 14:22:00|1106.4|1106|1106.4|1106|1106.8|1106.4|1106.2|1106|16787
1650378130000|2022-04-19 14:22:10|1106.6|1106.2|1106.4|1106|1106.8|1106.4|1106.2|1106|4775
1650378140000|2022-04-19 14:22:20|1106.2|1105.8|1106.2|1106|1106.2|1106|1106|1105.8|1918
1650378150000|2022-04-19 14:22:30|1106.4|1106.2|1106|1105.8|1106.6|1106.2|1106|1105.8|6089
1650378160000|2022-04-19 14:22:40|1106.2|1106|1106.2|1106|1106.6|1106.2|1106.2|1106|20002
1650378170000|2022-04-19 14:22:50|1106.4|1106.2|1106.4|1106.2|1106.6|1106.2|1106.4|1106|0
1650378180000|2022-04-19 14:23:00|1106.6|1106.4|1107|1106.8|1107|1106.8|1106.6|1106.2|32304
1650378190000|2022-04-19 14:23:10|1107.2|1106.6|1107.2|1106.8|1107.2|1107|1107.2|1106.6|2905
1650378200000|2022-04-19 14:23:20|1107.4|1107|1107.6|1107.2|1107.6|1107.2|1107.4|1107|1962
1650378210000|2022-04-19 14:23:30|1107.8|1107.4|1107.8|1107.4|1107.8|1107.6|1107.6|1107.4|1091
1650378220000|2022-04-19 14:23:40|1107.6|1107.6|1108|1107.6|1108|1107.8|1107.6|1107.6|4327
1650378230000|2022-04-19 14:23:50|1107.8|1107.4|1108|1107.6|1108|1107.6|1107.8|1107.4|1219
1650378240000|2022-04-19 14:24:00|1107.8|1107.4|1107.8|1107.4|1108|1107.6|1107.8|1107.4|3319
1650378250000|2022-04-19 14:24:10|1107.6|1107.2|1107.8|1107.2|1107.8|1107.4|1107.4|1107|2118
1650378260000|2022-04-19 14:24:20|1107.6||1107.6||1107.6||1107.6||0
1650378270000|2022-04-19 14:24:30|1107.8|1107.4|1107.8|1107.4|1107.8|1107.4|1107.6|1107.2|5481
1650378280000|2022-04-19 14:24:40|1108|1107.6|1108.2|1108|1108.8|1108.6|1108|1107.6|195903
1650378290000|2022-04-19 14:24:50|1108|1107.8|1107.8|1107.4|1108.2|1107.8|1107.6|1107.2|8050
1650378300000|2022-04-19 14:25:00|1108|1107.6|1108|1107.6|1108|1107.8|1107.8|1107.4|3435
1650378310000|2022-04-19 14:25:10|1107.8|1107.4|1108|1107.6|1108|1107.8|1107.8|1107.4|16000
1650378320000|2022-04-19 14:25:20|1107.8|1107.4|1107.2|1106.8|1107.8|1107.4|1107|1106.6|2543
1650378330000|2022-04-19 14:25:30|1107.4|1107|1107.4|1107|1107.6|1107.2|1107.2|1106.8|4140
1650378340000|2022-04-19 14:25:40|1107.6|1107.2|1108|1107.6|1108.4|1108|1107.6|1107.2|3415
1650378350000|2022-04-19 14:25:50|1107.8|1107.4|1107.4|1107|1108|1107.6|1107.4|1106.8|3281
1650378360000|2022-04-19 14:26:00|1107.2||1107.4||1107.4||1107.2||92
1650378370000|2022-04-19 14:26:10|1107.2|1106.8|1107.4|1107|1107.4|1107|1107.2|1106.8|0
1650378380000|2022-04-19 14:26:20|1107.2|1107.2|1107.4|1107|1107.4|1107.2|1107.2|1106.8|870
1650378390000|2022-04-19 14:26:30|1107.2|1106.8|1107.2|1107|1107.2|1107|1107.2|1106.8|2281
1650378400000|2022-04-19 14:26:40|1107|1106.8|1107|1106.8|1107|1106.8|1107|1106.8|4500
1650378410000|2022-04-19 14:26:50|1107.2|1107|1107.4|1107|1107.4|1107|1107.2|1106.8|12827
1650378420000|2022-04-19 14:27:00|1107.6|1107.2|1107|1106.6|1107.8|1107.2|1106.8|1106.4|15339
1650378430000|2022-04-19 14:27:10|1107.2|1106.8|1107.2|1106.8|1107.2|1106.8|1107.2|1106.8|0
1650378440000|2022-04-19 14:27:20||1107||1106.8||1107||1106.8|0
1650378450000|2022-04-19 14:27:30|1107.4|1107|1107.4|1106.8|1107.4|1107|1107|1106.6|4744
1650378460000|2022-04-19 14:27:40|1107.2|1107|1106.8|1106.4|1107.2|1107|1106.6|1106.2|4594
1650378470000|2022-04-19 14:27:50|1106.6|1106.2|1106.2|1105.8|1106.8|1106.2|1106|1105.8|15888
1650378480000|2022-04-19 14:28:00|1106|1106|1106.2|1105.8|1106.2|1106|1106|1105.6|1224
1650378510000|2022-04-19 14:28:30||1106||1105.8||1106||1105.8|0
1650378520000|2022-04-19 14:28:40|1106.4|1106|1106.4|1106|1106.4|1106.2|1106.4|1106|3881
1650378530000|2022-04-19 14:28:50|1106.2|1105.8|1106.6|1106.2|1106.6|1106.4|1106.2|1105.8|293
1650378540000|2022-04-19 14:29:00|1106.8|1106.4|1106.8|1106.4|1107|1106.6|1106.8|1106.2|2421
1650378560000|2022-04-19 14:29:20|1106.4|1106.2|1106.4|1106.2|1106.4|1106.2|1106.4|1106|6657
1650378570000|2022-04-19 14:29:30|1106.2|1106|1106|1105.6|1106.4|1106|1105.8|1105.4|4743
1650378580000|2022-04-19 14:29:40|1105.8|1105.4|1105.6|1105.2|1105.8|1105.4|1105.4|1105.2|0
1650378590000|2022-04-19 14:29:50|1105.8|1105.4|1105.8|1105.4|1105.8|1105.4|1105.6|1105.2|1588
1650378600000|2022-04-19 14:30:00|1106|1105.2|1105.4|1105|1106|1105.2|1105.4|1105|0
1650378610000|2022-04-19 14:30:10|1105.2|1104.8|1105.2|1104.6|1105.4|1104.8|1105.2|1104.6|0
1650378620000|2022-04-19 14:30:20|1105|1104.8|1104.8|1104.4|1105|1104.8|1104.6|1104.4|373
1650378630000|2022-04-19 14:30:30|1104.6|1104.2|1104.6|1104.2|1104.8|1104.4|1104.4|1104|3466
1650378640000|2022-04-19 14:30:40|1104.8|1104.4|1104.8|1104.4|1104.8|1104.6|1104.6|1104.2|748
1650378650000|2022-04-19 14:30:50|1104.6|1104.2|1103.8|1103.6|1104.6|1104.4|1103.6|1103.2|16526
1650378660000|2022-04-19 14:31:00|1103.6|1103.4|1103.6|1103.2|1103.8|1103.6|1103.2|1103|1540
1650378670000|2022-04-19 14:31:10|1103.4|1103|1103.2|1102.8|1103.4|1103|1103.2|1102.8|1230
1650378680000|2022-04-19 14:31:20|1103.4|1103|1103.4|1103|1103.4|1103|1103.4|1103|476
1650378690000|2022-04-19 14:31:30|1103.2|1103.2|1103.4|1103|1103.4|1103.2|1103.2|1103|0
1650378700000|2022-04-19 14:31:40||1103.2||1103||1103.2||1103|0
1650378710000|2022-04-19 14:31:50|1103.6|1103.2|1103.6|1103.2|1103.6|1103.2|1103.4|1103.2|2068
1650378720000|2022-04-19 14:32:00|1103.8|1103.4|1104.2|1104|1104.2|1104|1103.8|1103.2|5655
1650378730000|2022-04-19 14:32:10|1104.4|1103.8|1104.6|1104|1104.6|1104|1104.4|1103.8|3301
1650378740000|2022-04-19 14:32:20|1104.4|1104.2|1104.4|1104|1104.8|1104.2|1104.2|1104|494
1650378750000|2022-04-19 14:32:30|1104.2|1103.8|1104|1103.6|1104.4|1103.8|1104|1103.6|2135
1650378760000|2022-04-19 14:32:40|1103.8|1103.4|1103.6|1103.2|1104|1103.4|1103.6|1103.2|3586
1650378770000|2022-04-19 14:32:50|1103.4|1103.4|1103.6|1103.2|1103.6|1103.4|1103.4|1103.2|240
1650378780000|2022-04-19 14:33:00|1103.8|1103.4|1104.2|1103.8|1104.4|1104|1103.8|1103.4|1587
1650378790000|2022-04-19 14:33:10|1104.4|1104|1104.8|1104.2|1104.8|1104.4|1104.4|1103.8|1341
1650378800000|2022-04-19 14:33:20|1104.6|1104.4|1104.6|1104.2|1104.8|1104.4|1104.6|1104.2|0
1650378810000|2022-04-19 14:33:30|1104.4|1104|1104.4|1104|1104.4|1104|1104.4|1104|6439
1650378820000|2022-04-19 14:33:40|1104.6|1104.2|1104.8|1104.6|1105|1104.6|1104.6|1104.2|505
1650378830000|2022-04-19 14:33:50|1105|1104.4|1105|1104.6|1105.4|1105|1105|1104.4|7263
1650378840000|2022-04-19 14:34:00|1104.8|1104.4|1104.6|1104.2|1104.8|1104.8|1104.6|1104.2|1700
1650378850000|2022-04-19 14:34:10|1104.8|1104.4|1105.4|1104.8|1105.4|1105|1104.8|1104.4|886
1650378860000|2022-04-19 14:34:20|1105.2|1105|1105.8|1105.4|1105.8|1105.6|1105.2|1104.8|3169
1650378870000|2022-04-19 14:34:30|1106|1105.6|1105.8|1105.4|1106.2|1105.8|1105.8|1105.4|460
1650378880000|2022-04-19 14:34:40|1106|1105.6|1106.2|1105.6|1106.2|1105.6|1106|1105.4|889
1650378890000|2022-04-19 14:34:50|1106|1105.8|1106.2|1105.8|1106.2|1106|1106|1105.6|4878
1650378900000|2022-04-19 14:35:00||1106||1105.8||1106||1105.8|1388
1650378910000|2022-04-19 14:35:10|1106|1105.6|1106|1105.6|1106|1105.6|1106|1105.6|2454
1650378930000|2022-04-19 14:35:30|||||||||180
1650378940000|2022-04-19 14:35:40|1105.8||1106||1106||1105.8||0
1650378950000|2022-04-19 14:35:50|1106.2|1105.8|1106.6|1106.2|1106.8|1106.4|1106|1105.8|21265
1650378960000|2022-04-19 14:36:00|1106.4|1106|1106.8|1106.4|1107|1106.6|1106.2|1106|2193
1650378970000|2022-04-19 14:36:10|1107|1106.2|1107|1106.6|1107|1106.8|1107|1106.2|1095
1650378990000|2022-04-19 14:36:30|1106.8|1106.4|1106.6|1106.2|1106.8|1106.4|1106.6|1106.2|4670
1650379000000|2022-04-19 14:36:40|1106.8|1106|1106.8|1106.4|1107|1106.6|1106.8|1106|1428
1650379010000|2022-04-19 14:36:50|1107|1106.6|1107|1106.6|1107|1106.6|1107|1106.6|492
1650379020000|2022-04-19 14:37:00|1107.2|1106.8|1107|1106.6|1107.4|1106.8|1107|1106.6|3000
1650379040000|2022-04-19 14:37:20|1107.2|1106.8|1107.2|1106.8|1107.4|1106.8|1107.2|1106.6|2644
1650379060000|2022-04-19 14:37:40|1107.4|1107|1107.6|1107.2|1107.6|1107.2|1107.4|1107|1349
1650379070000|2022-04-19 14:37:50|1107.8|1107.4|1107.4|1107.2|1107.8|1107.4|1107.4|1107|18526
1650379080000|2022-04-19 14:38:00|1107.6|1107.4|1107.6|1107.2|1107.8|1107.4|1107.4|1107.2|5669
1650379090000|2022-04-19 14:38:10|1107.8|1107.4|1107.4|1107|1107.8|1107.4|1107.4|1107|14596
1650379100000|2022-04-19 14:38:20|1107.6|1107.2|1107.6|1107.2|1107.8|1107.2|1107.4|1107.2|1349
1650379120000|2022-04-19 14:38:40|1107.8|1107.4|1108.6|1108.2|1108.6|1108.2|1107.8|1107.4|12403
1650379130000|2022-04-19 14:38:50|1108.2|1108|1108.4|1108.2|1108.6|1108.2|1108.2|1108|10000
1650379140000|2022-04-19 14:39:00|1108.6|1108.4|1109|1108.6|1109|1108.6|1108.6|1108.2|2144
1650379150000|2022-04-19 14:39:10|1108.8|1108.8|1109|1108.6|1109|1108.8|1108.8|1108.6|12385
1650379160000|2022-04-19 14:39:20|1109.2|1108.8|1109.4|1109|1109.4|1109|1108.8|1108.6|10141
1650379170000|2022-04-19 14:39:30|1109.6|1109.2|1109.2|1109|1109.6|1109.2|1109.2|1109|0
1650379180000|2022-04-19 14:39:40|1109.4|1108.8|1109.2|1108.8|1109.4|1109|1109|1108.8|11221
1650379190000|2022-04-19 14:39:50|1109|1108.6|1108|1107.4|1109|1108.6|1107.8|1107.4|10669
1650379200000|2022-04-19 14:40:00|1108.2|1107.6|1108.2|1107.6|1108.4|1108.2|1108|1107.6|1176
1650379210000|2022-04-19 14:40:10|1108.4|1107.8|1108.2|1107.8|1108.4|1108.2|1108.2|1107.8|1455
1650379220000|2022-04-19 14:40:20|1108.4|1108|1108|1107.6|1108.4|1108|1108|1107.6|0
1650379230000|2022-04-19 14:40:30|1108.2|1107.8|1108|1107.4|1108.2|1107.8|1107.8|1107.4|1924
1650379240000|2022-04-19 14:40:40|1107.8|1107.6|1107.6|1107.4|1108|1107.6|1107.6|1107.2|0
1650379250000|2022-04-19 14:40:50|1107.8|1107.6|1108.2|1107.8|1108.2|1107.8|1107.8|1107.4|2292
1650379260000|2022-04-19 14:41:00|1108.4|1108|1107.8|1107.6|1108.4|1108|1107.8|1107.6|2821
1650379270000|2022-04-19 14:41:10|1108|1107.4|1107.8|1107.4|1108|1107.4|1107.6|1107|2824
1650379280000|2022-04-19 14:41:20|1108|1107.6|1108|1107.6|1108|1107.8|1107.8|1107.6|14147
1650379290000|2022-04-19 14:41:30|1108.2|1107.8|1108.4|1108|1108.4|1108|1108|1107.8|0
1650379300000|2022-04-19 14:41:40|1108.6|1108.2|1108.4|1108|1109|1108.6|1108.4|1108|6901
1650379310000|2022-04-19 14:41:50|1108.6|1107.8|1109|1108.6|1109|1108.6|1108.6|1107.8|447
1650379320000|2022-04-19 14:42:00|1109.2|1108.4|1108.6|1108.4|1109.2|1108.8|1108.6|1108.4|1392
1650379330000|2022-04-19 14:42:10|1108.4|1108.2|1108.2|1108|1108.6|1108.4|1108.2|1107.8|3088
1650379340000|2022-04-19 14:42:20|1108.4|1108.2|1108.6|1108.4|1108.8|1108.4|1108.4|1108.2|505
1650379350000|2022-04-19 14:42:30|1108.8|1108.2|1108.4|1108|1109|1108.2|1108.4|1108|4254
1650379360000|2022-04-19 14:42:40|1108.6|1107.8|1108|1107.6|1108.6|1107.8|1108|1107.6|725
1650379370000|2022-04-19 14:42:50|1108.2|1107.8|1108.4|1108|1108.6|1108.2|1108.2|1107.6|1103
1650379380000|2022-04-19 14:43:00|1108.2|1108.2|1108.4|1108|1108.4|1108.2|1108.2|1107.8|3528
1650379390000|2022-04-19 14:43:10|1108.6|1108.2|1108.6|1108.2|1108.6|1108.2|1108.6|1108|3332
1650379400000|2022-04-19 14:43:20|1108.8|1108.4|1108.8|1108.4|1108.8|1108.6|1108.6|1108.4|6317
1650379410000|2022-04-19 14:43:30|1109|1108.6|1109|1108.6|1109.2|1108.8|1109|1108.4|3325
1650379420000|2022-04-19 14:43:40|1109.2|1108.8|1109|1108.6|1109.2|1108.8|1108.8|1108.6|0
1650379430000|2022-04-19 14:43:50|1109.2|1108.8|1109.2|1108.8|1109.2|1108.8|1109|1108.8|2920
1650379440000|2022-04-19 14:44:00|1109.4|1109|1109.6|1109.2|1109.6|1109.4|1109.2|1108.8|1620
1650379450000|2022-04-19 14:44:10|1109.2|1109|1109.4|1109.2|1109.6|1109.4|1109.2|1108.8|21354
1650379460000|2022-04-19 14:44:20|1109.6||1109.6||1109.6||1109.6||482
1650379480000|2022-04-19 14:44:40|1109.4|1109|1108.6|1108.2|1109.4|1109|1108.6|1108.2|6603
1650379490000|2022-04-19 14:44:50|1108.4|1108|1108.6|1108.2|1108.6|1108.4|1108.4|1108|4897
1650379500000|2022-04-19 14:45:00|1108.8|1108.4|1108.8|1108.4|1109|1108.6|1108.6|1108.4|1568
1650379510000|2022-04-19 14:45:10|1108.6|1108.6|1108.6|1108.2|1108.6|1108.6|1108.4|1108|3162
1650379520000|2022-04-19 14:45:20|1108.4|1108|1107.8|1107.4|1108.6|1108|1107.8|1107.4|1451
1650379530000|2022-04-19 14:45:30|1108|1107.2|1107.8|1107.4|1108|1107.6|1107.8|1107.2|10
1650379540000|2022-04-19 14:45:40|1108|1107.6|1107.8|1107.4|1108|1107.6|1107.8|1107.4|0
1650379550000|2022-04-19 14:45:50|1108|1107.8|1107.8|1107.4|1108|1107.8|1107.8|1107.4|1150
1650379560000|2022-04-19 14:46:00|1108|1107.6|1108|1107.6|1108|1107.8|1108|1107.6|0
1650379570000|2022-04-19 14:46:10|1107.8|1107.4|1107.8|1107.4|1108|1107.4|1107.8|1107.4|0
1650379590000|2022-04-19 14:46:30|1108|1107.6|1108.6|1108.2|1108.6|1108.2|1108|1107.6|5978
1650379600000|2022-04-19 14:46:40|1108.4|1108|1108.4|1108|1108.6|1108.2|1108.4|1108|3516
1650379610000|2022-04-19 14:46:50|1108.6|1108.2|1108.8|1108.4|1109|1108.6|1108.6|1108.2|2293
1650379620000|2022-04-19 14:47:00|1108.6|1108.2|1108.8|1108.4|1108.8|1108.4|1108.6|1108.2|0
1650379630000|2022-04-19 14:47:10|1108.6||1108.8||1108.8||1108.6||0
1650379640000|2022-04-19 14:47:20|1108.6|1108.2|1108.6|1108.2|1108.6|1108.4|1108.4|1108|2546
1650379650000|2022-04-19 14:47:30||1108.4||1108.4||1108.4||1108.4|0
1650379660000|2022-04-19 14:47:40|1108.8|1108.6|1108.6|1108.2|1108.8|1108.6|1108.6|1108.2|822
1650379670000|2022-04-19 14:47:50|1108.8|1108.4|1108.8|1108.4|1108.8|1108.4|1108.8|1108.2|348
1650379680000|2022-04-19 14:48:00|1108.6|1108.2|1108|1107.6|1108.6|1108.2|1108|1107.6|3554
1650379690000|2022-04-19 14:48:10|1108.2|1107.8|1108.2|1107.8|1108.4|1108.2|1108.2|1107.8|1304
1650379700000|2022-04-19 14:48:20|1108.4|1107.6|1107.8|1107.4|1108.4|1107.6|1107.6|1107.4|9120
1650379710000|2022-04-19 14:48:30||1107.2||1107.4||1107.6||1107.2|8154
1650379720000|2022-04-19 14:48:40|1108|1107.6|1107.8|1107.4|1108|1107.6|1107.8|1107.4|494
1650379730000|2022-04-19 14:48:50||1107.6||1107.6||1107.6||1107.6|4001
1650379740000|2022-04-19 14:49:00|1108|1107.4|1108|1107.6|1108|1107.6|1107.6|1107.4|16350
1650379750000|2022-04-19 14:49:10||1107.8||1107.6||1107.8||1107.6|0
1650379760000|2022-04-19 14:49:20|1108.2|1107.8|1108.2|1107.8|1108.2|1108|1108.2|1107.8|1881
1650379770000|2022-04-19 14:49:30|1108|1107.6|1107.2|1107|1108.2|1107.6|1107.2|1107|6335
1650379780000|2022-04-19 14:49:40|1107|1106.8|1107.2|1106.8|1107.4|1106.8|1107|1106.6|8345
1650379790000|2022-04-19 14:49:50|1107.4|1107|1107|1106.6|1107.4|1107|1106.8|1106.4|2574
1650379800000|2022-04-19 14:50:00|1107.2|1106.8|1107.2|1106.8|1107.2|1107|1107|1106.8|2109
1650379810000|2022-04-19 14:50:10|1107|1106.6|1107|1106.6|1107.2|1106.8|1106.8|1106.6|1344
1650379820000|2022-04-19 14:50:20|1106.8||1106.8||1107||1106.8||0
1650379830000|2022-04-19 14:50:30|1107||1107||1107||1106.8||240
1650379850000|2022-04-19 14:50:50|1107.2|1106.8|1107|1106.8|1107.2|1106.8|1107|1106.8|2112
1650379860000|2022-04-19 14:51:00|1107.2|1107|1107|1106.6|1107.2|1107|1106.8|1106.6|9588
1650379870000|2022-04-19 14:51:10|1106.8||1107||1107||1106.8||0
1650379880000|2022-04-19 14:51:20|1106.8|1106.4|1106.6|1106.4|1106.8|1106.6|1106.6|1106.4|3625
1650379890000|2022-04-19 14:51:30|1106.8|1106.6|1106.8|1106.4|1107.2|1106.8|1106.8|1106.4|2009
1650379900000|2022-04-19 14:51:40|1106.6|1106.2|1106.6|1106.2|1106.6|1106.2|1106.6|1106|6748
1650379910000|2022-04-19 14:51:50|1106.4|1106|1106.2|1106|1106.4|1106.2|1106.2|1106|698
1650379920000|2022-04-19 14:52:00|1106.4||1106.4||1106.4||1106.2||86
1650379930000|2022-04-19 14:52:10|1106.2||1106.2||1106.4||1106.2||0
1650379940000|2022-04-19 14:52:20|1106.4|1105.8|1106.2|1105.8|1106.4|1105.8|1106|1105.6|2474
1650379950000|2022-04-19 14:52:30|1106|1105.6|1105.6|1105.2|1106.2|1105.6|1105.6|1105.2|628
1650379960000|2022-04-19 14:52:40|1105.4|1105.4|1105.6|1105.2|1105.8|1105.4|1105.4|1105.2|2473
1650379970000|2022-04-19 14:52:50|1105.4|1105|1105|1104.6|1105.4|1105|1105|1104.6|5828
1650379980000|2022-04-19 14:53:00|1104.8|1104.4|1105|1104.6|1105|1104.6|1104.6|1104.4|1174
1650379990000|2022-04-19 14:53:10|1104.8|1104.4|1105|1104.6|1105|1104.6|1104.6|1104.2|4064
1650380000000|2022-04-19 14:53:20|1105.2|1104.8|1105.2|1105|1105.4|1105.2|1105.2|1104.8|30523
1650380010000|2022-04-19 14:53:30|1105|1104.8|1105.2|1104.8|1105.2|1104.8|1105|1104.8|3254
1650380040000|2022-04-19 14:54:00|1105.4|1105|1105.4|1105|1105.6|1105.2|1105.2|1105|7251
1650380070000|2022-04-19 14:54:30|1105.2|1104.8|1105.4|1105|1105.4|1105.2|1105|1104.8|8453
1650380080000|2022-04-19 14:54:40|1105.2|1105.2|1105.2|1104.8|1105.2|1105.2|1105|1104.8|0
1650380090000|2022-04-19 14:54:50|1105|1104.6|1104.4|1104|1105.2|1104.8|1104.4|1104|8495
1650380100000|2022-04-19 14:55:00|1104.2|1103.8|1104.4|1104|1104.4|1104.2|1104.2|1103.8|453
1650380120000|2022-04-19 14:55:20||1104.2||1104.2||1104.2||1104|406
1650380130000|2022-04-19 14:55:30|1104.6|1104|1104.4|1104|1104.6|1104.2|1104.2|1103.8|426
1650380140000|2022-04-19 14:55:40|1104.6|1104.2|1104.8|1104.4|1104.8|1104.4|1104.4|1104.2|2108
1650380150000|2022-04-19 14:55:50|1105|1104.6|1105|1104.6|1105|1104.8|1104.8|1104.6|473
1650380160000|2022-04-19 14:56:00|1104.8||1105||1105||1104.8||1000
1650380190000|2022-04-19 14:56:30|1104.8|1104.4|1104.6|1104.2|1104.8|1104.4|1104.6|1104.2|4105
1650380200000|2022-04-19 14:56:40|1104.4|1104|1104.4|1104|1104.4|1104|1104.4|1104|0
1650380210000|2022-04-19 14:56:50|1104.2|1103.8|1104.6|1104.2|1104.8|1104.2|1104.2|1103.8|1058
1650380220000|2022-04-19 14:57:00|1104.8|1104.4|1104.6|1104.2|1104.8|1104.4|1104.6|1104.2|3563
1650380230000|2022-04-19 14:57:10|1104.8|1104.4|1105|1104.6|1105|1104.6|1104.8|1104.4|900
1650380250000|2022-04-19 14:57:30|1105.2|1104.8|1105|1104.6|1105.2|1104.8|1105|1104.6|774
1650380260000|2022-04-19 14:57:40|||||||||393
1650380270000|2022-04-19 14:57:50|||||||||772
1650380280000|2022-04-19 14:58:00|1105.2|1104.8|1105|1104.6|1105.2|1105|1105|1104.6|6843
1650380290000|2022-04-19 14:58:10|1104.8|1104.8|1104.8|1104.6|1105|1104.8|1104.6|1104.2|11301
1650380300000|2022-04-19 14:58:20|1105|1104.8|1105|1104.6|1105|1104.8|1104.6|1104.4|10785
1650380310000|2022-04-19 14:58:30|1104.8|1104.8|1105|1104.6|1105|1104.8|1104.8|1104.6|1612
1650380320000|2022-04-19 14:58:40|1104.8||1105||1105||1104.8||0
1650380340000|2022-04-19 14:59:00||1104.8||1104.6||1104.8||1104.6|6892
1650380350000|2022-04-19 14:59:10|1104.8|1105|1105|1104.6|1105.2|1105|1104.8|1104.6|138264
1650380360000|2022-04-19 14:59:20|1104.8|1104.4|1104.2|1103.8|1104.8|1104.4|1104|1103.6|9434
1650380390000|2022-04-19 14:59:50|1104|1104|1104.2|1103.8|1104.2|1104|1103.8|1103.6|1719
1650380400000|2022-04-19 15:00:00|1104|1103.6|1104|1103.6|1104.2|1103.8|1103.8|1103.4|1844
1650380420000|2022-04-19 15:00:20||1103.8||1103.6||1103.8||1103.6|0
1650380430000|2022-04-19 15:00:30|1103.8|1103.4|1103|1102.6|1103.8|1103.4|1103|1102.6|2773
1650380440000|2022-04-19 15:00:40|1103.2|1102.8|1103|1102.4|1103.2|1103|1103|1102.4|6953
1650380450000|2022-04-19 15:00:50|1103.2|1102.6|1102.6|1102.2|1103.2|1102.8|1102.6|1102.2|0
1650380460000|2022-04-19 15:01:00|1102.4|1102|1102.4|1102|1102.4|1102|1102.4|1102|207
1650380470000|2022-04-19 15:01:10|1102.2||1102.4||1102.4||1102.2||0
1650380480000|2022-04-19 15:01:20|1102.2|1101.8|1102.4|1102|1102.4|1102.2|1102.2|1101.8|1906
1650380490000|2022-04-19 15:01:30|1102.6|1102.2|1102.6|1102.2|1102.6|1102.2|1102.6|1102.2|3737
1650380500000|2022-04-19 15:01:40||1102.4||1102.4||1102.4||1102.2|0
1650380510000|2022-04-19 15:01:50|1102.4|1102.2|1102.6|1102.2|1102.6|1102.4|1102.4|1102|6525
1650380520000|2022-04-19 15:02:00|1102.8|1102.4|1102.8|1102.4|1102.8|1102.4|1102.6|1102.2|2364
1650380540000|2022-04-19 15:02:20|1103|1102.6|1103.8|1103.6|1104|1103.6|1103|1102.6|3627
1650380550000|2022-04-19 15:02:30|1104|1103.8|1104|1103.6|1104.2|1103.8|1104|1103.6|2000
1650380580000|2022-04-19 15:03:00|1103.8|1103.4|1104|1103.6|1104|1103.6|1103.6|1103.4|12685
1650380590000|2022-04-19 15:03:10|1104.2|1103.8|1104.6|1104.4|1104.6|1104.4|1104.2|1103.8|2343
1650380600000|2022-04-19 15:03:20|1104.8|1104.6|1105|1104.6|1105.2|1104.8|1104.8|1104.4|7644
1650380610000|2022-04-19 15:03:30|1104.8|1104.4|1104.8|1104.4|1105|1104.6|1104.6|1104.4|8663
1650380620000|2022-04-19 15:03:40|1104.6||1104.8||1104.8||1104.6||8169
1650380630000|2022-04-19 15:03:50|1104.6|1104.2|1103.4|1103.2|1104.6|1104.2|1103.4|1103|9562
1650380640000|2022-04-19 15:04:00|1103.6|1103.4|1103.6|1103.2|1103.8|1103.4|1103.6|1103.2|2846
1650380650000|2022-04-19 15:04:10|1103.8|1103.4|1103.6|1103.2|1103.8|1103.4|1103.6|1103.2|550
1650380660000|2022-04-19 15:04:20|1103.8|1103.4|1104|1103.6|1104|1103.8|1103.8|1103.4|2884
1650380670000|2022-04-19 15:04:30||1103.8||1103.6||1103.8||1103.6|0
1650380680000|2022-04-19 15:04:40|1104.2|1103.8|1104.2|1104|1104.4|1104|1104.2|1103.6|6299
1650380690000|2022-04-19 15:04:50|1104.4|1103.8|1104.4|1104.2|1104.6|1104.2|1104.4|1103.8|854
1650380700000|2022-04-19 15:05:00|1104.6|1104.4|1104.4|1104|1104.6|1104.4|1104.2|1103.8|2180
1650380710000|2022-04-19 15:05:10|1104.2|1103.8|1104|1103.6|1104.2|1103.8|1103.8|1103.4|2447
1650380720000|2022-04-19 15:05:20|1104.2|1103.8|1104.2|1103.8|1104.4|1104|1104.2|1103.8|1
1650380730000|2022-04-19 15:05:30|1104|1103.6|1103.8|1103.4|1104.4|1104|1103.6|1103.2|13000
1650380740000|2022-04-19 15:05:40|1104|1103.6|1103.6|1103.2|1104.2|1103.8|1103.4|1103|5207
1650380760000|2022-04-19 15:06:00|1103.8|1103.4|1103.8|1103.4|1103.8|1103.6|1103.6|1103.2|3088
1650380770000|2022-04-19 15:06:10|1104|1103.6|1104|1103.6|1104|1103.8|1104|1103.4|6097
1650380780000|2022-04-19 15:06:20|1104.2|1103.8|1104|1103.6|1104.2|1103.8|1104|1103.6|0
1650380790000|2022-04-19 15:06:30|1104.2|1103.8|1104.2|1104|1104.2|1104|1104.2|1103.8|502
1650380800000|2022-04-19 15:06:40|1104.4|1103.8|1104.2|1103.8|1104.4|1104.2|1104.2|1103.8|2977
1650380820000|2022-04-19 15:07:00|1104|1104|1104.2|1103.8|1104.2|1104|1104|1103.8|943
1650380830000|2022-04-19 15:07:10||1104||1103.8||1104||1103.8|0
1650380850000|2022-04-19 15:07:30|1104|1104|1104.4|1104|1104.4|1104.2|1104|1104|2892
1650380860000|2022-04-19 15:07:40|1104.2|1103.8|1104.4|1104|1104.4|1104|1104.2|1103.8|7107
1650380870000|2022-04-19 15:07:50|1104.2|1103.8|1104.2|1103.8|1104.4|1104|1104.2|1103.8|1064
1650380880000|2022-04-19 15:08:00|1104.4|1104|1104.2|1104|1104.4|1104.2|1104.2|1103.8|185
1650380890000|2022-04-19 15:08:10|1104.4||1104.4||1104.4||1104.4||0
1650380920000|2022-04-19 15:08:40|1104.6|1104.2|1104.6|1104.2|1104.6|1104.4|1104.6|1104|3134
1650380930000|2022-04-19 15:08:50|1104.8|1104.4|1104.8|1104.6|1104.8|1104.6|1104.8|1104.4|4946
1650380940000|2022-04-19 15:09:00|1105|1104.8|1105|1104.6|1105|1104.8|1104.6|1104.4|10250
1650380960000|2022-04-19 15:09:20|1104.8||1105||1105||1104.8||452
1650380970000|2022-04-19 15:09:30|1104.8|1104.4|1104.2|1104|1104.8|1104.4|1104.2|1103.8|4777
1650380980000|2022-04-19 15:09:40|1104.4|1103.8|1104.2|1103.8|1104.4|1104|1104.2|1103.8|0
1650380990000|2022-04-19 15:09:50|1104.4|1104|1104.2|1104|1104.4|1104.2|1104.2|1103.8|2497
1650381000000|2022-04-19 15:10:00|1104.4|1104.2|1104.4|1104|1104.4|1104.2|1104.4|1104|2961
1650381010000|2022-04-19 15:10:10|1104.2||1104.4||1104.4||1104.2||1613
1650381020000|2022-04-19 15:10:20|1104.2|1103.8|1104|1103.6|1104.2|1103.8|1103.8|1103.6|2137
1650381030000|2022-04-19 15:10:30|1104.2|1103.8|1104|1103.6|1104.2|1103.8|1104|1103.6|803
1650381050000|2022-04-19 15:10:50|1103.8|1103.8|1104|1103.6|1104|1103.8|1103.8|1103.6|2200
1650381060000|2022-04-19 15:11:00||1103.8||1103.6||1103.8||1103.6|211
1650381070000|2022-04-19 15:11:10|1104.2|1103.8|1103.8|1103.4|1104.2|1103.8|1103.6|1103.2|10245
1650381080000|2022-04-19 15:11:20|1103.6|1103.2|1103.4|1103|1103.6|1103.2|1103|1102.8|12034
1650381090000|2022-04-19 15:11:30|1103.2||1103.2||1103.2||1103.2||700
1650381100000|2022-04-19 15:11:40|1103.4|1103.2|1103.6|1103.2|1103.6|1103.2|1103.4|1103|1255
1650381110000|2022-04-19 15:11:50|1103.8|1103.6|1103.4|1103|1103.8|1103.6|1103.4|1103|10896
1650381130000|2022-04-19 15:12:10|1103.2|1102.8|1102.8|1102.4|1103.4|1102.8|1102.8|1102.4|511
1650381140000|2022-04-19 15:12:20|1103|1102.6|1103|1102.6|1103|1102.8|1103|1102.6|710
1650381150000|2022-04-19 15:12:30|1102.8||1103||1103||1102.8||0
1650381160000|2022-04-19 15:12:40|1103.2|1102.8|1102.6|1102.4|1103.2|1102.8|1102.6|1102.4|15459
1650381170000|2022-04-19 15:12:50|1102.8|1102.2|1102.4|1102.2|1102.8|1102.4|1102.2|1102|15301
1650381180000|2022-04-19 15:13:00|1102.2|1102|1102.2|1101.8|1102.4|1102|1102|1101.8|4530
1650381200000|2022-04-19 15:13:20||1102||1102||1102||1102|0
1650381220000|2022-04-19 15:13:40|1101.8|1101.8|1102.2|1101.8|1102.2|1102|1101.6|1101.4|9087
1650381230000|2022-04-19 15:13:50|1102|1101.6|1102|1101.6|1102.4|1102|1102|1101.6|7328
1650381240000|2022-04-19 15:14:00|1102.2|1101.8|1102|1101.6|1102.2|1101.8|1101.8|1101.4|423
1650381250000|2022-04-19 15:14:10|1101.8|1101.4|1101.6|1101.2|1101.8|1101.4|1101.4|1101|5833
1650381260000|2022-04-19 15:14:20|1101.4|1101|1101.2|1100.8|1101.6|1101.2|1101|1100.8|8881
1650381270000|2022-04-19 15:14:30|1100.8|1100.6|1101.2|1100.8|1101.2|1101|1100.6|1100|30484
1650381280000|2022-04-19 15:14:40|1101.4|1101|1101.2|1100.8|1101.4|1101|1101|1100.6|13995
1650381290000|2022-04-19 15:14:50|1101|1100.6|1101|1100.6|1101|1100.6|1100.8|1100.4|3219
1650381300000|2022-04-19 15:15:00|1101.2|1100.8|1101.2|1100.8|1101.4|1101.2|1101|1100.6|9149
1650381310000|2022-04-19 15:15:10|1101.4|1101|1101.4|1101.2|1101.6|1101.2|1101.4|1101|4703
1650381320000|2022-04-19 15:15:20|1101.6|1101.4|1101.6|1101.2|1101.6|1101.4|1101.6|1101.2|540
1650381330000|2022-04-19 15:15:30|1101.8|1101.4|1102.2|1102|1102.2|1102|1101.8|1101.2|7627
1650381340000|2022-04-19 15:15:40|1102|1101.8|1102.4|1102|1102.4|1102.2|1102|1101.8|12044
1650381350000|2022-04-19 15:15:50|1102.6|1102.2|1102.8|1102.4|1102.8|1102.6|1102.6|1102.2|4005
1650381360000|2022-04-19 15:16:00|1103|1102.6|1103|1102.6|1103.2|1103|1103|1102.6|4593
1650381370000|2022-04-19 15:16:10|1102.8|1102.4|1102.6|1102.2|1102.8|1102.4|1102.4|1102|4633
1650381380000|2022-04-19 15:16:20|1102.4|1102|1102.6|1102.2|1102.6|1102.2|1102.4|1102|144
1650381390000|2022-04-19 15:16:30|1102.8|1102.6|1102.8|1102.6|1103|1102.6|1102.8|1102.2|20000
1650381400000|2022-04-19 15:16:40||1102.4||1102.4||1102.4||1102.4|0
1650381410000|2022-04-19 15:16:50|1102.6|1102.2|1102.6|1102.2|1102.8|1102.2|1102.6|1102.2|1990
1650381420000|2022-04-19 15:17:00|1102.4||1102.4||1102.6||1102.4||0
1650381430000|2022-04-19 15:17:10||1102||1102||1102.2||1101.8|2737
1650381440000|2022-04-19 15:17:20|1102.6|1102.2|1102.6|1102.2|1102.8|1102.4|1102.6|1102.2|2457
1650381450000|2022-04-19 15:17:30|1102.8|1102.4|1103|1102.6|1103.2|1102.6|1102.6|1102.4|2563
1650381460000|2022-04-19 15:17:40|1102.8|1102.4|1103.2|1103|1103.2|1103|1102.8|1102.4|960
1650381470000|2022-04-19 15:17:50||1102.8||1102.8||1102.8||1102.8|672
1650381480000|2022-04-19 15:18:00|1103|1102.6|1103|1102.6|1103|1102.6|1102.8|1102.4|399
1650381490000|2022-04-19 15:18:10||1102.8||1102.6||1102.8||1102.6|0
1650381500000|2022-04-19 15:18:20|1103.2||1103||1103.2||1103||0
1650381510000|2022-04-19 15:18:30|1103.2|1102.8|1103|1102.8|1103.2|1102.8|1103|1102.6|0
1650381520000|2022-04-19 15:18:40|1103.2|1103|1103.4|1103|1103.4|1103|1103.2|1103|562
1650381540000|2022-04-19 15:19:00|1103.2|1102.8|1103.2|1102.8|1103.4|1102.8|1103.2|1102.8|1867
1650381570000|2022-04-19 15:19:30|1103|1102.6|1102.8|1102.4|1103|1102.6|1102.6|1102.4|12598
1650381590000|2022-04-19 15:19:50||1102.6||1102.6||1102.6||1102.6|0
1650381600000|2022-04-19 15:20:00||1102.4||1102.4||1102.4||1102.4|586
1650381610000|2022-04-19 15:20:10|1102.6||1102.8||1102.8||1102.6||0
1650381620000|2022-04-19 15:20:20|1102.6|1102.2|1102.8|1102.4|1103|1102.6|1102.6|1102.2|9452
1650381630000|2022-04-19 15:20:30|1102.6|1102.2|1102.6|1102.2|1102.8|1102.4|1102.6|1102.2|0
1650381640000|2022-04-19 15:20:40||1102.4||1102.2||1102.4||1102.2|519
1650381650000|2022-04-19 15:20:50|1102.8|1102.4|1102.8|1102.4|1102.8|1102.4|1102.8|1102.4|1092
1650381660000|2022-04-19 15:21:00|1102.6|1102.6|1102.6|1102.2|1102.6|1102.6|1102.6|1102.2|887
1650381670000|2022-04-19 15:21:10|1102.4|1102|1102.4|1102|1102.4|1102|1102.2|1102|1111
1650381680000|2022-04-19 15:21:20|1102.6|1102.2|1102.6|1102.2|1102.6|1102.2|1102.4|1102|3756
1650381690000|2022-04-19 15:21:30|1102.4|1102|1102.4|1102.2|1102.6|1102.2|1102.4|1102|8000
1650381700000|2022-04-19 15:21:40|1102.6|1102.4|1102.6|1102.2|1102.6|1102.4|1102.2|1102|8595
1650381710000|2022-04-19 15:21:50|1102.4|1102|1102.6|1102.2|1102.6|1102.2|1102.4|1102|4487
1650381720000|2022-04-19 15:22:00|1102.4|1102|1102.6|1102.2|1102.6|1102.2|1102.4|1102|3396
1650381740000|2022-04-19 15:22:20|1102.8|1102.4|1102.6|1102.2|1102.8|1102.4|1102.6|1102.2|2442
1650381750000|2022-04-19 15:22:30|1102.4|1102|1102.6|1102.2|1102.6|1102.2|1102.4|1102|1693
1650381770000|2022-04-19 15:22:50|1102.8|1102.4|1102.8|1102.4|1102.8|1102.4|1102.6|1102.2|4698
1650381790000|2022-04-19 15:23:10|1102.6|1102.6|1103.4|1103|1103.4|1103|1102.6|1102.6|11168
1650381800000|2022-04-19 15:23:20|1103.2|1103.2|1103.4|1103|1103.6|1103.2|1103.2|1103|782
1650381810000|2022-04-19 15:23:30|1103.6|1103.2|1103.6|1103.2|1103.6|1103.4|1103.4|1103.2|1388
1650381830000|2022-04-19 15:23:50|1103.8|1103.4|1103.8|1103.4|1103.8|1103.4|1103.8|1103.4|876
1650381840000|2022-04-19 15:24:00|1104|1103.6|1104|1103.6|1104|1103.8|1104|1103.6|320
1650381850000|2022-04-19 15:24:10|1103.8|1103.4|1104|1103.6|1104|1103.6|1103.8|1103.4|6860
1650381860000|2022-04-19 15:24:20|1104.2|1103.8|1104.2|1103.8|1104.2|1104|1104|1103.6|4119
1650381880000|2022-04-19 15:24:40|1104|1103.6|1104.2|1103.8|1104.2|1103.8|1104|1103.6|2780
1650381890000|2022-04-19 15:24:50|1104|1103.6|1104|1103.8|1104|1103.8|1104|1103.6|389
1650381920000|2022-04-19 15:25:20|1103.8|1103.6|1104|1103.8|1104|1103.8|1103.8|1103.6|1499
1650381930000|2022-04-19 15:25:30|1103.8|1103.6|1103.6|1103.4|1104|1103.8|1103.6|1103.4|9131
1650381940000|2022-04-19 15:25:40|1103.4|1103.2|1103.6|1103.2|1103.6|1103.2|1103.4|1103|5140
1650381960000|2022-04-19 15:26:00|1103.8|1103.4|1103.6|1103.2|1103.8|1103.4|1103.4|1103.2|5994
1650381970000|2022-04-19 15:26:10|1103.4|1103|1103.4|1103.2|1103.6|1103.2|1103.2|1103|5286
1650381980000|2022-04-19 15:26:20|1103.2|1103|1103|1102.6|1103.2|1103|1102.8|1102.6|13816
1650381990000|2022-04-19 15:26:30|1102.8|1102.4|1102.8|1102.6|1103|1102.6|1102.6|1102.4|4169
1650382000000|2022-04-19 15:26:40|1103.2|1102.4|1103|1102.8|1103.2|1103|1103|1102.4|50000
1650382020000|2022-04-19 15:27:00|1102.8|1102.6|1102.8|1102.6|1102.8|1102.6|1102.8|1102.6|1840
1650382030000|2022-04-19 15:27:10|1102.6|1102.4|1102.4|1102|1102.8|1102.4|1102.4|1102|2654
1650382050000|2022-04-19 15:27:30|1102.6|1102.2|1102.8|1102.4|1102.8|1102.6|1102.6|1102.2|7055
1650382060000|2022-04-19 15:27:40|1102.6||1102.6||1102.6||1102.6||0
1650382070000|2022-04-19 15:27:50|1102.8|1102.6|1103|1102.8|1103|1102.8|1102.8|1102.4|3611
1650382080000|2022-04-19 15:28:00|1102.8|1102.6|1102.4|1102.2|1103|1102.6|1102.4|1102.2|12256
1650382090000|2022-04-19 15:28:10|1102.6|1102.4|1102.4|1102.2|1102.6|1102.4|1102.4|1102.2|844
1650382100000|2022-04-19 15:28:20||1102||1102||1102.2||1102|2037
1650382110000|2022-04-19 15:28:30||1102.2||1102||1102.2||1102|478
1650382120000|2022-04-19 15:28:40|1102.2|1101.8|1102.4|1102|1102.4|1102|1102.2|1101.8|2750
1650382130000|2022-04-19 15:28:50|1102.2|1101.8|1102.2|1102|1102.4|1102|1102.2|1101.8|6242
1650382140000|2022-04-19 15:29:00|1102|1101.8|1102|1101.6|1102.4|1102|1101.8|1101.4|4633
1650382150000|2022-04-19 15:29:10|1101.8|1101.4|1101.4|1101|1101.8|1101.6|1101.4|1101|3477
1650382160000|2022-04-19 15:29:20|1101.2|1100.8|1101.2|1100.8|1101.4|1100.8|1101|1100.6|2448
1650382170000|2022-04-19 15:29:30|1101.4|1101|1101.4|1101|1101.4|1101|1101.4|1101|452
1650382180000|2022-04-19 15:29:40|1101.6|1101.2|1102|1101.6|1102|1101.6|1101.6|1101.2|5751
1650382190000|2022-04-19 15:29:50|1101.8|1101.4|1101.8|1101.4|1102|1101.6|1101.8|1101.4|5380
1650438020000|2022-04-20 07:00:20|1101|1100.2|1102|1101.2|1104.4|1101.2|1101|1100.2|59490
1650438030000|2022-04-20 07:00:30|1102.2|1101.4|1102.2|1101.6|1102.2|1101.6|1101.6|1101.2|5919
1650438040000|2022-04-20 07:00:40|1102.4|1101.8|1102.6|1101.6|1104.2|1103.2|1102.2|1101.2|4699
1650438050000|2022-04-20 07:00:50|1102.8|1102|1102.4|1101.4|1103|1102|1102|1101.2|3062
1650438060000|2022-04-20 07:01:00|1102.2|1101.6|1102.4|1101.8|1102.4|1101.8|1101.6|1101.2|3820
1650438070000|2022-04-20 07:01:10|1102.6|1101.6|1102.6|1101.8|1102.8|1102.4|1102|1101.4|14779
1650438080000|2022-04-20 07:01:20|1102.8|1102|1104.2|1103.2|1104.4|1103.2|1102|1101.6|12691
1650438090000|2022-04-20 07:01:30|1104.4|1103.6|1105.6|1105|1105.8|1105|1104.4|1103.6|12756
1650438100000|2022-04-20 07:01:40|1105.4|1104.8|1104.8|1104.4|1105.4|1104.8|1104.6|1104|2570
1650438110000|2022-04-20 07:01:50|1105|1104.6|1104.6|1104|1105.2|1104.6|1104.4|1104|2057
1650438120000|2022-04-20 07:02:00|1104.4|1103.8|1106|1105.4|1106.6|1106.2|1104.2|1103.6|17452
1650438130000|2022-04-20 07:02:10|1106.2|1105|1104.6|1103.6|1106.2|1105|1104|1103.4|10209
1650438140000|2022-04-20 07:02:20|1104.8|1103.8|1104.8|1104.4|1105.2|1104.6|1104.6|1103.8|3536
1650438150000|2022-04-20 07:02:30|1104.6|1104.6|1107.6|1106.8|1107.8|1107.2|1104.6|1103.8|2949
1650438160000|2022-04-20 07:02:40|1107.8|1107|1108|1107.4|1108.4|1107.8|1107.6|1107|1765
1650438170000|2022-04-20 07:02:50|1107.8|1107.2|1106.8|1105.8|1107.8|1107.2|1105.6|1105.2|6561
1650438180000|2022-04-20 07:03:00|1106.4|1106|1107.2|1106.6|1107.6|1107|1106.4|1105.8|3404
1650438190000|2022-04-20 07:03:10|1107|1106.8|1107.4|1106.6|1107.4|1106.8|1107|1106.6|0
1650438200000|2022-04-20 07:03:20|1107.2|1106.8|1107.2|1106.6|1107.4|1107|1106.4|1105.8|17162
1650438210000|2022-04-20 07:03:30|1107|1106.2|1107.2|1106.4|1107.2|1106.8|1106.8|1106.2|2565
1650438220000|2022-04-20 07:03:40|1107|1106.2|1107.2|1106.6|1107.2|1106.8|1106.6|1106.2|3364
1650438230000|2022-04-20 07:03:50||1106.8||1106.6||1106.8||1106.6|0
1650438240000|2022-04-20 07:04:00|1107.6|1106.8|1107.2|1106.8|1107.8|1107|1106.8|1106.6|4802
1650438250000|2022-04-20 07:04:10|1107.4|1107|1107.8|1107.2|1108.4|1108.2|1107.4|1107|20287
1650438260000|2022-04-20 07:04:20|1107.6|1107|1105.4|1105|1107.8|1107.2|1105.4|1105|36712
1650438270000|2022-04-20 07:04:30|1105.2|1104.8|1106.4|1105.6|1106.4|1105.6|1105|1104|8202
1650438280000|2022-04-20 07:04:40|1106.2|1105.8|1107|1106.4|1107.2|1106.4|1106|1105.6|1311
1650438290000|2022-04-20 07:04:50|1107.2|1106.6|1108.4|1107.8|1108.6|1107.8|1106.8|1106.4|2109
1650438300000|2022-04-20 07:05:00|1108.2|1107.6|1108.8|1108.2|1109.2|1108.6|1108.2|1107.6|1730
1650438310000|2022-04-20 07:05:10|1108.6|1108|1109.8|1109|1110|1109.4|1108.6|1108|2682
1650438320000|2022-04-20 07:05:20|1110|1109.2|1109.2|1108.6|1110|1109.8|1108.8|1108.4|27404
1650438330000|2022-04-20 07:05:30|1109.6|1108.8|1109|1108.6|1110|1109.4|1108.6|1107.8|9549
1650438340000|2022-04-20 07:05:40|1108.8|1108.4|1109.2|1108.6|1109.8|1109.2|1108.8|1108.4|6680
1650438350000|2022-04-20 07:05:50|1109|1108.4|1110|1109.6|1110|1109.8|1108.8|1108.4|4453
1650438360000|2022-04-20 07:06:00|1110.4|1109.8|1110.8|1110.2|1111|1110.6|1110|1109.6|7353
1650438370000|2022-04-20 07:06:10|1111|1110.4|1111.4|1110.8|1111.4|1111|1111|1110.2|4999
1650438380000|2022-04-20 07:06:20|1111.2|1110.6|1112.2|1111.6|1112.6|1112.2|1111|1110.6|5553
1650438390000|2022-04-20 07:06:30|1112|1111.4|1112.8|1112.2|1112.8|1112.4|1111.8|1111.4|1395
1650438400000|2022-04-20 07:06:40|1112.6|1112.4|1112.8|1112.4|1112.8|1112.6|1112.6|1112.2|10365
1650438410000|2022-04-20 07:06:50|1113|1112.6|1113.8|1113|1114|1113|1113|1112.6|6448
1650438420000|2022-04-20 07:07:00|1114|1113.4|1113.6|1113.2|1114|1113.4|1113.6|1113.2|3488
1650438430000|2022-04-20 07:07:10|1113.8|1113.4|1114.4|1113.8|1114.6|1113.8|1113.8|1113.2|4126
1650438440000|2022-04-20 07:07:20|1114.2|1113.6|1114.2|1113.8|1114.6|1114.2|1113.8|1113.4|13010
1650438450000|2022-04-20 07:07:30|1114.4|1114|1115.2|1114.6|1115.2|1114.8|1114.4|1113.8|11913
1650438460000|2022-04-20 07:07:40|1115|1114.8|1115|1114.6|1115.6|1115.2|1115|1114.6|2119
1650438470000|2022-04-20 07:07:50|1115.2|1114.4|1115|1114.6|1115.2|1114.6|1114.4|1114|2176
1650438480000|2022-04-20 07:08:00|1114.8|1114.4|1113.8|1113.2|1114.8|1114.4|1112.6|1112|9728
1650438490000|2022-04-20 07:08:10|1114|1113.4|1113.8|1113.2|1114.6|1114|1113.8|1113.2|1471
1650438500000|2022-04-20 07:08:20|1113.6|1113|1114.2|1113.8|1114.2|1113.8|1113.6|1113|0
1650438510000|2022-04-20 07:08:30|1114|1113.6|1113.6|1113|1114|1113.6|1113.2|1112.8|3856
1650438520000|2022-04-20 07:08:40|1113.8|1113.2|1114.2|1113.6|1114.2|1113.8|1113.6|1113.2|13384
1650438530000|2022-04-20 07:08:50|1114.4|1113.8|1114|1113.4|1114.6|1114.4|1113.8|1113.4|4801
1650438540000|2022-04-20 07:09:00|1113.8|1113.2|1112|1111.6|1113.8|1113.4|1111.6|1111|9175
1650438550000|2022-04-20 07:09:10|1112.2|1111.8|1112.8|1112.2|1112.8|1112.4|1112.2|1111.6|5267
1650438560000|2022-04-20 07:09:20|1113|1112.4|1112.2|1111.6|1113.6|1113.2|1112.2|1111.6|3438
1650438570000|2022-04-20 07:09:30|1112.4|1111.4|1113.2|1112.8|1113.2|1112.8|1111|1110.2|2086
1650438580000|2022-04-20 07:09:40|1113.4|1113|1112.8|1112.2|1113.8|1113.4|1112.8|1112.2|22052
1650438590000|2022-04-20 07:09:50|1112.6|1112|1111.4|1111|1112.6|1112.2|1111|1110.6|900
1650438600000|2022-04-20 07:10:00|1111.6|1111.2|1112.8|1112.4|1113|1112.4|1111.6|1111.2|2688
1650438610000|2022-04-20 07:10:10|1112.6|1112.2|1112.6|1112|1112.6|1112.2|1112.2|1111.4|366
1650438620000|2022-04-20 07:10:20|1112.4|1111.8|1113.2|1112.4|1113.2|1112.6|1112|1111.6|3595
1650438630000|2022-04-20 07:10:30|1113.4|1112.6|1112.4|1112|1113.6|1113.4|1111.8|1111.2|34164
1650438640000|2022-04-20 07:10:40|1112.2|1111.8|1111.8|1111.2|1112.4|1111.8|1111.2|1111|6765
1650438650000|2022-04-20 07:10:50|1111.6|1111.4|1110.4|1110|1112.4|1111.8|1110.4|1110|12499
1650438660000|2022-04-20 07:11:00|1110.6|1110.2|1111|1110.4|1111.4|1110.8|1110.6|1110.2|3021
1650438670000|2022-04-20 07:11:10|1110.8|1110.2|1111|1110.6|1111.4|1110.8|1110.6|1110.2|1470
1650438680000|2022-04-20 07:11:20|1110.8|1110.4|1110.8|1110.2|1111|1110.4|1110.4|1110|1695
1650438690000|2022-04-20 07:11:30|1110.6|1110.4|1110|1109.4|1110.6|1110.4|1109.8|1109.4|21006
1650438700000|2022-04-20 07:11:40|1110.2|1109.6|1110|1109.6|1110.4|1110|1109.8|1109.4|451
1650438710000|2022-04-20 07:11:50|1110.2|1109.8|1110|1109.4|1110.6|1110.2|1110|1109.4|1725
1650438720000|2022-04-20 07:12:00|1109.8|1109.2|1111.2|1110.8|1111.2|1110.8|1109.6|1109.2|1685
1650438730000|2022-04-20 07:12:10|1111.4|1111|1111|1110.6|1111.8|1111.2|1110.8|1110.4|9799
1650438740000|2022-04-20 07:12:20|1111.2|1110.8|1110.4|1109.8|1111.2|1110.8|1110.4|1109.8|1168
1650438750000|2022-04-20 07:12:30|1110.2|1109.6|1109.8|1109.2|1110.4|1109.8|1109.6|1109.2|1143
1650438760000|2022-04-20 07:12:40|1109.6|1109.4|1110.4|1109.8|1110.4|1110|1109.6|1109|415
1650438770000|2022-04-20 07:12:50|1110.2|1110|1110.8|1110.2|1111|1110.4|1110.2|1110|891
1650438780000|2022-04-20 07:13:00|1111|1110.4|1111.6|1111|1111.6|1111.2|1110.6|1110|24336
1650438790000|2022-04-20 07:13:10|1111.4|1111.2|1112|1111.6|1112|1111.6|1111.2|1110.8|4282
1650438800000|2022-04-20 07:13:20|1111.8|1111.4|1111.6|1111.2|1112.2|1112|1111.4|1110.8|55339
1650438810000|2022-04-20 07:13:30|1112|1111.4|1112|1111.4|1112.6|1112|1111.8|1111.2|9689
1650438820000|2022-04-20 07:13:40|1112.2|1111.6|1112.2|1111.8|1112.2|1111.8|1112|1111.4|1157
1650438830000|2022-04-20 07:13:50|1112.4|1112|1112|1111.6|1112.4|1112|1112|1111.6|0
1650438840000|2022-04-20 07:14:00|1112.2|1111.8|1111.2|1110.8|1112.4|1111.8|1111|1110.8|14563
1650438850000|2022-04-20 07:14:10|1111|1110.4|1110.2|1109.8|1111|1110.4|1110.2|1109.6|0
1650438860000|2022-04-20 07:14:20|1110.4|1110|1110.6|1110|1110.8|1110.2|1110.2|1109.6|7593
1650438870000|2022-04-20 07:14:30|1110.4|1110.2|1110.4|1110|1110.4|1110.2|1109.6|1109.2|2876
1650438880000|2022-04-20 07:14:40|1110.6|1110.2|1109.6|1109.2|1111|1110.4|1109.6|1109.2|3420
1650438890000|2022-04-20 07:14:50|1109.4|1108.8|1109.4|1108.8|1110|1109.2|1108.6|1108.2|3041
1650438900000|2022-04-20 07:15:00|1109.6|1109|1109.8|1109.4|1109.8|1109.4|1108.8|1108.4|1565
1650438910000|2022-04-20 07:15:10|1110|1109.6|1110|1109.4|1110|1109.6|1109.8|1109.4|0
1650438920000|2022-04-20 07:15:20|1109.8|1109.6|1110.4|1110|1110.8|1110.2|1109.8|1109.6|5547
1650438930000|2022-04-20 07:15:30|1110.6|1110.2|1110.8|1110.4|1111.6|1110.8|1110.6|1110.2|11622
1650438940000|2022-04-20 07:15:40|1111|1110.6|1110.8|1110.4|1111|1110.6|1110.4|1110.2|2013
1650438950000|2022-04-20 07:15:50|1111|1110.6|1111|1110.6|1111|1110.6|1111|1110.4|783
1650438960000|2022-04-20 07:16:00|1111.2|1110.8|1111|1110.4|1111.2|1110.8|1110.8|1110.2|2757
1650438970000|2022-04-20 07:16:10|1110.8|1110.6|1111.2|1110.6|1111.2|1110.8|1110.8|1110.4|1001
1650438980000|2022-04-20 07:16:20|1111|1110.8|1111|1110.4|1111.2|1110.8|1110.8|1110.2|9599
1650438990000|2022-04-20 07:16:30|1110.8|1110.2|1110.2|1109.8|1110.8|1110.2|1110|1109.8|1469
1650439000000|2022-04-20 07:16:40|1110|1109.6|1110.2|1109.8|1110.2|1109.8|1109.6|1109|7793
1650439010000|2022-04-20 07:16:50|1110|1109.6|1110.4|1109.8|1110.4|1109.8|1109.6|1109.4|6901
1650439020000|2022-04-20 07:17:00|1110.2|1110|1110|1109.6|1110.2|1110|1109.6|1109.4|17153
1650439030000|2022-04-20 07:17:10|1110.2|1109.8|1110.4|1110|1110.4|1110|1110|1109.8|2631
1650439040000|2022-04-20 07:17:20|1110.2|1109.8|1110|1109.6|1110.4|1109.8|1109.8|1109.6|884
1650439050000|2022-04-20 07:17:30|1109.8|1109.4|1108.2|1107.8|1109.8|1109.4|1107.8|1107.2|10779
1650439060000|2022-04-20 07:17:40|1108.4|1108|1108.2|1107.8|1108.4|1108|1108.2|1107.8|0
1650439070000|2022-04-20 07:17:50|1108.4|1108|1109.2|1108.8|1109.4|1109|1108.2|1108|6234
1650439080000|2022-04-20 07:18:00|1109.4|1109|1109.8|1109.4|1110.4|1109.8|1109.2|1108.8|1742
1650439090000|2022-04-20 07:18:10|1110|1109.2|1109.6|1109.2|1110|1109.4|1109.4|1108.8|1994
1650439100000|2022-04-20 07:18:20|1109.4|1109|1110|1109.8|1110.2|1109.8|1109.4|1109|22963
1650439110000|2022-04-20 07:18:30|1109.8|1109.4|1109.4|1109|1110|1109.8|1109.4|1108.8|4565
1650439120000|2022-04-20 07:18:40|1109.2|1108.8|1109|1108.6|1109.4|1108.8|1109|1108.4|550
1650439130000|2022-04-20 07:18:50|1109.2|1108.8|1109.4|1109|1109.8|1109.2|1109|1108.6|8169
1650439140000|2022-04-20 07:19:00|1109.6|1109.2|1109.4|1108.8|1109.6|1109.2|1109.2|1108.8|849
1650439150000|2022-04-20 07:19:10|1109.2|1108.6|1109|1108.4|1109.4|1109|1108.8|1108.4|2832
1650439160000|2022-04-20 07:19:20|1109.2|1108.6|1109.6|1109.2|1110.2|1109.8|1109|1108.6|2118
1650439170000|2022-04-20 07:19:30|1109.4|1109|1110.2|1109.6|1110.2|1109.8|1109.4|1109|5570
1650439180000|2022-04-20 07:19:40|1110|1109.8|1110.2|1109.8|1110.2|1110|1110|1109.6|1373
1650439190000|2022-04-20 07:19:50|1110.4|1110|1110.4|1110|1110.6|1110.2|1109.8|1109.4|6476
1650439200000|2022-04-20 07:20:00|1110.6|1110.2|1110|1109.4|1111.2|1110.8|1110|1109.4|9613
1650439210000|2022-04-20 07:20:10|1109.8|1109.2|1110.8|1110.6|1111.4|1111|1109.4|1109|9721
1650439220000|2022-04-20 07:20:20|1110.6|1110.4|1110.8|1110.6|1111|1110.6|1110.6|1110|5503
1650439230000|2022-04-20 07:20:30|1111|1110.4|1110.4|1110.2|1111.2|1110.8|1110.2|1109.6|12546
1650439240000|2022-04-20 07:20:40|1110.6|1110|1109.6|1109.2|1110.6|1110.2|1109.2|1108.8|11689
1650439250000|2022-04-20 07:20:50|1109.8|1109.4|1109.4|1109|1109.8|1109.6|1109|1108.6|20476
1650439260000|2022-04-20 07:21:00|1109.8|1109.2|1108.4|1108|1109.8|1109.2|1108.2|1108|5442
1650439270000|2022-04-20 07:21:10|1108.6|1108.2|1109.2|1108.8|1109.2|1108.8|1108.6|1108.2|1295
1650439280000|2022-04-20 07:21:20|1109|1108.6|1109.2|1108.6|1109.4|1109|1108.6|1108.2|2956
1650439290000|2022-04-20 07:21:30|1109|1108.4|1109.2|1108.8|1109.2|1108.8|1109|1108.4|2082
1650439300000|2022-04-20 07:21:40|1109|1108.6|1109.8|1109.4|1110|1109.6|1108.8|1108.6|2652
1650439310000|2022-04-20 07:21:50|1110|1109.6|1110.4|1109.8|1110.4|1109.8|1109.8|1109.4|1543
1650439320000|2022-04-20 07:22:00|1110.6|1110|1110.8|1110.2|1111|1110.4|1110.4|1109.8|0
1650439330000|2022-04-20 07:22:10|1111|1110.4|1110.8|1110.4|1111|1110.4|1110.8|1110.2|0
1650439340000|2022-04-20 07:22:20|1110.6|1110.6|1109.8|1109.4|1111|1110.6|1109.8|1109.4|9528
1650439350000|2022-04-20 07:22:30|1110|1109.6|1110.6|1110.2|1110.6|1110.2|1109.8|1109.2|4083
1650439360000|2022-04-20 07:22:40|1110.8|1110|1110.6|1110.2|1110.8|1110.4|1110.4|1110|5572
1650439370000|2022-04-20 07:22:50|1110.8|1110.4|1110.4|1110|1110.8|1110.4|1110.2|1109.8|3032
1650439380000|2022-04-20 07:23:00|1110.6|1110.2|1110|1109.6|1110.6|1110.2|1110|1109.6|2063
1650439390000|2022-04-20 07:23:10|1109.8|1109.4|1108.6|1108.2|1110.2|1109.8|1108.6|1108|24074
1650439400000|2022-04-20 07:23:20|1108.4|1108|1108|1107.4|1108.6|1108.2|1108|1107.4|6363
1650439410000|2022-04-20 07:23:30|1107.8|1107.2|1107.8|1107.4|1107.8|1107.4|1107.2|1106.6|6149
1650439420000|2022-04-20 07:23:40|1108|1107.6|1107.8|1107.2|1108.2|1107.8|1107.6|1107.2|4046
1650439430000|2022-04-20 07:23:50|1107.6|1107|1108.2|1107.8|1108.4|1108|1107.4|1106.8|1181
1650439440000|2022-04-20 07:24:00|1108.4|1108|1108.6|1108|1108.6|1108.2|1108.2|1107.8|0
1650439450000|2022-04-20 07:24:10|1108.4|1107.8|1108.6|1108.2|1108.6|1108.2|1108|1107.6|4962
1650439460000|2022-04-20 07:24:20|1108.8|1108.4|1109|1108.6|1109.2|1108.8|1108.6|1108.2|3627
1650439470000|2022-04-20 07:24:30|1109.2|1108.8|1110|1109.8|1110.6|1110.2|1109.2|1108.8|12630
1650439480000|2022-04-20 07:24:40|1110.2|1110|1109.4|1109|1110.2|1110|1109.4|1109|2695
1650439490000|2022-04-20 07:24:50|1109.6|1109.2|1108.8|1108.4|1109.6|1109.2|1108.8|1108.2|8669
1650439500000|2022-04-20 07:25:00|1108.6|1108.2|1109.8|1109.2|1110|1109.6|1108.4|1108|0
1650439510000|2022-04-20 07:25:10|1110|1109.4|1110.2|1109.6|1110.2|1109.6|1109.2|1108.6|2700
1650439520000|2022-04-20 07:25:20|1110|1109.8|1110.4|1109.8|1110.4|1110|1109.8|1109.2|7522
1650439530000|2022-04-20 07:25:30|1110.2|1110|1110.2|1109.8|1110.4|1110|1110|1109.8|9
1650439540000|2022-04-20 07:25:40||1110||1109.8||1110||1109.8|0
1650439550000|2022-04-20 07:25:50|1110.4|1110|1110.6|1110.2|1110.6|1110.2|1110.4|1110|4258
1650439560000|2022-04-20 07:26:00|1110.8|1110.4|1110.4|1110.2|1111.2|1110.8|1110.4|1110.2|5712
1650439570000|2022-04-20 07:26:10|1110.6|1110.4|1110.2|1109.8|1110.8|1110.4|1110.2|1109.8|5722
1650439580000|2022-04-20 07:26:20|1110|1110|1109.6|1109|1110.4|1110|1109.4|1109|7353
1650439590000|2022-04-20 07:26:30|1109.4|1108.8|1109.6|1109.2|1109.8|1109.4|1109|1108.6|4782
1650439600000|2022-04-20 07:26:40|1109.8|1109.4|1109.8|1109.2|1110|1109.6|1109.8|1109.2|309
1650439610000|2022-04-20 07:26:50|1109.6|1109|1109.8|1109.2|1109.8|1109.4|1109.6|1109|0
1650439620000|2022-04-20 07:27:00|1109.6|1109.4|1110|1109.4|1110|1109.4|1109.6|1109.4|0
1650439630000|2022-04-20 07:27:10|1109.8|1109.6|1110|1109.6|1110|1109.6|1109.6|1109.6|0
1650439640000|2022-04-20 07:27:20|1109.8|1109.4|1110|1109.6|1110|1109.6|1109.8|1109.4|0
1650439650000|2022-04-20 07:27:30|1109.8|1109.4|1109|1108.4|1109.8|1109.4|1109|1108.4|5294
1650439660000|2022-04-20 07:27:40|1108.8|1108.6|1109.8|1109.4|1110|1109.4|1108.8|1108.6|1985
1650439670000|2022-04-20 07:27:50|1109.6|1109.2|1110|1109.6|1110.2|1109.8|1109.6|1109.2|19190
1650439680000|2022-04-20 07:28:00|1110.2|1109.8|1109.4|1108.8|1110.2|1109.8|1109|1108.6|2745
1650439690000|2022-04-20 07:28:10|1109.2|1109|1109.6|1109.2|1109.6|1109.2|1109.2|1108.8|500
1650439700000|2022-04-20 07:28:20|1109.8|1109.4|1110|1109.8|1110.2|1109.8|1109.8|1109.2|1503
1650439710000|2022-04-20 07:28:30|1110.2|1110|1111.2|1110.8|1111.2|1110.8|1110.2|1109.8|5704
1650439720000|2022-04-20 07:28:40|1111.4|1111|1111.2|1110.8|1111.4|1111|1111|1110.6|5082
1650439730000|2022-04-20 07:28:50|1111||1111||1111.2||1111||364
1650439740000|2022-04-20 07:29:00|1111.2|1110.6|1111.4|1111|1111.4|1111|1111|1110.6|6010
1650439750000|2022-04-20 07:29:10|1111.2||1111.2||1111.2||1111.2||807
1650439760000|2022-04-20 07:29:20|1111|1110.8|1111.2|1110.8|1111.2|1111|1111|1110.8|4359
1650439770000|2022-04-20 07:29:30|1111|1111|1111.2|1110.8|1111.2|1111|1111|1110.8|2822
1650439780000|2022-04-20 07:29:40|1111||1111.2||1111.2||1111||0
1650439790000|2022-04-20 07:29:50|1111|1111|1111.2|1110.8|1111.2|1111|1111|1110.8|0
1650439800000|2022-04-20 07:30:00|1111|1111|1111.2|1111|1111.4|1111.2|1111|1110.8|8881
1650439810000|2022-04-20 07:30:10|1111.4|1111.2|1110.6|1110.4|1111.6|1111.2|1110.6|1110.4|8865
1650439820000|2022-04-20 07:30:20|1110.4|1110.2|1110.8|1110.4|1111|1110.6|1110.4|1110|8740
1650439830000|2022-04-20 07:30:30||1110.6||1110.4||1110.6||1110.4|0
1650439840000|2022-04-20 07:30:40|1111|1110.6|1111|1110.6|1111|1110.6|1111|1110.4|1172
1650439850000|2022-04-20 07:30:50|1110.8|1110.4|1110.8|1110.4|1110.8|1110.4|1110.4|1110|550
1650439860000|2022-04-20 07:31:00||1110.6||1110.4||1110.6||1110.2|1868
1650439870000|2022-04-20 07:31:10|1110.6|1110.2|1110.2|1109.8|1110.8|1110.2|1110|1109.6|532
1650439880000|2022-04-20 07:31:20|1110|1110|1110.4|1110|1110.8|1110.2|1110|1109.8|4158
1650439890000|2022-04-20 07:31:30|1110.2|1109.8|1110.2|1109.8|1110.4|1109.8|1110.2|1109.8|0
1650439900000|2022-04-20 07:31:40|1110.4|1110|1110.2|1109.8|1110.4|1110|1110|1109.6|2950
1650439910000|2022-04-20 07:31:50|1110.4|1110|1110|1109.6|1110.6|1110.2|1110|1109.6|2227
1650439920000|2022-04-20 07:32:00|1110.2|1109.8|1109.8|1109.4|1110.2|1109.8|1109.8|1109.2|480
1650439930000|2022-04-20 07:32:10|1110|1109.2|1109.4|1109|1110|1109.2|1109|1108.6|458
1650439940000|2022-04-20 07:32:20|1109.6|1109.2|1109.6|1109.4|1109.8|1109.4|1109.6|1109|1279
1650439950000|2022-04-20 07:32:30|1109.8|1109.6|1110.4|1110|1110.6|1110.2|1109.8|1109.6|6863
1650439960000|2022-04-20 07:32:40||1110.2||1110||1110.2||1110|3614
1650439970000|2022-04-20 07:32:50|1110.6|1110.2|1110.6|1110.2|1110.6|1110.2|1110.4|1110.2|4051
1650439980000|2022-04-20 07:33:00|1110.4||1110.6||1110.6||1110.4||1000
1650439990000|2022-04-20 07:33:10|1110.8|1110.4|1110.6|1110.4|1111|1110.8|1110.6|1110.4|6369
1650440000000|2022-04-20 07:33:20|1110.4|1110.2|1110.6|1110.2|1110.8|1110.2|1110.2|1110|2518
1650440010000|2022-04-20 07:33:30||1110.4||1110.4||1110.4||1110.4|0
1650440020000|2022-04-20 07:33:40|1110.8|1110.2|1110.8|1110.6|1110.8|1110.6|1110.6|1110.2|4023
1650440030000|2022-04-20 07:33:50|1111|1110.8|1111|1110.8|1111.2|1110.8|1110.8|1110.6|1752
1650440040000|2022-04-20 07:34:00|1111.2|1111|1111.2|1110.8|1111.4|1111.2|1111|1110.8|8992
1650440050000|2022-04-20 07:34:10|1111|1110.6|1111|1110.6|1111|1110.6|1110.8|1110.4|3681
1650440060000|2022-04-20 07:34:20|1110.8|1110.8|1110.8|1110.6|1111|1110.8|1110.8|1110.6|0
1650440070000|2022-04-20 07:34:30|1111|1110.8|1111|1110.6|1111.2|1110.8|1110.8|1110.6|1388
1650440080000|2022-04-20 07:34:40|1110.8|1110.8|1111.2|1110.8|1111.4|1111|1110.8|1110.8|2198
1650440090000|2022-04-20 07:34:50|1111|1110.6|1111|1110.6|1111|1110.6|1111|1110.6|0
1650440100000|2022-04-20 07:35:00|1111.2|1110.8|1111.6|1111.2|1111.6|1111.2|1111|1110.8|3341
1650440110000|2022-04-20 07:35:10|1111.4|1111|1111.6|1111.2|1111.6|1111.2|1111.2|1110.8|3623
1650440120000|2022-04-20 07:35:20|1111.4|1111|1110.6|1110.2|1111.4|1111.2|1110.4|1110|4826
1650440130000|2022-04-20 07:35:30|1110.4|1110.4|1110.8|1110.4|1110.8|1110.4|1110.4|1110.2|1143
1650440140000|2022-04-20 07:35:40|1110.6|1110.2|1109.8|1109.4|1110.8|1110.2|1109.8|1109.4|279
1650440150000|2022-04-20 07:35:50|1109.6|1109.2|1110|1109.6|1110|1109.6|1109.4|1109|1195
1650440160000|2022-04-20 07:36:00|1109.8|1109.4|1109.6|1109.4|1110|1109.6|1109.4|1109|6774
1650440170000|2022-04-20 07:36:10|1109.8|1109.6|1109.6|1109.4|1110|1109.6|1109.6|1109.4|1069
1650440180000|2022-04-20 07:36:20|1109.8|1109.6|1110.2|1109.6|1110.2|1109.6|1109.8|1109.6|1285
1650440190000|2022-04-20 07:36:30|1110|1109.8|1110.2|1109.8|1110.2|1110|1110|1109.6|6197
1650440200000|2022-04-20 07:36:40|1110|1109.6|1109.6|1109.2|1110.2|1109.6|1109.6|1109.2|2337
1650440210000|2022-04-20 07:36:50|1109.4||1109.4||1109.6||1109.4||0
1650440220000|2022-04-20 07:37:00|1109.6|1109|1109.2|1108.6|1109.6|1109|1108.6|1108.2|6506
1650440230000|2022-04-20 07:37:10|1109.4|1108.8|1109.2|1108.8|1109.8|1109.6|1109.2|1108.8|7661
1650440240000|2022-04-20 07:37:20|1109|1108.6|1109.2|1108.8|1109.4|1109|1109|1108.6|3490
1650440250000|2022-04-20 07:37:30|1109|1108.6|1109|1108.6|1109.2|1108.6|1108.8|1108.6|0
1650440260000|2022-04-20 07:37:40|1109.2|1108.8|1109.6|1109.2|1109.6|1109.4|1109.2|1108.8|879
1650440270000|2022-04-20 07:37:50|1109.8|1109.4|1110|1109.4|1110|1109.4|1109.6|1109.2|2143
1650440280000|2022-04-20 07:38:00|1109.8|1109.2|1109.8|1109.4|1109.8|1109.4|1109.6|1109.2|952
1650440290000|2022-04-20 07:38:10|1110|1109.6|1110|1109.6|1110.2|1110|1110|1109.4|4585
1650440300000|2022-04-20 07:38:20|1109.8|1109.8|1109.8|1109.6|1110.2|1109.8|1109.8|1109.6|492
1650440310000|2022-04-20 07:38:30|1110|1109.8|1110.2|1109.8|1110.4|1110|1110|1109.6|911
1650440320000|2022-04-20 07:38:40|1110|1109.6|1110|1109.6|1110.2|1109.8|1110|1109.6|0
1650440330000|2022-04-20 07:38:50|1109.8|1109.4|1109.4|1109|1109.8|1109.4|1109.4|1109|4546
1650440340000|2022-04-20 07:39:00|1109.2|1108.8|1109.2|1108.8|1109.4|1109|1109.2|1108.8|5230
1650440350000|2022-04-20 07:39:10|1109.4|1108.6|1109|1108.6|1109.4|1108.8|1108.8|1108.4|970
1650440360000|2022-04-20 07:39:20|1109.2||1109.2||1109.2||1109.2||0
1650440370000|2022-04-20 07:39:30|1109|1108.8|1109|1108.6|1109.2|1108.8|1109|1108.6|0
1650440380000|2022-04-20 07:39:40|1109.2|1108.8|1109.4|1109.2|1109.6|1109.2|1109.2|1108.6|4748
1650440390000|2022-04-20 07:39:50|1109.6|1109|1110|1109.6|1110|1109.6|1109.6|1109|720
1650440400000|2022-04-20 07:40:00|1109.8|1109.4|1109.8|1109.6|1110.4|1110|1109.8|1109.4|5745
1650440410000|2022-04-20 07:40:10|1110|1109.8|1110.8|1110.4|1110.8|1110.4|1110|1109.8|2235
1650440420000|2022-04-20 07:40:20|1111|1110.6|1110.6|1110.4|1111.2|1111|1110.6|1110.4|5702
1650440430000|2022-04-20 07:40:30|1110.4|1110.2|1110.8|1110.2|1110.8|1110.4|1110.4|1110.2|2385
1650440440000|2022-04-20 07:40:40|1110.6|1110.4|1110.6|1110.2|1111|1110.6|1110.4|1110.2|6081
1650440450000|2022-04-20 07:40:50|1110.4||1110.6||1110.6||1110.4||0
1650440460000|2022-04-20 07:41:00|1110.4||1110.6||1110.6||1110.4||0
1650440470000|2022-04-20 07:41:10|1110.4|1110|1110.4|1110.2|1110.6|1110.4|1110.2|1109.8|3552
1650440480000|2022-04-20 07:41:20|1110.6|1110.4|1110.6|1110.4|1110.6|1110.4|1110.4|1110.4|214
1650440490000|2022-04-20 07:41:30|1110.4|1110.2|1110.4|1110.2|1110.6|1110.2|1110.2|1109.8|5496
1650440500000|2022-04-20 07:41:40|1110.6|1110.4|1110.6|1110.2|1110.6|1110.4|1110.4|1110.2|4977
1650440510000|2022-04-20 07:41:50|1110.4|1110|1110|1109.6|1110.4|1110|1109.8|1109.6|13323
1650440520000|2022-04-20 07:42:00|1110.2|1109.8|1110|1109.6|1110.2|1109.8|1110|1109.6|945
1650440530000|2022-04-20 07:42:10|1109.8|1109.4|1109.4|1109|1109.8|1109.4|1109.4|1109|1723
1650440540000|2022-04-20 07:42:20|1109.2|1108.8|1109.2|1108.8|1109.6|1109.2|1109.2|1108.8|2639
1650440550000|2022-04-20 07:42:30|1109||1109.2||1109.2||1109||0
1650440560000|2022-04-20 07:42:40|1109|1108.6|1109|1108.6|1109|1108.6|1108.8|1108.4|5905
1650440570000|2022-04-20 07:42:50|1108.8|1108.4|1108.8|1108.6|1109|1108.6|1108.6|1108.4|0
1650440580000|2022-04-20 07:43:00|1109|1108.8|1109.4|1109.2|1109.6|1109.2|1109|1108.6|14852
1650440590000|2022-04-20 07:43:10|1109.2|1109|1108.8|1108.4|1109.2|1109|1108.8|1108.4|1588
1650440600000|2022-04-20 07:43:20|1108.6|1108.6|1109|1108.8|1109|1108.8|1108.6|1108.4|12345
1650440610000|2022-04-20 07:43:30|1108.8|1108.6|1108.8|1108.6|1108.8|1108.8|1108.8|1108.6|1166
1650440620000|2022-04-20 07:43:40|1109||1109||1109||1109||50
1650440630000|2022-04-20 07:43:50||1108.8||1108.6||1108.8||1108.6|0
1650440640000|2022-04-20 07:44:00|1109.2|1108.8|1109.6|1109.2|1109.6|1109.2|1109.2|1108.8|2580
1650440650000|2022-04-20 07:44:10|1109.4|1109|1109.2|1108.8|1109.4|1109|1109|1108.6|4130
1650440660000|2022-04-20 07:44:20|1109.4|1109|1109.2|1108.8|1109.6|1109.2|1109.2|1108.8|1279
1650440670000|2022-04-20 07:44:30|1109|1108.6|1109|1108.6|1109|1108.6|1109|1108.6|2714
1650440680000|2022-04-20 07:44:40|1109.2|1108.8|1109.6|1109.2|1109.6|1109.4|1109.2|1108.8|1068
1650440690000|2022-04-20 07:44:50|1109.4|1109.4|1109.4|1109|1109.4|1109.4|1109|1108.8|300
1650440700000|2022-04-20 07:45:00|1109.6|1109.2|1109.6|1109.2|1109.6|1109.2|1109.4|1109|3572
1650440710000|2022-04-20 07:45:10|1109.4|1109|1109.6|1109.2|1109.6|1109.4|1109.4|1109|372
1650440720000|2022-04-20 07:45:20|1109.4|1109|1109.2|1108.8|1109.6|1109.2|1109|1108.8|3012
1650440730000|2022-04-20 07:45:30|1109|1108.6|1109.2|1109|1109.2|1109|1108.8|1108.4|795
1650440740000|2022-04-20 07:45:40|1109.4|1109.2|1109.6|1109.2|1109.6|1109.2|1109.4|1109|943
1650440750000|2022-04-20 07:45:50|1109.4|1109|1109.2|1108.8|1109.4|1109.4|1109.2|1108.8|0
1650440760000|2022-04-20 07:46:00|1109|1108.6|1109.4|1109|1109.4|1109.2|1109|1108.6|3793
1650440770000|2022-04-20 07:46:10|1109.2|1108.8|1109.2|1108.8|1109.4|1108.8|1109.2|1108.6|1231
1650440780000|2022-04-20 07:46:20|1109.4|1109|1109.4|1109|1109.4|1109.2|1109.2|1108.8|4168
1650440790000|2022-04-20 07:46:30|1109.6|1109.2|1109.2|1108.8|1109.6|1109.2|1108.8|1108.4|4288
1650440800000|2022-04-20 07:46:40|1109.4|1109|1109.4|1108.8|1109.4|1109|1109.4|1108.8|0
1650440810000|2022-04-20 07:46:50|1109.2|1108.6|1109|1108.6|1109.2|1108.6|1109|1108.6|0
1650440820000|2022-04-20 07:47:00|1109.2|1108.8|1109|1108.6|1109.2|1108.8|1109|1108.6|900
1650440830000|2022-04-20 07:47:10|1108.8|1108.8|1109|1108.6|1109|1108.8|1108.8|1108.4|5053
1650440850000|2022-04-20 07:47:30|1109.2|1108.8|1109.6|1109.2|1109.6|1109.2|1109|1108.6|4482
1650440860000|2022-04-20 07:47:40||1109.4||1109.2||1109.4||1109.2|0
1650440870000|2022-04-20 07:47:50|1109.8|1109.4|1109.8|1109.4|1110|1109.6|1109.8|1109.4|14727
1650440880000|2022-04-20 07:48:00|1110|1109.6|1109.8|1109.4|1110.2|1109.8|1109.8|1109.4|1565
1650440890000|2022-04-20 07:48:10||1109.6||1109.6||1109.6||1109.6|0
1650440900000|2022-04-20 07:48:20|1110|1109.8|1109.8|1109.4|1110|1109.8|1109.8|1109.4|2795
1650440910000|2022-04-20 07:48:30|1109.6||1109.6||1109.8||1109.6||879
1650440920000|2022-04-20 07:48:40|1109.8|1109.2|1109.8|1109.4|1110|1109.6|1109.6|1109.2|2317
1650440930000|2022-04-20 07:48:50|1109.6||1109.8||1109.8||1109.6||0
1650440940000|2022-04-20 07:49:00|1109.6||1109.8||1110||1109.6||0
1650440950000|2022-04-20 07:49:10|1110|1109.6|1110|1109.4|1110|1109.8|1109.8|1109.4|0
1650440960000|2022-04-20 07:49:20|1109.8|1109.6|1110|1109.6|1110|1109.6|1109.8|1109.4|0
1650440970000|2022-04-20 07:49:30|1109.8||1109.8||1110||1109.8||0
1650440980000|2022-04-20 07:49:40|1110|1109.8|1110.2|1109.8|1110.4|1110|1110|1109.6|5063
1650440990000|2022-04-20 07:49:50|1110|1109.6|1110|1109.6|1110.2|1109.6|1110|1109.6|0
1650441000000|2022-04-20 07:50:00|1110.2|1109.8|1109.6|1109.2|1110.2|1110|1109.4|1109.2|13170
1650441010000|2022-04-20 07:50:10|1109.8|1109.4|1109.6|1109.2|1110|1109.6|1109.6|1109.2|1400
1650441020000|2022-04-20 07:50:20|1109.8|1109.4|1109.6|1109.4|1109.8|1109.4|1109.6|1109.2|0
1650441030000|2022-04-20 07:50:30|1109.8|1109.6|1109.6|1109.2|1109.8|1109.6|1109.4|1109.2|8881
1650441040000|2022-04-20 07:50:40|1109.4|1109|1109|1108.6|1109.4|1109|1108.8|1108.4|3567
1650441050000|2022-04-20 07:50:50|1108.8|1108.4|1108.6|1108.2|1109|1108.6|1108.4|1108|28808
1650441060000|2022-04-20 07:51:00|1108.4|1108.4|1108.2|1107.8|1108.8|1108.4|1108.2|1107.8|11469
1650441070000|2022-04-20 07:51:10|1108||1108||1108||1108||394
1650441080000|2022-04-20 07:51:20|1108.2|1108|1108.2|1107.8|1108.2|1108|1108|1107.8|1323
1650441090000|2022-04-20 07:51:30|1108|1108|1108.2|1107.8|1108.4|1108|1108|1107.8|510
1650441100000|2022-04-20 07:51:40|1108.4|1108|1108.6|1108.2|1108.8|1108.2|1108.4|1107.8|923
1650441110000|2022-04-20 07:51:50|1108.8|1108.4|1109|1108.6|1109.2|1108.6|1108.8|1108.2|0
1650441120000|2022-04-20 07:52:00|1109.2|1108.8|1109.2|1108.8|1109.2|1108.8|1109|1108.6|0
1650441140000|2022-04-20 07:52:20|1109|1109|1109.2|1108.8|1109.4|1109|1109|1108.8|0
1650441150000|2022-04-20 07:52:30|1109||1109.2||1109.4||1109||0
1650441160000|2022-04-20 07:52:40|1109.4|1109|1110.2|1109.6|1110.2|1109.6|1109.4|1109|4837
1650441170000|2022-04-20 07:52:50|1110|1109.8|1110|1109.6|1110.2|1109.8|1109.8|1109.4|4700
1650441180000|2022-04-20 07:53:00|1110.2|1109.8|1110|1109.6|1110.8|1110.4|1109.8|1109.6|8242
1650441190000|2022-04-20 07:53:10|1109.8|1109.4|1109.8|1109.6|1110|1109.6|1109.4|1109|3471
1650441200000|2022-04-20 07:53:20|1109.6|1109.4|1109.8|1109.2|1110|1109.6|1109.6|1109.2|3373
1650441210000|2022-04-20 07:53:30|1110|1109.4|1109.8|1109.4|1110|1109.6|1109.8|1109.2|500
1650441220000|2022-04-20 07:53:40|1110|1109.6|1110|1109.6|1110|1109.6|1109.8|1109.6|250
1650441230000|2022-04-20 07:53:50|1109.8|1109.4|1109.8|1109.4|1110|1109.6|1109.4|1109.2|1143
1650441240000|2022-04-20 07:54:00|1110|1109.6|1109.8|1109.4|1110|1109.6|1109.8|1109.4|0
1650441250000|2022-04-20 07:54:10|1110|1109.6|1110.2|1109.8|1110.4|1110|1110|1109.6|6332
1650441260000|2022-04-20 07:54:20|1110|1109.6|1109.4|1109|1110|1109.6|1109.2|1109|4568
1650441270000|2022-04-20 07:54:30|1109.2|1108.8|1109.6|1109.2|1109.6|1109.2|1109|1108.6|13844
1650441280000|2022-04-20 07:54:40|1109.4|1109|1109.4|1109|1109.4|1109.2|1109.4|1108.8|367
1650441290000|2022-04-20 07:54:50||1109.2||1109||1109.2||1109|3083
1650441300000|2022-04-20 07:55:00|1109.2|1108.8|1108.4|1108|1109.2|1108.8|1108.4|1108|1551
1650441310000|2022-04-20 07:55:10|1108.6|1108.2|1108.8|1108.4|1109|1108.6|1108.6|1108|2044
1650441320000|2022-04-20 07:55:20|1108.6|1108.2|1108.8|1108.2|1108.8|1108.4|1108.4|1108.2|537
1650441330000|2022-04-20 07:55:30|1108.6|1108|1109.2|1108.6|1109.2|1108.8|1108.4|1108|2091
1650441340000|2022-04-20 07:55:40|1109|1108.8|1109.4|1109.2|1109.6|1109.2|1109|1108.8|1142
1650441350000|2022-04-20 07:55:50|1109.6|1109.4|1110|1109.6|1110|1109.6|1109.6|1109.2|1510
1650441360000|2022-04-20 07:56:00|1110.2|1109.8|1109.2|1108.8|1110.2|1109.8|1109|1108.6|11259
1650441370000|2022-04-20 07:56:10|1109.4|1109|1109.4|1109.2|1109.4|1109.2|1109.4|1108.8|40
1650441380000|2022-04-20 07:56:20|1109.6|1109|1110|1109.4|1110|1109.6|1109.6|1109|4356
1650441390000|2022-04-20 07:56:30|1109.8|1109.2|1110|1109.8|1110|1109.8|1109.8|1109.2|1500
1650441400000|2022-04-20 07:56:40|1110.2|1110|1110.2|1110|1110.2|1110|1110|1109.6|566
1650441410000|2022-04-20 07:56:50|1110.4|1110.2|1109.8|1109.4|1110.4|1110.2|1109.8|1109.4|11336
1650441420000|2022-04-20 07:57:00|1110|1109.6|1109.4|1109|1110|1109.6|1109.2|1109|1370
1650441430000|2022-04-20 07:57:10|1109.6|1109.2|1109.4|1109|1109.8|1109.4|1109.4|1109|469
1650441440000|2022-04-20 07:57:20|1109.2|1108.8|1109.4|1109|1109.6|1109|1108.8|1108.4|702
1650441450000|2022-04-20 07:57:30|1109.6|1109.2|1109.8|1109.2|1109.8|1109.4|1109.4|1109.2|0
1650441460000|2022-04-20 07:57:40|1109.6|1109.4|1109.6|1109.4|1109.6|1109.4|1109.6|1109.4|0
1650441480000|2022-04-20 07:58:00|1109.8|1109.2|1109.6|1109.2|1109.8|1109.4|1109.6|1109.2|4897
1650441490000|2022-04-20 07:58:10|1109.8|1109.4|1109.6|1109.2|1109.8|1109.4|1109.6|1109.2|0
1650441500000|2022-04-20 07:58:20|1109.8|1109.4|1109.6|1109.2|1109.8|1109.4|1109.4|1109.2|0
1650441510000|2022-04-20 07:58:30|1109.2|1109|1109.2|1108.8|1109.4|1109|1108.6|1108.2|15530
1650441520000|2022-04-20 07:58:40|1109|1109|1109|1108.6|1109|1109|1109|1108.6|1890
1650441530000|2022-04-20 07:58:50|1109.2|1108.8|1109.6|1109.2|1109.6|1109.2|1109.2|1108.8|1614
1650441540000|2022-04-20 07:59:00|1109.4|1109.4|1109.4|1109.2|1109.4|1109.4|1109.4|1109.2|250
1650441550000|2022-04-20 07:59:10|1109.6||1109.6||1109.6||1109.6||501
1650441560000|2022-04-20 07:59:20|1109.4|1109|1109.2|1108.6|1109.4|1109.2|1109|1108.4|2693
1650441570000|2022-04-20 07:59:30|1109|1108.4|1108.8|1108.4|1109|1108.4|1108.6|1108.2|163
1650441580000|2022-04-20 07:59:40|1108.6|1108.2|1108.8|1108.6|1108.8|1108.6|1108.6|1108|1
1650441590000|2022-04-20 07:59:50|1109|1108.4|1108.6|1108.4|1109.2|1108.8|1108.6|1108.4|3519
1650441600000|2022-04-20 08:00:00|1108.4|1108.2|1108|1107.8|1108.4|1108.2|1107.4|1107|8125
1650441610000|2022-04-20 08:00:10|1108.2|1108|1108.8|1108.4|1108.8|1108.4|1108.2|1108|923
1650441620000|2022-04-20 08:00:20|1109|1108.6|1108.8|1108.4|1109|1108.6|1108.6|1108.2|1761
1650441630000|2022-04-20 08:00:30|1108.6|1108.2|1108.6|1108.2|1108.6|1108.2|1108.4|1107.8|885
1650441640000|2022-04-20 08:00:40|1108.8|1108.4|1108.8|1108.2|1108.8|1108.6|1108.6|1108.2|302
1650441650000|2022-04-20 08:00:50|1109|1108.4|1109|1108.6|1109|1108.8|1109|1108.4|1129
1650441660000|2022-04-20 08:01:00|1108.8|1108.4|1108.4|1108.2|1108.8|1108.4|1108.4|1108.2|0
1650441670000|2022-04-20 08:01:10|1108.2|1108|1108.4|1108|1108.4|1108|1108|1107.6|2448
1650441680000|2022-04-20 08:01:20|1108.6|1108.2|1108.6|1108|1108.8|1108.2|1108.2|1107.8|1060
1650441690000|2022-04-20 08:01:30|1108.4|1108.2|1108.4|1108|1108.6|1108.2|1108.2|1107.8|3208
1650441700000|2022-04-20 08:01:40|1108.2|1108.2|1108|1107.6|1108.2|1108.2|1108|1107.6|5154
1650441710000|2022-04-20 08:01:50|1108.2|1107.8|1108.4|1108|1108.4|1108|1108|1107.8|1374
1650441720000|2022-04-20 08:02:00|1108.6|1108.2|1108.2|1107.8|1108.8|1108.4|1108|1107.6|1441
1650441730000|2022-04-20 08:02:10|1108|1107.6|1107.2|1106.8|1108.2|1107.8|1107|1106.8|5035
1650441740000|2022-04-20 08:02:20|1107|1106.6|1106.8|1106.4|1107.2|1106.6|1106.2|1105.8|314
1650441750000|2022-04-20 08:02:30|1106.6|1106.2|1106.4|1106|1106.6|1106.2|1106.4|1106|3217
1650441760000|2022-04-20 08:02:40|1106.6|1106.2|1107|1106.6|1107|1106.6|1106.6|1106.2|5275
1650441770000|2022-04-20 08:02:50|1106.8|1106.4|1106.4|1106|1106.8|1106.6|1106.2|1105.8|4167
1650441780000|2022-04-20 08:03:00|1106.6|1106.2|1106.8|1106.4|1106.8|1106.4|1106.4|1106.2|5517
1650441790000|2022-04-20 08:03:10|1106.6|1106.2|1106.8|1106.6|1106.8|1106.6|1106.4|1106.2|5351
1650441800000|2022-04-20 08:03:20|1107|1106.8|1107.2|1107|1107.2|1107|1106.8|1106.4|5474
1650441810000|2022-04-20 08:03:30|1107|1106.8|1107.2|1106.8|1107.2|1106.8|1106.8|1106.4|2721
1650441820000|2022-04-20 08:03:40|1107.4|1107|1107|1106.6|1107.4|1107|1107|1106.6|85
1650441830000|2022-04-20 08:03:50|1107.2|1106.8|1107.2|1106.8|1107.2|1106.8|1107|1106.6|0
1650441840000|2022-04-20 08:04:00|1107|1106.6|1107.6|1107|1107.6|1107.2|1107|1106.6|279
1650441850000|2022-04-20 08:04:10|1107.4|1107.2|1107.4|1107|1107.4|1107.2|1107.4|1107|0
1650441860000|2022-04-20 08:04:20|1107.2|1107.2|1107.6|1107.2|1107.6|1107.2|1107.2|1107|0
1650441870000|2022-04-20 08:04:30||1107||1107.2||1107.2||1107|0
1650441880000|2022-04-20 08:04:40|1107.4|1107|1107.6|1107|1107.6|1107.2|1107.2|1106.8|2550
1650441890000|2022-04-20 08:04:50|1107.4|1106.8|1107.4|1107|1107.6|1107|1107.2|1106.8|0
1650441900000|2022-04-20 08:05:00|1107.6|1106.8|1108|1107.6|1108|1107.6|1107.6|1106.8|489
1650441910000|2022-04-20 08:05:10|1108.2|1107.8|1108|1107.6|1108.2|1107.8|1108|1107.6|0
1650441920000|2022-04-20 08:05:20|1107.8|1107.4|1107|1106.6|1108|1107.6|1107|1106.6|7625
1650441930000|2022-04-20 08:05:30|1106.8|1106.4|1106.6|1106.4|1106.8|1106.4|1106.6|1106.2|0
1650441940000|2022-04-20 08:05:40|1106.8|1106.6|1107|1106.6|1107|1106.6|1106.8|1106.6|160
1650441950000|2022-04-20 08:05:50|1107.2|1106.8|1107.4|1107|1107.4|1107|1107.2|1106.6|153
1650441960000|2022-04-20 08:06:00|1107.2|1106.8|1107.6|1107.2|1107.6|1107.2|1107|1106.6|408
1650441970000|2022-04-20 08:06:10|1107.8|1107.4|1107.8|1107.2|1107.8|1107.4|1107.6|1107.2|0
1650441980000|2022-04-20 08:06:20|1107.6|1107.4|1108|1107.4|1108|1107.6|1107.6|1107.2|0
1650441990000|2022-04-20 08:06:30|1107.8|1107.6|1108|1107.6|1108|1107.6|1107.8|1107.4|1459
1650442000000|2022-04-20 08:06:40|1107.8||1108||1108||1107.8||0
1650442010000|2022-04-20 08:06:50|1107.8|1107.4|1107.8|1107.6|1108|1107.6|1107.8|1107.4|3930
1650442020000|2022-04-20 08:07:00|1108|1107.8|1108.4|1108|1108.6|1108.2|1108|1107.6|12393
1650442030000|2022-04-20 08:07:10|1108.2|1107.8|1108|1107.6|1108.2|1107.8|1107.8|1107.4|3654
1650442040000|2022-04-20 08:07:20|1108.2|1107.8|1108.4|1108.2|1108.4|1108.2|1108.2|1107.8|2555
1650442050000|2022-04-20 08:07:30|1108.2|1108|1108.2|1107.8|1108.2|1108|1108|1107.6|0
1650442060000|2022-04-20 08:07:40|1108|1107.6|1108.2|1107.6|1108.2|1107.8|1108|1107.6|0
1650442070000|2022-04-20 08:07:50|1108|1107.4|1108|1107.4|1108.2|1107.4|1107.6|1107.2|1704
1650442080000|2022-04-20 08:08:00|1108.2|1107.6|1108.4|1108|1108.4|1108|1108|1107.4|249
1650442100000|2022-04-20 08:08:20|1108.6|1108.2|1108.4|1108|1108.8|1108.4|1108.4|1108|2967
1650442110000|2022-04-20 08:08:30|1108.2|1107.8|1108.2|1107.8|1108.2|1108|1108|1107.6|1369
1650442130000|2022-04-20 08:08:50|1108.4|1108|1108|1107.6|1108.6|1108|1108|1107.6|1773
1650442140000|2022-04-20 08:09:00|1108.2|1107.8|1107.8|1107.4|1108.2|1107.8|1107.6|1107.2|3052
1650442150000|2022-04-20 08:09:10|1108|1107.6|1108.2|1107.6|1108.2|1107.8|1108|1107.6|612
1650442160000|2022-04-20 08:09:20|1108.4|1107.8|1108.4|1108|1108.6|1108.2|1108.2|1107.6|1863
1650442170000|2022-04-20 08:09:30|1108.2|1107.8|1108.2|1107.8|1108.2|1107.8|1108.2|1107.8|0
1650442180000|2022-04-20 08:09:40|1108|1108|1108.2|1108|1108.2|1108|1108|1108|150
1650442190000|2022-04-20 08:09:50|1108.4|1108.2|1108.6|1108|1108.6|1108.2|1108.4|1108|9
1650442200000|2022-04-20 08:10:00|1108.4|1107.8|1108.2|1107.8|1108.4|1108|1107.8|1107.6|11083
1650442210000|2022-04-20 08:10:10|1108.4|1108|1107.2|1106.8|1108.4|1108|1107.2|1106.8|6857
1650442220000|2022-04-20 08:10:20|1107|1106.6|1107|1106.8|1107.2|1106.8|1107|1106.6|470
1650442230000|2022-04-20 08:10:30|1106.8|1106.6|1106.2|1106|1106.8|1106.6|1106.2|1106|366
1650442240000|2022-04-20 08:10:40|1106|1105.8|1106|1105.8|1106.2|1105.8|1106|1105.6|385
1650442250000|2022-04-20 08:10:50|1105.8|1105.6|1105.8|1105.4|1105.8|1105.6|1105.8|1105.4|799
1650442260000|2022-04-20 08:11:00|1106|1105.6|1106.2|1105.6|1106.2|1106|1105.8|1105.2|5987
1650442270000|2022-04-20 08:11:10|1106.4|1105.8|1106.6|1106.2|1106.6|1106.2|1106.4|1105.8|2017
1650442280000|2022-04-20 08:11:20|1106.8|1106|1106.2|1105.8|1106.8|1106|1106.2|1105.8|1543
1650442290000|2022-04-20 08:11:30|1106|1105.6|1106.2|1105.8|1106.4|1106|1106|1105.6|140
1650442300000|2022-04-20 08:11:40|1106.4|1106|1106.4|1106|1106.6|1106.2|1106.2|1106|691
1650442310000|2022-04-20 08:11:50|1106.6|1105.8|1106.4|1106|1106.6|1106.2|1106.4|1105.8|1707
1650442320000|2022-04-20 08:12:00|1106.2||1106.2||1106.2||1106.2||0
1650442330000|2022-04-20 08:12:10||1105.8||1105.8||1105.8||1105.8|471
1650442340000|2022-04-20 08:12:20|1106.4|1106|1106.6|1106.2|1106.8|1106.2|1106.4|1106|737
1650442350000|2022-04-20 08:12:30|1106.8|1106.4|1106.6|1106.2|1106.8|1106.4|1106.4|1106|0
1650442360000|2022-04-20 08:12:40|1106.8||1106.6||1106.8||1106.6||0
1650442380000|2022-04-20 08:13:00|1106.8|1106.4|1106.8|1106.4|1106.8|1106.4|1106.6|1106.2|329
1650442410000|2022-04-20 08:13:30|1107|1106.6|1106.6|1106.2|1107|1106.6|1106.6|1106.2|3872
1650442420000|2022-04-20 08:13:40|1106.8|1106.4|1107|1106.4|1107|1106.4|1106.8|1106.4|0
1650442430000|2022-04-20 08:13:50|1106.8||1106.8||1107||1106.8||0
1650442440000|2022-04-20 08:14:00|1106.6|1106.2|1106.6|1106.2|1106.8|1106.2|1106.4|1106.2|7258
1650442450000|2022-04-20 08:14:10|1106.8|1106.4|1106.8|1106.4|1106.8|1106.4|1106.8|1106.4|1320
1650442460000|2022-04-20 08:14:20|1106.6||1106.8||1106.8||1106.6||0
1650442470000|2022-04-20 08:14:30|1106.6|1106.6|1106.8|1106.4|1106.8|1106.6|1106.6|1106.4|2759
1650442500000|2022-04-20 08:15:00||1106.6||1106.4||1106.6||1106.4|444
1650442510000|2022-04-20 08:15:10||1106.6||1106.4||1106.6||1106.4|0
1650442540000|2022-04-20 08:15:40|1106.6|1106.2|1106.4|1106|1106.6|1106.4|1106.4|1106|5380
1650442550000|2022-04-20 08:15:50|1106.6|1106.2|1106.6|1106.2|1106.6|1106.2|1106.6|1106|400
1650442580000|2022-04-20 08:16:20||1106.4||1106.2||1106.4||1106.2|13
1650442590000|2022-04-20 08:16:30||1106.4||1106.2||1106.4||1106.2|0
1650442600000|2022-04-20 08:16:40|||||||||100
1650442610000|2022-04-20 08:16:50|1106.4|1106.4|1106.6|1106.2|1106.6|1106.4|1106.4|1106.2|2713
1650442620000|2022-04-20 08:17:00|1106.8|1106.4|1107|1106.4|1107|1106.4|1106.6|1106.2|1439
1650442630000|2022-04-20 08:17:10|1106.8|1106.2|1106.8|1106.4|1106.8|1106.4|1106.6|1106.2|516
1650442650000|2022-04-20 08:17:30||1106.2||1106.4||1106.4||1106.2|0
1650442670000|2022-04-20 08:17:50|1107|1106.6|1107|1106.6|1107.2|1106.8|1106.8|1106.6|7065
1650442680000|2022-04-20 08:18:00|1106.8|1106.4|1106|1105.6|1107|1106.4|1105.8|1105.4|22614
1650442700000|2022-04-20 08:18:20|1105.8||1106||1106||1105.8||687
1650442710000|2022-04-20 08:18:30|1105.8||1106||1106||1105.8||500
1650442720000|2022-04-20 08:18:40|1105.8|1105.4|1106|1105.6|1106|1105.8|1105.8|1105.4|1973
1650442730000|2022-04-20 08:18:50|1105.8|1105.4|1106|1105.6|1106|1105.6|1105.8|1105.4|0
1650442740000|2022-04-20 08:19:00|1105.8|1105.8|1105.6|1105.2|1106|1105.8|1105.6|1105.2|891
1650442750000|2022-04-20 08:19:10|1105.8|1105.4|1105.8|1105.4|1106|1105.6|1105.8|1105.2|3040
1650442760000|2022-04-20 08:19:20|1106|1105.6|1106|1105.6|1106.2|1106|1106|1105.4|1283
1650442770000|2022-04-20 08:19:30|1105.8|1105.4|1106|1105.6|1106|1105.6|1105.8|1105.4|0
1650442780000|2022-04-20 08:19:40|1105.8|1105.4|1105.6|1105.4|1106|1105.6|1105.6|1105.4|500
1650442790000|2022-04-20 08:19:50|1105.4|1105.2|1105.6|1105.2|1105.6|1105.2|1105.4|1105|1603
1650442800000|2022-04-20 08:20:00|1105.4|1105.4|1105.6|1105.2|1105.6|1105.4|1105.4|1105.2|0
1650442820000|2022-04-20 08:20:20||1105||1105.2||1105.2||1105|0
1650442830000|2022-04-20 08:20:30|1105.4|1105|1105.4|1105|1105.4|1105|1105.2|1105|1
1650442840000|2022-04-20 08:20:40|1105.2||1105.4||1105.4||1105.2||0
1650442850000|2022-04-20 08:20:50|1105.2|1105.2|1105.4|1105|1105.6|1105.2|1105.2|1105|0
1650442860000|2022-04-20 08:21:00|1105.6|1105.2|1105.4|1105|1105.6|1105.2|1105.4|1105|0
1650442880000|2022-04-20 08:21:20|1105.6|1105.2|1105.6|1105.2|1105.6|1105.2|1105.6|1105.2|3314
1650442890000|2022-04-20 08:21:30|1105.8|1105.4|1105.8|1105.4|1106|1105.6|1105.8|1105.2|2100
1650442910000|2022-04-20 08:21:50|1106|1105.6|1105.8|1105.6|1106|1105.6|1105.8|1105.4|0
1650442920000|2022-04-20 08:22:00|1106|1105.8|1106.2|1105.8|1106.4|1106|1106|1105.6|2425
1650442930000|2022-04-20 08:22:10||1106||1106||1106||1106|0
1650442940000|2022-04-20 08:22:20|1106.4|1106.2|1106.2|1105.8|1106.6|1106.2|1106.2|1105.8|5162
1650442950000|2022-04-20 08:22:30|1106.4|1106|1106.6|1106.2|1106.6|1106.4|1106.4|1105.8|10566
1650442960000|2022-04-20 08:22:40|1106.8||1106.6||1106.8||1106.6||0
1650442970000|2022-04-20 08:22:50|1106.4|1106|1106.4|1106|1106.6|1106.2|1106.2|1106|2057
1650442980000|2022-04-20 08:23:00|1106.6|1106.2|1106.6|1106.2|1106.6|1106.4|1106.6|1106|1089
1650442990000|2022-04-20 08:23:10|1106.8|1106.4|1106.8|1106.4|1106.8|1106.6|1106.8|1106.4|4953
1650443000000|2022-04-20 08:23:20|1106.6|1106.2|1106.6|1106.2|1106.8|1106.2|1106.6|1106.2|0
1650443010000|2022-04-20 08:23:30|1106.8|1106.4|1106.6|1106.4|1106.8|1106.4|1106.6|1106.2|2384
1650443020000|2022-04-20 08:23:40|1106.8|1106.6|1106.8|1106.4|1106.8|1106.6|1106.6|1106.2|6081
1650443030000|2022-04-20 08:23:50|1107|1106.6|1107.2|1106.8|1107.2|1107|1107|1106.6|769
1650443040000|2022-04-20 08:24:00|1107|1106.6|1106.8|1106.4|1107|1106.6|1106.8|1106.4|3323
1650443050000|2022-04-20 08:24:10|1107|1106.6|1107|1106.6|1107|1106.6|1107|1106.6|0
1650443060000|2022-04-20 08:24:20||1106.8||1106.6||1106.8||1106.6|0
1650443070000|2022-04-20 08:24:30|1107.2|1106.8|1107.2|1106.8|1107.2|1107|1107|1106.8|1692
1650443080000|2022-04-20 08:24:40|1107|1107|1107.2|1106.8|1107.2|1107|1107|1106.8|1435
1650443090000|2022-04-20 08:24:50|1107.4|1107|1107.6|1107.2|1107.8|1107.4|1107.4|1107|3674
1650443100000|2022-04-20 08:25:00|1107.4|1107|1107.4|1107|1107.4|1107|1107.4|1107|470
1650443110000|2022-04-20 08:25:10|1107.2|1106.8|1107|1106.8|1107.2|1106.8|1107|1106.6|5463
1650443120000|2022-04-20 08:25:20|1107.2|1107|1107.4|1107|1107.4|1107|1107.2|1107|1247
1650443130000|2022-04-20 08:25:30|||||||||390
1650443140000|2022-04-20 08:25:40|1107.2|1106.8|1106.6|1106.2|1107.2|1107|1106.6|1106.2|1947
1650443150000|2022-04-20 08:25:50|1106.4|1106|1106.4|1106|1106.4|1106|1106.2|1106|0
1650443160000|2022-04-20 08:26:00|1106.6||1106.4||1106.6||1106.4||0
1650443170000|2022-04-20 08:26:10|1106.6|1106.2|1106.6|1106|1106.6|1106.2|1106.6|1106|455
1650443180000|2022-04-20 08:26:20|1106.4|1106.2|1106.4|1106|1106.4|1106.2|1106.4|1106|0
1650443190000|2022-04-20 08:26:30|1106.6||1106.4||1106.6||1106.4||0
1650443200000|2022-04-20 08:26:40|1106.6|1106.2|1106.4|1106|1106.6|1106.2|1106.4|1106|0
1650443220000|2022-04-20 08:27:00|1106.6|1106.2|1106.6|1106.4|1106.8|1106.4|1106.6|1106.2|7314
1650443240000|2022-04-20 08:27:20|1106.4|1106.2|1105.8|1105.4|1106.4|1106.2|1105.8|1105.4|1539
1650443250000|2022-04-20 08:27:30|1106|1105.6|1106.6|1106.2|1106.6|1106.2|1106|1105.6|572
1650443260000|2022-04-20 08:27:40|1106.4|1106|1106.4|1106|1106.4|1106|1106.4|1106|1944
1650443270000|2022-04-20 08:27:50|1106.2|1105.8|1106|1105.8|1106.2|1105.8|1106|1105.6|380
1650443280000|2022-04-20 08:28:00|1106.2|1106|1106.4|1106|1106.4|1106|1106.2|1106|2231
1650443290000|2022-04-20 08:28:10|1106.2|1105.8|1106.2|1105.8|1106.2|1105.8|1106|1105.8|1978
1650443300000|2022-04-20 08:28:20|1106|1105.6|1105.6|1105.4|1106|1105.6|1105.6|1105.4|6131
1650443310000|2022-04-20 08:28:30|1105.4|1105.2|1105.6|1105.2|1105.8|1105.4|1105.4|1105|1513
1650443320000|2022-04-20 08:28:40|1105.8|1105.4|1105.8|1105.4|1105.8|1105.4|1105.6|1105.4|739
1650443330000|2022-04-20 08:28:50|1105.6|1105.2|1105.6|1105.2|1105.8|1105.2|1105.6|1105.2|0
1650443340000|2022-04-20 08:29:00|1105.8|1105.4|1105.8|1105.4|1106|1105.6|1105.6|1105.2|366
1650443350000|2022-04-20 08:29:10|1105.6|1105.2|1105.6|1105.2|1105.8|1105.4|1105.6|1105.2|3975
1650443360000|2022-04-20 08:29:20|1105.4||1105.6||1105.8||1105.4||0
1650443370000|2022-04-20 08:29:30|1105.8|1105.4|1106|1105.6|1106|1105.6|1105.6|1105.4|6671
1650443380000|2022-04-20 08:29:40|1105.8|1105.8|1106|1105.6|1106.4|1106|1105.8|1105.6|4714
1650443390000|2022-04-20 08:29:50|1105.8|1105.4|1105.8|1105.4|1106|1105.4|1105.8|1105.4|0
1650443400000|2022-04-20 08:30:00|1105.6|1105.2|1106.2|1105.8|1106.2|1105.8|1105.6|1105.2|0
1650443410000|2022-04-20 08:30:10||1106||1106||1106||1106|62
1650443420000|2022-04-20 08:30:20|1106.4|1105.8|1106|1105.8|1106.4|1106.2|1106|1105.8|6063
1650443430000|2022-04-20 08:30:30|1106.2|1105.6|1106|1105.8|1106.4|1106.2|1106|1105.6|8482
1650443440000|2022-04-20 08:30:40|1106.2|1105.6|1105.8|1105.6|1106.2|1105.6|1105.8|1105.4|6632
1650443450000|2022-04-20 08:30:50|1106|1105.4|1105.8|1105.6|1106|1105.6|1105.8|1105.4|957
1650443470000|2022-04-20 08:31:10|1105.6|1105.4|1105.6|1105.2|1105.8|1105.4|1105.4|1105.2|2260
1650443480000|2022-04-20 08:31:20|1105.8|1105.4|1105.6|1105.2|1105.8|1105.4|1105.4|1105.2|0
1650443490000|2022-04-20 08:31:30|1105.4|1105|1105.4|1105|1105.4|1105|1105.4|1105|318
1650443500000|2022-04-20 08:31:40|1105.2|1105.2|1105.4|1105|1105.6|1105.2|1105.2|1105|266
1650443510000|2022-04-20 08:31:50|1105.2||1105.2||1105.2||1105.2||0
1650443520000|2022-04-20 08:32:00|1105|1104.8|1105.2|1105|1105.2|1105|1105|1104.8|17010
1650443530000|2022-04-20 08:32:10|1105.4||1105.4||1105.4||1105.2||5427
1650443540000|2022-04-20 08:32:20||1105.2||1105||1105.2||1105|853
1650443560000|2022-04-20 08:32:40|1105.6|1105.2|1105|1104.8|1105.6|1105.2|1105|1104.8|6915
1650443580000|2022-04-20 08:33:00|1105.2|1105|1105.2|1104.8|1105.4|1105|1105|1104.8|8896
1650443590000|2022-04-20 08:33:10|1105.4|1105|1105.4|1105.2|1105.4|1105.2|1105.4|1105|4033
1650443600000|2022-04-20 08:33:20|1105.6|1105.4|1105.4|1105.2|1105.6|1105.4|1105.4|1105.2|3052
1650443630000|2022-04-20 08:33:50|1105.6|1105.4|1105.6|1105.4|1105.8|1105.4|1105.6|1105.4|894
1650443650000|2022-04-20 08:34:10|1105.8|1105.6|1105.8|1105.4|1106|1105.6|1105.8|1105.4|1382
1650443660000|2022-04-20 08:34:20|1105.6||1105.8||1105.8||1105.6||1483
1650443670000|2022-04-20 08:34:30|1106|1105.6|1105.8|1105.4|1106|1105.6|1105.8|1105.4|0
1650443680000|2022-04-20 08:34:40|1106|1105.6|1106|1105.6|1106|1105.6|1106|1105.4|0
1650443690000|2022-04-20 08:34:50|1106.2|1105.8|1106.6|1106.2|1106.6|1106.2|1106.2|1105.6|1377
1650443700000|2022-04-20 08:35:00|1106.8|1106.4|1106.4|1106|1106.8|1106.4|1106.4|1106|4382
1650443710000|2022-04-20 08:35:10|1106.6|1106.2|1106.6|1106.2|1106.6|1106.2|1106.4|1106.2|0
1650443720000|2022-04-20 08:35:20|1106.4||1106.6||1106.6||1106.4||0
1650443730000|2022-04-20 08:35:30|1106.8|1106.4|1107.2|1106.8|1107.2|1107|1106.6|1106.2|8599
1650443740000|2022-04-20 08:35:40|1107.4||1107.2||1107.4||1107.2||0
1650443750000|2022-04-20 08:35:50|1107|1106.6|1106.8|1106.4|1107.2|1106.6|1106.6|1106.4|1587
1650443760000|2022-04-20 08:36:00|1107|1106.6|1107|1106.8|1107.2|1106.8|1106.8|1106.4|5259
1650443770000|2022-04-20 08:36:10|1106.8|1106.6|1106.6|1106.4|1107|1106.6|1106.6|1106.4|4461
1650443780000|2022-04-20 08:36:20|1106.4|1106.2|1106.6|1106.4|1106.8|1106.6|1106.4|1106.2|9614
1650443790000|2022-04-20 08:36:30|1106.8|1106.6|1106.8|1106.4|1106.8|1106.6|1106.6|1106.4|1793
1650443800000|2022-04-20 08:36:40|1107|1106.6|1107|1106.6|1107.2|1107|1107|1106.4|8531
1650443810000|2022-04-20 08:36:50|1106.8|1106.8|1106.8|1106.4|1106.8|1106.8|1106.6|1106.4|8030
1650443820000|2022-04-20 08:37:00||1106.6||1106.4||1106.6||1106.4|200
1650443830000|2022-04-20 08:37:10|1107|1106.6|1107|1106.6|1107.2|1106.8|1106.8|1106.4|2518
1650443840000|2022-04-20 08:37:20|1107.2|1106.8|1107|1106.8|1107.2|1106.8|1107|1106.8|2559
1650443860000|2022-04-20 08:37:40|1106.8|1106.6|1106.8|1106.4|1107|1106.6|1106.8|1106.4|30256
1650443870000|2022-04-20 08:37:50||1106.6||1106.4||1106.6||1106.4|0
1650443880000|2022-04-20 08:38:00|1107|1106.6|1107.6|1107.4|1107.8|1107.6|1107|1106.4|8182
1650443900000|2022-04-20 08:38:20|1107.8|1107.6|1108|1107.6|1108|1107.6|1107.8|1107.4|3765
1650443910000|2022-04-20 08:38:30|1108.2|1107.8|1108.2|1107.8|1108.2|1107.8|1108.2|1107.6|0
1650443920000|2022-04-20 08:38:40|1108||1108.2||1108.2||1108||0
1650443930000|2022-04-20 08:38:50|1108.4|1108|1107.8|1107.6|1108.4|1108|1107.8|1107.6|5585
1650443940000|2022-04-20 08:39:00|1107.6|1107.4|1107.6|1107.4|1107.8|1107.4|1107.6|1107.4|2409
1650443950000|2022-04-20 08:39:10|1107.8||1107.8||1107.8||1107.8||610
1650443970000|2022-04-20 08:39:30|1107.6|1107.2|1107.4|1107|1107.6|1107.4|1107|1106.8|15158
1650443980000|2022-04-20 08:39:40|1107.6|1107.2|1107.2|1107|1107.6|1107.2|1107.2|1107|1700
1650443990000|2022-04-20 08:39:50|1107.4||1107.2||1107.4||1107.2||250
1650444000000|2022-04-20 08:40:00|1107.4|1107.2|1107|1106.8|1107.8|1107.2|1107|1106.8|6841
1650444010000|2022-04-20 08:40:10|1107.2||1107.2||1107.2||1107.2||570
1650444020000|2022-04-20 08:40:20|1107|1106.6|1107|1106.6|1107|1106.8|1106.8|1106.6|2204
1650444030000|2022-04-20 08:40:30|1106.8||1107||1107||1106.8||0
1650444040000|2022-04-20 08:40:40|1106.8|1106.4|1106.8|1106.4|1106.8|1106.4|1106.6|1106.4|1258
1650444050000|2022-04-20 08:40:50|1106.6|1106.2|1106.4|1106.2|1106.6|1106.4|1106.4|1106|693
1650444060000|2022-04-20 08:41:00|1106.6|1106|1106.8|1106.2|1106.8|1106.2|1106.2|1106|5097
1650444070000|2022-04-20 08:41:10|1107|1106.4|1107.2|1106.8|1107.2|1106.8|1107|1106.4|0
1650444080000|2022-04-20 08:41:20|1107|1107|1107|1106.6|1107|1107|1107|1106.6|1799
1650444090000|2022-04-20 08:41:30|1106.8|1106.4|1106.8|1106.4|1106.8|1106.4|1106.8|1106.4|0
1650444100000|2022-04-20 08:41:40|1107|1106.6|1107|1106.6|1107|1106.6|1107|1106.4|0
1650444120000|2022-04-20 08:42:00|1106.8|1106.4|1106.8|1106.6|1106.8|1106.6|1106.8|1106.4|1574
1650444130000|2022-04-20 08:42:10|1107|1106.8|1107|1106.8|1107.4|1107|1107|1106.6|9000
1650444150000|2022-04-20 08:42:30|1107.2||1107.2||1107.2||1107.2||470
1650444180000|2022-04-20 08:43:00||1107||1106.8||1107||1106.8|598
1650444190000|2022-04-20 08:43:10|1107.4|1107|1107.6|1107.4|1107.8|1107.4|1107.4|1106.8|5717
1650444200000|2022-04-20 08:43:20|1107.8|1107.6|1107.8|1107.4|1108|1107.6|1107.8|1107.4|923
1650444210000|2022-04-20 08:43:30|1108|1107.6|1108|1107.6|1108.2|1107.8|1107.8|1107.6|0
1650444220000|2022-04-20 08:43:40|1108.2|1107.8|1108.2|1107.8|1108.2|1107.8|1108|1107.8|2563
1650444230000|2022-04-20 08:43:50|1108.4|1108|1108.8|1108.4|1109|1108.6|1108.4|1108|1762
1650444240000|2022-04-20 08:44:00|1109|1108.6|1109.6|1109.2|1109.6|1109.2|1109|1108.4|649
1650444250000|2022-04-20 08:44:10|1109.4|1109|1109.6|1109.2|1109.6|1109.2|1109.4|1109|0
1650444260000|2022-04-20 08:44:20|1109.8||1109.6||1109.8||1109.6||0
1650444270000|2022-04-20 08:44:30|1109.8|1109.4|1109.8|1109.4|1110|1109.6|1109.8|1109.2|482
1650444280000|2022-04-20 08:44:40|1110|1109.6|1110|1109.8|1110|1109.8|1110|1109.6|5
1650444290000|2022-04-20 08:44:50|1110.2|1110|1110.4|1110|1110.4|1110|1110.2|1110|76
1650444300000|2022-04-20 08:45:00|1110.6|1110.2|1110.4|1110.2|1110.6|1110.2|1110.2|1110|8594
1650444310000|2022-04-20 08:45:10|1110.6|1110.4|1110.4|1110|1110.6|1110.4|1110.4|1110|3018
1650444320000|2022-04-20 08:45:20|1110.6|1110.2|1110.6|1110.2|1110.6|1110.2|1110.4|1110.2|0
1650444330000|2022-04-20 08:45:30|1110.4|1110|1110|1109.6|1110.4|1110.2|1109.8|1109.4|8752
1650444340000|2022-04-20 08:45:40|1109.8|1109.4|1109.8|1109.4|1110|1109.4|1109.4|1109|1274
1650444350000|2022-04-20 08:45:50|1109.6|1109.2|1109|1108.6|1109.6|1109.4|1109|1108.6|0
1650444360000|2022-04-20 08:46:00|1109.2|1108.8|1109.6|1109.2|1109.6|1109.2|1108.8|1108.4|3544
1650444370000|2022-04-20 08:46:10|1109.8|1109.4|1110|1109.6|1110|1109.6|1109.8|1109.4|3330
1650444380000|2022-04-20 08:46:20|1109.8||1109.8||1110||1109.8||0
1650444390000|2022-04-20 08:46:30|1109.6|1109.4|1109.6|1109.2|1109.8|1109.6|1109.6|1109.2|4155
1650444400000|2022-04-20 08:46:40|1109.8|1109.4|1109.8|1109.4|1109.8|1109.4|1109.8|1109.4|0
1650444420000|2022-04-20 08:47:00|1109.6|1109.2|1109.8|1109.6|1109.8|1109.6|1109.6|1109.2|1456
1650444430000|2022-04-20 08:47:10|1110|1109.4|1109.8|1109.4|1110|1109.4|1109.6|1109.4|4517
1650444440000|2022-04-20 08:47:20|1109.6||1109.8||1109.8||1109.6||0
1650444450000|2022-04-20 08:47:30|1110|1109.6|1109.2|1108.8|1110|1109.6|1109|1108.6|11746
1650444460000|2022-04-20 08:47:40|1109||1109.2||1109.2||1109||1475
1650444470000|2022-04-20 08:47:50|1109|1108.6|1109|1108.6|1109|1108.8|1108.8|1108.4|7185
1650444480000|2022-04-20 08:48:00|1109.2|1108.8|1109.2|1108.8|1109.4|1109|1109|1108.6|5691
1650444490000|2022-04-20 08:48:10|1109|1108.6|1109|1108.6|1109.4|1109|1109|1108.6|3540
1650444500000|2022-04-20 08:48:20|1109.2|1108.8|1109.8|1109.4|1109.8|1109.4|1109.2|1108.8|2440
1650444510000|2022-04-20 08:48:30|1109.6|1109.2|1109.8|1109.4|1109.8|1109.4|1109.6|1109.2|0
1650444530000|2022-04-20 08:48:50|1110|1109.6|1110.2|1109.8|1110.2|1109.8|1110|1109.6|2921
1650444540000|2022-04-20 08:49:00|1110.4|1110|1110.4|1110|1110.6|1110.2|1110.4|1109.8|664
1650444550000|2022-04-20 08:49:10|1110.2|1109.8|1110.2|1109.8|1110.4|1110|1110.2|1109.8|0
1650444560000|2022-04-20 08:49:20|1110.4|1110|1110.8|1110.4|1110.8|1110.4|1110.4|1110|1613
1650444570000|2022-04-20 08:49:30|1110.6|1110.2|1110.6|1110.2|1110.6|1110.2|1110.4|1110.2|4169
1650444580000|2022-04-20 08:49:40|1110.4||1110.4||1110.6||1110.4||0
1650444590000|2022-04-20 08:49:50|1110.2|1110|1109.8|1109.4|1110.2|1110|1109.8|1109.2|3339
1650444600000|2022-04-20 08:50:00|1109.6|1109.2|1107.8|1107.6|1109.6|1109.2|1107.8|1107.6|44346
1650444610000|2022-04-20 08:50:10|1108|1107.8|1108.4|1108|1108.4|1108.2|1108|1107.6|3347
1650444620000|2022-04-20 08:50:20|1108.2|1107.8|1108.2|1107.8|1108.4|1107.8|1108|1107.6|989
1650444630000|2022-04-20 08:50:30|1108|1107.6|1107.8|1107.6|1108.2|1107.6|1107.8|1107.4|652
1650444640000|2022-04-20 08:50:40|1108|1107.8|1108.4|1108|1108.4|1108|1108|1107.6|6333
1650444650000|2022-04-20 08:50:50|1108.2|1108.2|1108.8|1108.4|1108.8|1108.4|1108.2|1108|2830
1650444660000|2022-04-20 08:51:00|1109|1108.6|1109.2|1108.8|1109.2|1108.8|1108.8|1108.4|3957
1650444670000|2022-04-20 08:51:10|1109|1108.6|1108.8|1108.6|1109|1108.6|1108.8|1108.4|1635
1650444680000|2022-04-20 08:51:20||1108.4||1108.4||1108.4||1108.2|465
1650444690000|2022-04-20 08:51:30|1108.6|1108.2|1108.2|1107.8|1108.6|1108.2|1108|1107.6|1356
1650444700000|2022-04-20 08:51:40|1108.4|1108|1107.8|1107.4|1108.4|1108|1107.6|1107.4|6813
1650444710000|2022-04-20 08:51:50|1107.6|1107.2|1107.6|1107.4|1108|1107.6|1107.4|1107.2|509
1650444720000|2022-04-20 08:52:00|1107.4|1107.2|1107.4|1107|1107.6|1107.2|1107.2|1107|839
1650444730000|2022-04-20 08:52:10|1107.6|1107.2|1107.6|1107.2|1107.6|1107.4|1107.4|1107|0
1650444740000|2022-04-20 08:52:20|1107.8|1107.4|1108|1107.4|1108|1107.6|1107.8|1107.4|1804
1650444750000|2022-04-20 08:52:30|1108.2|1107.6|1108.2|1107.8|1108.2|1107.8|1108|1107.6|0
1650444760000|2022-04-20 08:52:40|1108|1108|1108.2|1107.8|1108.4|1108|1108|1107.8|2000
1650444770000|2022-04-20 08:52:50|1108.4|1108|1108|1107.6|1108.4|1108|1108|1107.4|6070
1650444780000|2022-04-20 08:53:00|1108.2|1107.8|1108.2|1107.8|1108.4|1108|1108.2|1107.6|452
1650444790000|2022-04-20 08:53:10|1108|1107.6|1108.4|1108|1108.4|1108|1108|1107.4|0
1650444800000|2022-04-20 08:53:20|1108.2|1107.8|1108.2|1107.8|1108.4|1108|1108.2|1107.8|987
1650444810000|2022-04-20 08:53:30|1108.4|1108|1108.2|1107.8|1108.4|1108|1108|1107.8|438
1650444820000|2022-04-20 08:53:40|1108.4||1108.4||1108.4||1108.2||0
1650444830000|2022-04-20 08:53:50||1108||1108||1108||1107.8|0
1650444850000|2022-04-20 08:54:10|1108.6|1108.2|1108.6|1108.2|1108.8|1108.4|1108.6|1108.2|5135
1650444860000|2022-04-20 08:54:20|1108.4|1108.4|1108.2|1108|1108.6|1108.4|1108.2|1108|1091
1650444870000|2022-04-20 08:54:30|1108.4|1108.2|1108|1107.6|1108.6|1108.2|1107.8|1107.6|1035
1650444880000|2022-04-20 08:54:40|1108.2|1107.8|1108.2|1107.6|1108.2|1107.8|1108.2|1107.6|0
1650444890000|2022-04-20 08:54:50|1108|1107.8|1108|1107.6|1108.2|1107.8|1108|1107.6|0
1650444900000|2022-04-20 08:55:00|1107.8|1107.4|1107.8|1107.4|1108|1107.6|1107.6|1107.2|3107
1650444910000|2022-04-20 08:55:10|1108|1107.2|1107.8|1107.2|1108|1107.6|1107.8|1107.2|0
1650444920000|2022-04-20 08:55:20|1107.6|1107.4|1108|1107.4|1108|1107.6|1107.6|1107.4|0
1650444930000|2022-04-20 08:55:30|1107.8|1107.6|1107.6|1107.4|1108|1107.6|1107.6|1107.4|1280
1650444940000|2022-04-20 08:55:40|1107.4|1107.2|1107.6|1107.2|1107.8|1107.4|1107.4|1107.2|5659
1650444950000|2022-04-20 08:55:50|1107.4||1107.6||1107.6||1107.4||25
1650444960000|2022-04-20 08:56:00|1107.8|1107.4|1108|1107.6|1108.2|1107.8|1107.8|1107.4|2758
1650444970000|2022-04-20 08:56:10|1108.2|1107.8|1108.2|1107.8|1108.4|1108|1108|1107.6|0
1650444980000|2022-04-20 08:56:20|1108.4|1108|1108.6|1108.2|1108.6|1108.2|1108.2|1107.8|1523
1650444990000|2022-04-20 08:56:30|1108.4|1108|1108.8|1108.2|1109|1108.6|1108.4|1108|906
1650445000000|2022-04-20 08:56:40|1108.6|1108.4|1108.8|1108.4|1109|1108.6|1108.6|1108.2|0
1650445010000|2022-04-20 08:56:50|1109|1108.6|1109.2|1108.8|1109.4|1109|1109|1108.4|3394
1650445030000|2022-04-20 08:57:10|1109|1109|1109.2|1108.8|1109.4|1109|1109|1108.8|1348
1650445040000|2022-04-20 08:57:20|1109|1109|1109.4|1109|1109.6|1109.4|1109|1108.8|11448
1650445050000|2022-04-20 08:57:30|1109.2||1109.4||1109.4||1109.2||523
1650445060000|2022-04-20 08:57:40|1109.6|1109.2|1109.6|1109.2|1109.8|1109.4|1109.4|1109|14213
1650445070000|2022-04-20 08:57:50|1109.8|1109.4|1109.6|1109.2|1109.8|1109.4|1109.4|1109.2|400
1650445080000|2022-04-20 08:58:00||1109.4||1109.2||1109.4||1109.2|1000
1650445090000|2022-04-20 08:58:10|1109.4|1109|1109.2|1108.8|1109.6|1109.2|1109|1108.6|16999
1650445100000|2022-04-20 08:58:20|1109.4|1109|1109.4|1109|1109.6|1109.2|1109.2|1108.8|4063
1650445110000|2022-04-20 08:58:30|1109.2|1108.8|1109.2|1108.8|1109.2|1108.8|1109.2|1108.8|840
1650445120000|2022-04-20 08:58:40|1109.4|1109|1109.4|1109|1109.4|1109.2|1109.4|1109|1888
1650445130000|2022-04-20 08:58:50||1109.2||1109||1109.2||1109|0
1650445160000|2022-04-20 08:59:20|1109.6|1109.2|1109.8|1109.4|1109.8|1109.4|1109.6|1109|0
1650445170000|2022-04-20 08:59:30|1109.6|1109.6|1109.8|1109.4|1110|1109.6|1109.6|1109.4|1106
1650445180000|2022-04-20 08:59:40|1109.6||1109.8||1109.8||1109.6||0
1650445190000|2022-04-20 08:59:50|1109.6|1109.2|1109.6|1109|1109.8|1109.4|1109.4|1109|433
1650445200000|2022-04-20 09:00:00|1109.8|1109.2|1109.8|1109.2|1110|1109.6|1109.8|1109.2|0
1650445210000|2022-04-20 09:00:10|1109.6|1109|1109.6|1109|1109.6|1109.2|1109.4|1109|0
1650445220000|2022-04-20 09:00:20|1109.4|1109.2|1109.6|1109.2|1110|1109.6|1109.4|1109.2|11626
1650445230000|2022-04-20 09:00:30|1109.4|1109|1109.4|1109.2|1109.6|1109.2|1109.4|1109|6892
1650445240000|2022-04-20 09:00:40|1109.2|1109|1107.8|1107.4|1109.4|1109|1107.8|1107.4|9352
1650445250000|2022-04-20 09:00:50|1108|1107.6|1108.4|1108|1108.4|1108|1108|1107.6|2651
1650445260000|2022-04-20 09:01:00|1108.6|1108.2|1108.8|1108.4|1109|1108.4|1108.4|1108.2|8260
1650445270000|2022-04-20 09:01:10|1108.6|1108.6|1108.6|1108.2|1109|1108.8|1108.6|1108.2|12302
1650445280000|2022-04-20 09:01:20|1108.8|1108.4|1108.6|1108.2|1108.8|1108.4|1108.4|1108|854
1650445290000|2022-04-20 09:01:30|1108.8|1108.4|1109.4|1109|1109.6|1109.2|1108.8|1108.4|414
1650445300000|2022-04-20 09:01:40|1109.6|1109.2|1110|1109.6|1110.2|1110|1109.6|1109.2|1498
1650445310000|2022-04-20 09:01:50|1109.8|1109.4|1109.6|1109.4|1109.8|1109.4|1109.6|1109.4|1111
1650445320000|2022-04-20 09:02:00|1109.8|1109.6|1110|1109.6|1110|1109.6|1109.6|1109.4|2021
1650445330000|2022-04-20 09:02:10|1110.2|1109.8|1110.4|1110|1110.8|1110.4|1110.2|1109.8|4302
1650445340000|2022-04-20 09:02:20||1110.2||1110||1110.2||1110|0
1650445350000|2022-04-20 09:02:30|1110.6|1110.2|1110.6|1110.2|1110.8|1110.4|1110.4|1110|2288
1650445360000|2022-04-20 09:02:40|1110.4|1110|1110.6|1110.2|1110.6|1110.2|1110.2|1110|844
1650445370000|2022-04-20 09:02:50|1110.8|1110.4|1110.4|1110.2|1110.8|1110.4|1110.4|1110.2|7914
1650445380000|2022-04-20 09:03:00|1110.6|1110.4|1110.8|1110.4|1111|1110.6|1110.6|1110.2|2380
1650445390000|2022-04-20 09:03:10|1110.6|1110.2|1110.4|1110.2|1110.8|1110.2|1110.4|1110.2|2383
1650445400000|2022-04-20 09:03:20|1110.6|1110.4|1110.4|1110|1110.8|1110.4|1110.4|1110|17553
1650445410000|2022-04-20 09:03:30|1110.6|1110.2|1110.8|1110.4|1110.8|1110.4|1110.6|1110|22
1650445420000|2022-04-20 09:03:40|1110.6|1110.2|1110.6|1110.2|1110.8|1110.2|1110.6|1110.2|0
1650445430000|2022-04-20 09:03:50|1110.8|1110.4|1110.8|1110.2|1110.8|1110.4|1110.6|1110.2|0
1650445440000|2022-04-20 09:04:00|1111|1110.4|1110.8|1110.4|1111.2|1110.8|1110.8|1110.4|4312
1650445450000|2022-04-20 09:04:10|1110.6|1110.6|1110.8|1110.6|1111|1110.6|1110.6|1110.6|13036
1650445460000|2022-04-20 09:04:20|1111||1111||1111||1111||466
1650445470000|2022-04-20 09:04:30||1110.8||1110.8||1110.8||1110.6|0
1650445530000|2022-04-20 09:05:30|1111.2|1111|1111.2|1110.8|1111.4|1111|1111|1110.6|7137
1650445540000|2022-04-20 09:05:40||1111||1110.8||1111||1110.8|481
1650445560000|2022-04-20 09:06:00|1111|1111|1111.2|1110.8|1111.2|1111|1111|1110.8|5435
1650445570000|2022-04-20 09:06:10|1111.4|1111|1111.8|1111.4|1111.8|1111.4|1111.2|1111|4925
1650445580000|2022-04-20 09:06:20||1111.2||1111.4||1111.6||1111.2|0
1650445590000|2022-04-20 09:06:30|1111.6|1111.2|1112|1111.6|1112|1111.6|1111.6|1111.2|12792
1650445600000|2022-04-20 09:06:40|1111.8|1111.4|1111.8|1111.4|1112|1111.4|1111.8|1111.4|1293
1650445620000|2022-04-20 09:07:00|1111.6|1111.2|1111|1110.6|1111.6|1111.2|1110.6|1110.2|4921
1650445650000|2022-04-20 09:07:30|1110.8|1110.4|1110.8|1110.4|1111|1110.4|1110.6|1110.4|0
1650445660000|2022-04-20 09:07:40|1111|1110.6|1111|1110.6|1111|1110.6|1111|1110.6|0
1650445670000|2022-04-20 09:07:50|||||||||50
1650445680000|2022-04-20 09:08:00|1110.8|1110.8|1110.6|1110.2|1110.8|1110.8|1110.2|1110|48510
1650445690000|2022-04-20 09:08:10|1110.4|1110.4|1110.4|1110|1110.8|1110.4|1110|1109.8|21247
1650445700000|2022-04-20 09:08:20|1110.2|1109.8|1109.2|1109|1110.2|1109.8|1109.2|1109|13818
1650445710000|2022-04-20 09:08:30|1109.4|1109.2|1110|1109.6|1110|1109.6|1109.4|1109.2|3915
1650445720000|2022-04-20 09:08:40|1110.2|1109.8|1110.4|1110|1110.4|1110|1110.2|1109.8|1735
1650445730000|2022-04-20 09:08:50|1110.2|1110.2|1110.6|1110.2|1110.6|1110.2|1110.2|1110.2|1164
1650445740000|2022-04-20 09:09:00|1110.8|1110.4|1110.8|1110.4|1111|1110.6|1110.6|1110.4|3521
1650445760000|2022-04-20 09:09:20|1111|1110.6|1111.2|1110.8|1111.2|1110.8|1111|1110.6|107
1650445770000|2022-04-20 09:09:30|1111|1110.6|1111.4|1110.8|1111.4|1111|1111|1110.6|492
1650445780000|2022-04-20 09:09:40|1111.2|1111|1111.2|1111|1111.4|1111|1111.2|1110.8|0
1650445790000|2022-04-20 09:09:50|1111.4|1111.2|1111.6|1111.2|1111.8|1111.2|1111.4|1111|72
1650445800000|2022-04-20 09:10:00|1111.4||1111.4||1111.6||1111.4||0
1650445810000|2022-04-20 09:10:10|1111.6|1111.4|1111.6|1111.2|1112|1111.6|1111.6|1111.2|2672
1650445820000|2022-04-20 09:10:20|1111.8|1111.4|1111.8|1111.4|1112|1111.4|1111.8|1111.4|465
1650445840000|2022-04-20 09:10:40|1112|1111.6|1112|1111.6|1112.4|1112|1111.8|1111.6|6496
1650445850000|2022-04-20 09:10:50|||||||||2000
1650445860000|2022-04-20 09:11:00|1112.2|1111.8|1112.2|1111.8|1112.4|1112|1112.2|1111.8|709
1650445870000|2022-04-20 09:11:10|1112.4|1112|1112.2|1112|1112.4|1112|1112.2|1111.8|0
1650445880000|2022-04-20 09:11:20||1111.8||1111.8||1111.8||1111.8|1454
1650445890000|2022-04-20 09:11:30||1112||1112||1112||1111.8|0
1650445900000|2022-04-20 09:11:40|1112.4|1112.2|1112.2|1112|1112.6|1112.2|1112.2|1112|1159
1650445910000|2022-04-20 09:11:50|1112.4||1112.4||1112.4||1112.2||0
1650445930000|2022-04-20 09:12:10|1112.2|1111.8|1111.8|1111.4|1112.2|1111.8|1111.8|1111.4|4653
1650445940000|2022-04-20 09:12:20|1112|1111.6|1111.4|1111|1112|1111.8|1111.4|1111|869
1650445950000|2022-04-20 09:12:30|1111.6|1111.2|1111.4|1111|1111.8|1111.4|1111.2|1111|1425
1650445960000|2022-04-20 09:12:40|1111.2|1111.2|1111.4|1111|1111.6|1111.2|1111.2|1110.8|876
1650445970000|2022-04-20 09:12:50|1111.6|1110.8|1111.2|1110.8|1111.6|1111|1111|1110.8|1128
1650445980000|2022-04-20 09:13:00|1111|1110.6|1110.6|1110.2|1111|1110.6|1110.4|1110.2|1003
1650445990000|2022-04-20 09:13:10|1110.8|1110.4|1110.8|1110.4|1111|1110.6|1110.8|1110.4|0
1650446000000|2022-04-20 09:13:20|1110.6|1110.2|1110.4|1110.2|1110.6|1110.2|1110.4|1110.2|1084
1650446010000|2022-04-20 09:13:30|1110.2|1110|1111|1110.6|1111|1110.6|1110.2|1110|1918
1650446020000|2022-04-20 09:13:40|1110.8|1110.4|1110.6|1110.2|1110.8|1110.4|1110.6|1110.2|0
1650446030000|2022-04-20 09:13:50|1110.4|1110|1110.4|1110|1110.4|1110|1110.4|1110|6399
1650446040000|2022-04-20 09:14:00|1110.6|1110.2|1110.4|1110|1110.6|1110.2|1110.2|1110|3214
1650446050000|2022-04-20 09:14:10|1110.2|1110.2|1110|1109.6|1110.2|1110.2|1110|1109.6|4275
1650446060000|2022-04-20 09:14:20|||||||||899
1650446080000|2022-04-20 09:14:40|1109.8|1109.4|1109.4|1108.8|1109.8|1109.4|1109.2|1108.6|1261
1650446090000|2022-04-20 09:14:50|1109.2|1109|1109.4|1109|1109.6|1109.2|1109.2|1109|2188
1650446100000|2022-04-20 09:15:00|1109.6|1109.2|1109.6|1109.2|1109.6|1109.2|1109.6|1109.2|400
1650446110000|2022-04-20 09:15:10|1109.8|1109.4|1109.8|1109.6|1110.2|1109.8|1109.8|1109.4|2765
1650446120000|2022-04-20 09:15:20|1109.6|1109.4|1109.2|1109|1109.6|1109.6|1109.2|1108.8|1248
1650446130000|2022-04-20 09:15:30|1109.4|1108.8|1108.4|1108.2|1109.4|1108.8|1108.4|1108.2|3196
1650446140000|2022-04-20 09:15:40||1108||1108||1108||1108|0
1650446150000|2022-04-20 09:15:50|1108.6|1108.2|1108.4|1108|1108.8|1108.4|1108.4|1108|1612
1650446160000|2022-04-20 09:16:00|1108.6|1108.2|1108.8|1108.4|1109|1108.6|1108.4|1108|5483
1650446170000|2022-04-20 09:16:10|1109|1108.6|1109|1108.6|1109.4|1109.2|1108.8|1108.4|20405
1650446180000|2022-04-20 09:16:20|1108.8|1108.4|1108.4|1108.2|1109|1108.6|1108.4|1108|3858
1650446190000|2022-04-20 09:16:30|1108.6|1108.4|1108.6|1108.4|1108.8|1108.4|1108.6|1108.2|736
1650446200000|2022-04-20 09:16:40|1108.8|1108.6|1108.8|1108.4|1109|1108.6|1108.6|1108.2|10256
1650446210000|2022-04-20 09:16:50|1108.6|1108.6|1108.8|1108.4|1108.8|1108.6|1108.6|1108.2|3433
1650446220000|2022-04-20 09:17:00|1108.6|1108.6|1108.8|1108.4|1108.8|1108.6|1108.6|1108.2|0
1650446230000|2022-04-20 09:17:10||1108.6||1108.4||1108.6||1108.4|500
1650446240000|2022-04-20 09:17:20|||||||||10
1650446250000|2022-04-20 09:17:30|1108.6|1108.6|1109|1108.6|1109|1108.6|1108.6|1108.4|1211
1650446260000|2022-04-20 09:17:40||1108.8||1108.6||1108.8||1108.6|0
1650446270000|2022-04-20 09:17:50||1108.8||1108.6||1108.8||1108.6|0
1650446280000|2022-04-20 09:18:00|1109.2|1108.8|1109.2|1108.8|1109.4|1109|1109|1108.8|9519
1650446290000|2022-04-20 09:18:10|1109.4|1109|1109.4|1109|1109.4|1109|1109.2|1108.8|3805
1650446300000|2022-04-20 09:18:20|1109.6|1109.2|1109.6|1109.2|1109.6|1109.2|1109.2|1109|5589
1650446310000|2022-04-20 09:18:30|1109.8|1109.4|1109.8|1109.6|1110|1109.6|1109.8|1109.4|6433
1650446320000|2022-04-20 09:18:40|1110|1109.8|1110|1109.6|1110|1109.8|1109.8|1109.6|439
1650446330000|2022-04-20 09:18:50||1109.8||1109.6||1109.8||1109.6|700
1650446340000|2022-04-20 09:19:00|1110.2|1109.8|1110.4|1110|1110.4|1110|1110.2|1109.8|1301
1650446360000|2022-04-20 09:19:20|1110.6|1110.2|1110.8|1110.4|1110.8|1110.4|1110.6|1110.2|70
1650446370000|2022-04-20 09:19:30|1110.6|1110.2|1110.4|1110|1110.6|1110.2|1110.2|1110|2987
1650446380000|2022-04-20 09:19:40|1110.6|1110.2|1110.6|1110.2|1110.6|1110.2|1110.6|1110|2966
1650446390000|2022-04-20 09:19:50|1110.8|1110.4|1111.2|1110.8|1111.4|1110.8|1110.8|1110.4|104
1650446400000|2022-04-20 09:20:00|1111.6|1111|1111|1110.8|1111.6|1111.4|1111|1110.8|27390
1650446410000|2022-04-20 09:20:10|1111.4|1111|1112.2|1111.8|1113|1112.6|1111.4|1111|56720
1650446420000|2022-04-20 09:20:20|1112|1112|1111.8|1111.4|1112|1112|1111.6|1111.2|7979
1650446430000|2022-04-20 09:20:30|1112|1111.6|1112.2|1111.6|1112.2|1112|1111.8|1111.4|23271
1650446440000|2022-04-20 09:20:40||1111.8||1111.8||1112||1111.8|0
1650446450000|2022-04-20 09:20:50||1111.6||1111.8||1112||1111.6|2000
1650446460000|2022-04-20 09:21:00|1112.4|1111.6|1112|1111.8|1112.6|1112.2|1112|1111.6|4206
1650446470000|2022-04-20 09:21:10|1112.2|1112|1112.4|1112|1112.8|1112.2|1112.2|1112|646
1650446480000|2022-04-20 09:21:20|1112.6|1112.2|1112.8|1112.4|1112.8|1112.4|1112.6|1112.2|150
1650446510000|2022-04-20 09:21:50|1112.6|1112.6|1113|1112.6|1113|1112.8|1112.6|1112.4|7259
1650446520000|2022-04-20 09:22:00|1113.2|1112.8|1113.8|1113.4|1113.8|1113.4|1113.2|1112.8|6061
1650446530000|2022-04-20 09:22:10|1113.6|1113.2|1114.2|1113.8|1114.2|1114|1113.6|1113.2|547
1650446540000|2022-04-20 09:22:20|1114||1114.2||1114.2||1114||398
1650446550000|2022-04-20 09:22:30|1114||1114.2||1114.2||1114||0
1650446560000|2022-04-20 09:22:40|1114|1113.6|1114|1113.6|1114.2|1113.6|1113.8|1113.4|1615
1650446570000|2022-04-20 09:22:50|1113.8|1113.4|1113.6|1113.2|1114|1113.6|1113.4|1113.2|3962
1650446580000|2022-04-20 09:23:00|1113.8|1113.4|1114.2|1113.8|1114.2|1113.8|1113.8|1113.2|2159
1650446590000|2022-04-20 09:23:10|1114.4|1114|1114.4|1114|1114.6|1114|1114.2|1114|1749
1650446600000|2022-04-20 09:23:20|1114.6|1113.8|1114.8|1114.6|1115|1114.6|1114.6|1113.8|661
1650446610000|2022-04-20 09:23:30|1115|1114.4|1115|1114.4|1115|1114.6|1115|1114.4|1
1650446620000|2022-04-20 09:23:40|1114.4|1114.2|1115|1114.6|1115|1114.6|1114.4|1114.2|11607
1650446630000|2022-04-20 09:23:50|1114.8||1114.8||1114.8||1114.8||0
1650446640000|2022-04-20 09:24:00|1114.6|1114.4|1114.6|1114.2|1115|1114.4|1114.4|1114|11792
1650446650000|2022-04-20 09:24:10|1114.8|1114|1114.2|1114|1114.8|1114.2|1114.2|1114|6612
1650446660000|2022-04-20 09:24:20||1113.8||1113.8||1114||1113.8|4196
1650446670000|2022-04-20 09:24:30|1114|1113.6|1114.2|1113.8|1114.2|1113.8|1114|1113.6|2298
1650446690000|2022-04-20 09:24:50|1114.4|1114|1114.8|1114.4|1115|1114.4|1114.4|1114|14073
1650446700000|2022-04-20 09:25:00|1114.6|1114.2|1114.6|1114.2|1114.6|1114.2|1114.4|1114|2089
1650446710000|2022-04-20 09:25:10|1114.4|1114.4|1115|1114.6|1115|1114.6|1114.4|1114.2|686
1650446720000|2022-04-20 09:25:20|1114.6|1114.4|1115.6|1115.4|1116|1115.8|1114.6|1114.4|48973
1650446730000|2022-04-20 09:25:30|1115.8|1115.2|1115.4|1115|1116|1115.2|1115.2|1115|14025
1650446740000|2022-04-20 09:25:40|1115.6|1115.2|1115.4|1115|1115.8|1115.2|1115.4|1115|0
1650446750000|2022-04-20 09:25:50|1115.6|1115.2|1115.8|1115.2|1116|1115.4|1115.6|1115.2|500
1650446760000|2022-04-20 09:26:00|1115.6|1115|1115.6|1115.2|1115.8|1115.2|1115.4|1115|0
1650446770000|2022-04-20 09:26:10|1115.8|1115.4|1115.8|1115.4|1116|1115.4|1115.4|1115.2|22327
1650446780000|2022-04-20 09:26:20|1116|1115.6|1116|1115.6|1116|1115.6|1116|1115.6|477
1650446820000|2022-04-20 09:27:00|1116.2|1115.8|1116.2|1115.6|1116.2|1116|1115.4|1115.2|19927
1650446830000|2022-04-20 09:27:10|1116.4|1115.8|1116.4|1116|1117|1116.4|1116.2|1115.8|7384
1650446840000|2022-04-20 09:27:20|1116.6|1116.2|1116.6|1116|1116.6|1116.2|1116.2|1115.8|1488
1650446850000|2022-04-20 09:27:30|1116.2|1116.2|1116.2|1115.8|1116.2|1116.2|1116|1115.8|1617
1650446860000|2022-04-20 09:27:40|||||||||113
1650446870000|2022-04-20 09:27:50|1116|1116|1116.2|1115.8|1116.2|1116|1116|1115.6|1821
1650446880000|2022-04-20 09:28:00|1116.4|1116|1116.6|1116.2|1116.6|1116.2|1116.4|1116|6623
1650446890000|2022-04-20 09:28:10|1116.8|1116.4|1116.6|1116.2|1116.8|1116.4|1116.6|1116.2|606
1650446900000|2022-04-20 09:28:20|1116.8|1116.4|1116.8|1116.4|1117|1116.6|1116.8|1116.2|413
1650446910000|2022-04-20 09:28:30|1117|1116.6|1116.6|1116.2|1117|1116.6|1116.6|1116.2|0
1650446920000|2022-04-20 09:28:40|1116.4|1116|1116.2|1115.8|1116.4|1116|1116|1115.6|3147
1650446930000|2022-04-20 09:28:50||1115.6||1115.8||1115.8||1115.6|0
1650446940000|2022-04-20 09:29:00||1116||1115.8||1116||1115.8|0
1650446950000|2022-04-20 09:29:10|1116.4|1116|1115.4|1115|1116.6|1116.2|1115.2|1114.8|25995
1650446960000|2022-04-20 09:29:20|1115.2|1115.2|1115.6|1115.2|1115.8|1115.4|1115.2|1115.2|1416
1650446970000|2022-04-20 09:29:30|1115.4|1115|1114.6|1114.2|1115.4|1115|1114.6|1114.2|1248
1650446980000|2022-04-20 09:29:40||1114.4||1114.4||1114.4||1114.2|1319
1650446990000|2022-04-20 09:29:50|1114.8|1114.2|1115|1114.4|1115|1114.6|1114.6|1114.2|1274
1650447000000|2022-04-20 09:30:00|1115.2|1114.6|1114.6|1114|1115.2|1114.6|1114.4|1114|1204
1650447010000|2022-04-20 09:30:10|1114.4|1114.2|1114.4|1114|1114.6|1114.2|1114.2|1114|3956
1650447020000|2022-04-20 09:30:20|1114.6|1114.2|1114.4|1114|1114.6|1114.2|1114.4|1114|0
1650447030000|2022-04-20 09:30:30|1114.6|1114.2|1114.6|1114.4|1114.6|1114.4|1114.4|1114|0
1650447040000|2022-04-20 09:30:40|1114.8|1114.2|1115|1114.6|1115|1114.6|1114.8|1114.2|5000
1650447050000|2022-04-20 09:30:50||1114.4||1114.6||1114.6||1114.4|0
1650447080000|2022-04-20 09:31:20|1114.8|1114.4|1115|1114.8|1115|1114.8|1114.6|1114.2|2460
1650447090000|2022-04-20 09:31:30|1115.2|1115|1115.2|1114.8|1115.6|1115.2|1115.2|1114.8|2557
1650447100000|2022-04-20 09:31:40|1115.4|1115|1115.6|1115.2|1115.8|1115.4|1115.4|1115|7300
1650447110000|2022-04-20 09:31:50||1115.4||1115.2||1115.4||1115.2|0
1650447130000|2022-04-20 09:32:10|1115.4|1115.4|1115.4|1115.2|1115.4|1115.4|1115.4|1115.2|0
1650447140000|2022-04-20 09:32:20|||||||||500
1650447150000|2022-04-20 09:32:30|1115.6|1115.4|1115.6|1115.2|1115.8|1115.4|1115.6|1115.2|1442
1650447160000|2022-04-20 09:32:40|1115.8|1115.4|1116|1115.6|1116|1115.6|1115.8|1115.4|472
1650447170000|2022-04-20 09:32:50|1115.8|1115.4|1115.6|1115.4|1115.8|1115.4|1115.6|1115.4|5353
1650447180000|2022-04-20 09:33:00||1115.2||1115.2||1115.4||1115.2|1825
1650447190000|2022-04-20 09:33:10|1115.4|1115|1115.6|1115.2|1115.6|1115.2|1115.4|1115|444
1650447200000|2022-04-20 09:33:20|1115.8|1115.4|1116|1115.4|1116.2|1115.8|1115.8|1115.4|3722
1650447210000|2022-04-20 09:33:30|1115.8|1115.6|1116|1115.4|1116|1115.6|1115.8|1115.4|0
1650447220000|2022-04-20 09:33:40|1115.8|1115.8|1116|1115.6|1116|1115.8|1115.8|1115.4|12624
1650447230000|2022-04-20 09:33:50|1116.2|1115.8|1116.8|1116.4|1117|1116.6|1116.2|1115.8|5891
1650447240000|2022-04-20 09:34:00|||||||||2718
1650447250000|2022-04-20 09:34:10|1117|1116.6|1117.4|1116.8|1117.4|1116.8|1117|1116.6|0
1650447260000|2022-04-20 09:34:20|1117.6|1117|1117.2|1117|1117.6|1117.2|1117.2|1116.8|5264
1650447270000|2022-04-20 09:34:30|1117.4|1117.2|1117.6|1117.2|1117.6|1117.4|1117.4|1117.2|0
1650447280000|2022-04-20 09:34:40|1117.8|1117.4|1118|1117.6|1118.2|1118|1117.8|1117.4|17305
1650447290000|2022-04-20 09:34:50|1117.8|1117.4|1118.2|1117.8|1118.4|1117.8|1117.6|1117.4|5634
1650447300000|2022-04-20 09:35:00|1118.4|1118|1118.4|1118|1118.4|1118|1118.4|1117.8|158
1650447310000|2022-04-20 09:35:10||1117.8||1118||1118||1117.8|0
1650447320000|2022-04-20 09:35:20|1118.2||1118.4||1118.4||1118.2||5000
1650447340000|2022-04-20 09:35:40|1118|1117.8|1118|1117.8|1118|1117.8|1118|1117.8|4678
1650447350000|2022-04-20 09:35:50|1118.2|1118|1118.4|1118|1118.4|1118.2|1118.2|1117.8|37316
1650447360000|2022-04-20 09:36:00|1118.2|1117.8|1118.4|1118|1118.4|1118.2|1118.2|1117.8|156
1650447370000|2022-04-20 09:36:10|1118.2|1118.2|1118.4|1118|1118.4|1118.2|1118.2|1118|3058
1650447380000|2022-04-20 09:36:20|1118.6|1118.2|1118.6|1118.2|1119|1118.8|1118.4|1118.2|21848
1650447390000|2022-04-20 09:36:30|1118.8|1118.4|1119.8|1119.4|1119.8|1119.6|1118.8|1118.2|29480
1650447400000|2022-04-20 09:36:40|1120|1119.6|1118.6|1118|1120|1119.6|1118.4|1118|5697
1650447410000|2022-04-20 09:36:50|1118.8|1118.2|1117.6|1117|1119|1118.6|1117.6|1117|37311
1650447420000|2022-04-20 09:37:00|1117.8|1117.2|1118.2|1117.6|1118.2|1117.8|1117.4|1117|10403
1650447430000|2022-04-20 09:37:10|1118|1117.8|1118.2|1117.8|1118.6|1118.2|1118|1117.6|14052
1650447450000|2022-04-20 09:37:30|1118.4|1118|1118.4|1117.8|1118.6|1118|1118.2|1117.8|11124
1650447460000|2022-04-20 09:37:40|1118.2|1118|1118.6|1118|1118.6|1118.4|1118|1117.8|9221
1650447470000|2022-04-20 09:37:50|1118.4|1118.2|1118.4|1118.2|1118.6|1118.2|1118.2|1117.8|1894
1650447480000|2022-04-20 09:38:00|1118.6||1118.6||1118.6||1118.6||468
1650447490000|2022-04-20 09:38:10|1118.8|1118.4|1119|1118.6|1119|1118.6|1118.6|1118.2|3808
1650447500000|2022-04-20 09:38:20|1119.2|1118.8|1119.4|1119|1119.4|1119|1119.2|1118.8|1850
1650447510000|2022-04-20 09:38:30|1119.6|1119.2|1120|1119.4|1120|1119.4|1119.6|1119.2|5584
1650447520000|2022-04-20 09:38:40|1119.8|1119.6|1120.4|1119.8|1120.4|1120|1119.8|1119.6|11832
1650447530000|2022-04-20 09:38:50|1120.6|1120|1120.8|1120.4|1121|1120.6|1120.4|1120|2155
1650447540000|2022-04-20 09:39:00|1121||1121||1121||1120.8||197
1650447550000|2022-04-20 09:39:10|1120.4|1120.2|1120.6|1120|1120.6|1120.2|1120|1119.8|25159
1650447560000|2022-04-20 09:39:20|1120.4|1119.8|1120.2|1119.8|1120.6|1120.2|1120|1119.8|10000
1650447570000|2022-04-20 09:39:30|1120|1120|1120.4|1120|1120.4|1120|1120|1119.8|11711
1650447580000|2022-04-20 09:39:40|1120.6|1119.8|1120.6|1120|1120.6|1120|1120.6|1119.8|0
1650447590000|2022-04-20 09:39:50|1120.4|1120.2|1120.6|1120|1120.6|1120.2|1120.4|1120|0
1650447600000|2022-04-20 09:40:00|1120.8|1120.2|1120.6|1120.2|1120.8|1120.4|1120.6|1120|1054
1650447610000|2022-04-20 09:40:10|1120.8|1120.4|1120.8|1120.4|1120.8|1120.4|1120.8|1120.4|3338
1650447620000|2022-04-20 09:40:20|1121|1120.6|1121|1120.4|1121|1120.6|1120.6|1120.4|11327
1650447630000|2022-04-20 09:40:30||1120.6||1120.6||1120.6||1120.6|0
1650447650000|2022-04-20 09:40:50|1121.2||1121.2||1121.2||1121||0
1650447660000|2022-04-20 09:41:00|1121|1120.8|1121.2|1120.6|1121.2|1120.8|1121|1120.6|464
1650447670000|2022-04-20 09:41:10|1121|1120.8|1121.6|1121|1121.6|1121|1120.8|1120.8|6907
1650447680000|2022-04-20 09:41:20||1121.2||1121.2||1121.2||1121|0
1650447690000|2022-04-20 09:41:30|1121.8|1121.4|1121.8|1121.2|1121.8|1121.4|1121.8|1121.2|0
1650447700000|2022-04-20 09:41:40||1121.4||1121.4||1121.4||1121.4|0
1650447710000|2022-04-20 09:41:50|1121.6|1121.6|1122|1121.6|1122|1121.6|1121.6|1121.4|4877
1650447720000|2022-04-20 09:42:00|1121.8|1121.4|1122.8|1122.4|1123|1122.8|1121.6|1121.4|16468
1650447730000|2022-04-20 09:42:10|1122.6|1122.2|1121.4|1121|1122.6|1122.4|1121|1120.6|10208
1650447740000|2022-04-20 09:42:20|1121.2|1120.8|1120.8|1120.4|1121.8|1121.2|1120.8|1120.4|19319
1650447750000|2022-04-20 09:42:30|1121|1120.2|1120.6|1120.2|1121|1120.4|1120.6|1120|5980
1650447770000|2022-04-20 09:42:50|1120.8|1120.4|1120.4|1120.2|1120.8|1120.4|1120.4|1120|1070
1650447780000|2022-04-20 09:43:00|1120.6|1120|1119.8|1119.6|1120.6|1120|1119.8|1119.4|5615
1650447790000|2022-04-20 09:43:10|1120|1119.8|1120.4|1119.8|1120.4|1119.8|1120|1119.6|733
1650447800000|2022-04-20 09:43:20|1120.2|1120|1120.2|1119.8|1120.4|1120|1120.2|1119.8|0
1650447810000|2022-04-20 09:43:30|1120|1120|1120.4|1120.2|1120.4|1120.2|1120|1120|3761
1650447820000|2022-04-20 09:43:40|1120.6|1120.4|1121|1120.6|1121.2|1120.6|1120.6|1120.4|272
1650447830000|2022-04-20 09:43:50|1120.8|1120.4|1120.8|1120.4|1120.8|1120.4|1120.8|1120.4|0
1650447840000|2022-04-20 09:44:00|1121|1120.6|1121.4|1120.8|1121.4|1121|1121|1120.6|0
1650447850000|2022-04-20 09:44:10|1121.6|1121|1121.4|1121|1121.8|1121.2|1121.4|1121|1120
1650447860000|2022-04-20 09:44:20|1121.6||1121.6||1121.6||1121.6||0
1650447870000|2022-04-20 09:44:30|1121.4|1121.2|1121.6|1121|1121.6|1121.2|1121.4|1121|0
1650447880000|2022-04-20 09:44:40|1121.4|1121.2|1121.6|1121.2|1121.6|1121.2|1121.4|1121|0
1650447890000|2022-04-20 09:44:50|1121.4|1121|1121.8|1121.4|1121.8|1121.4|1121.4|1121|0
1650447900000|2022-04-20 09:45:00|1122|1121.2|1122.2|1122|1122.4|1122|1121.6|1121.2|13085
1650447910000|2022-04-20 09:45:10|1122|1121.8|1122.2|1121.8|1122.2|1122|1122|1121.8|2808
1650447920000|2022-04-20 09:45:20||1121.6||1121.8||1121.8||1121.6|838
1650447930000|2022-04-20 09:45:30|1122.4|1122|1121.8|1121.4|1122.6|1122.2|1121.8|1121.4|3662
1650447940000|2022-04-20 09:45:40|1122|1121.6|1122.2|1121.6|1122.2|1121.8|1122|1121.4|870
1650447950000|2022-04-20 09:45:50|1122.4|1121.8|1122.2|1121.8|1122.4|1121.8|1122|1121.6|0
1650447960000|2022-04-20 09:46:00|1122.4|1122|1122.4|1122|1122.6|1122|1122.2|1121.8|0
1650447970000|2022-04-20 09:46:10|1122.2|1121.8|1122.8|1122.4|1122.8|1122.4|1122|1121.8|2506
1650447980000|2022-04-20 09:46:20|1123|1122.6|1123.6|1123|1123.6|1123.2|1122.8|1122.4|4275
1650447990000|2022-04-20 09:46:30|1123.8|1123.2|1123.6|1123|1123.8|1123.4|1123.4|1123|295
1650448000000|2022-04-20 09:46:40|1123.8|1123.2|1123|1122.6|1123.8|1123.2|1123|1122.6|5000
1650448010000|2022-04-20 09:46:50|1122.8|1122.4|1122.6|1122.2|1122.8|1122.4|1122.4|1122|3417
1650448020000|2022-04-20 09:47:00|1122.8|1122.4|1122.6|1122.2|1123|1122.4|1122.6|1122.2|785
1650448050000|2022-04-20 09:47:30|1122.8|1122.4|1123|1122.4|1123|1122.4|1122.8|1122.4|836
1650448060000|2022-04-20 09:47:40|1122.8|1122.6|1123|1122.6|1123.2|1122.6|1122.8|1122.6|1980
1650448070000|2022-04-20 09:47:50|1123.2||1123||1123.2||1123||0
1650448090000|2022-04-20 09:48:10|1122.8||1123||1123||1122.8||0
1650448100000|2022-04-20 09:48:20|1122.8|1122.8|1123|1122.8|1123|1122.8|1122.8|1122.8|2499
1650448110000|2022-04-20 09:48:30|1123.2|1123|1123.2|1122.8|1123.6|1123|1123|1122.8|22866
1650448120000|2022-04-20 09:48:40|1123.4|1123|1123|1122.6|1123.4|1123|1122.8|1122.6|6001
1650448130000|2022-04-20 09:48:50|1123.2|1122.8|1123.2|1122.6|1123.4|1122.8|1123.2|1122.6|4687
1650448140000|2022-04-20 09:49:00|1123|1122.8|1122.8|1122.6|1123.2|1122.8|1122.8|1122.6|6267
1650448150000|2022-04-20 09:49:10|1123|1122.8|1123|1122.6|1123.2|1122.8|1122.6|1122.4|8359
1650448160000|2022-04-20 09:49:20|1123.2|1122.8|1123.4|1122.8|1123.4|1123|1123.2|1122.8|1899
1650448170000|2022-04-20 09:49:30|1123.2|1123|1123.4|1123|1123.4|1123|1123.2|1123|0
1650448180000|2022-04-20 09:49:40|1123|1122.8|1123.2|1122.6|1123.4|1123|1122.8|1122.6|10573
1650448190000|2022-04-20 09:49:50|1123.4|1122.8|1123.2|1122.8|1123.4|1122.8|1123|1122.8|0
1650448200000|2022-04-20 09:50:00|1123|1122.6|1122.6|1122|1123.2|1122.6|1122.6|1122|8264
1650448210000|2022-04-20 09:50:10|1122.4|1122.2|1123.2|1122.6|1123.2|1122.6|1122.4|1122|4413
1650448220000|2022-04-20 09:50:20|1123|1122.4|1123.2|1123|1123.4|1123|1122.8|1122.4|17886
1650448230000|2022-04-20 09:50:30|1123.4|1123.2|1123.4|1123|1123.4|1123.2|1123.4|1123|0
1650448240000|2022-04-20 09:50:40|1123.2||1123.4||1123.4||1123.2||0
1650448250000|2022-04-20 09:50:50|1123.6|1123.2|1123.4|1123|1123.6|1123.2|1123.4|1122.8|12625
1650448260000|2022-04-20 09:51:00|1123.2|1122.8|1123.6|1123.2|1123.6|1123.2|1123.2|1122.8|1550
1650448270000|2022-04-20 09:51:10||1123.4||1123.2||1123.4||1123.2|238
1650448280000|2022-04-20 09:51:20|1123.4|1123|1123.2|1122.6|1123.4|1123|1123|1122.6|5829
1650448290000|2022-04-20 09:51:30|1123.4|1122.8|1123.2|1122.8|1123.4|1123|1123.2|1122.6|366
1650448300000|2022-04-20 09:51:40||1122.6||1122.8||1122.8||1122.6|0
1650448310000|2022-04-20 09:51:50|1123.4|1123|1122.8|1122.4|1123.6|1123.2|1122.8|1122.4|3944
1650448320000|2022-04-20 09:52:00|1122.6|1122.2|1122.4|1122|1122.6|1122.2|1122.4|1121.8|1508
1650448350000|2022-04-20 09:52:30|1122.2|1122.2|1122.4|1122.2|1122.4|1122.2|1122.2|1122.2|4247
1650448360000|2022-04-20 09:52:40|1122.6|1122|1122.8|1122.4|1122.8|1122.4|1122.6|1122|8305
1650448370000|2022-04-20 09:52:50|1123|1122.6|1123.2|1122.8|1123.4|1123|1122.8|1122.4|800
1650448380000|2022-04-20 09:53:00|1123.4|1123|1123.4|1123|1123.6|1123.2|1123|1122.8|3404
1650448390000|2022-04-20 09:53:10|1123.2|1122.8|1123.2|1122.8|1123.4|1123|1123.2|1122.8|0
1650448400000|2022-04-20 09:53:20|1123.4|1123|1123.2|1122.8|1123.6|1123.2|1123.2|1122.8|0
1650448410000|2022-04-20 09:53:30|1123.4||1123.4||1123.4||1123.2||0
1650448420000|2022-04-20 09:53:40|1123.2||1123.4||1123.4||1123||0
1650448430000|2022-04-20 09:53:50|1123.2|1123|1123.4|1123|1123.4|1123|1123.2|1122.8|4723
1650448440000|2022-04-20 09:54:00|1123.2|1122.8|1123.2|1122.8|1123.4|1123|1123|1122.8|2879
1650448450000|2022-04-20 09:54:10|1123.4|1123|1122.8|1122.4|1123.4|1123|1122.8|1122.4|590
1650448460000|2022-04-20 09:54:20|1122.6|1122.2|1123|1122.8|1123.4|1122.8|1122.6|1122.2|2151
1650448480000|2022-04-20 09:54:40|1123.2|1122.6|1123|1122.6|1123.4|1122.6|1122.8|1122.6|2417
1650448490000|2022-04-20 09:54:50|1123.2|1122.8|1123|1122.6|1123.8|1123.4|1122.8|1122.4|93028
1650448500000|2022-04-20 09:55:00|1123.2|1122.8|1123|1122.4|1123.2|1122.8|1123|1122.4|0
1650448510000|2022-04-20 09:55:10|1122.8|1122.2|1123|1122.6|1123|1122.6|1122.6|1122.2|880
1650448520000|2022-04-20 09:55:20|1122.8|1122.4|1122.2|1121.8|1123|1122.6|1122.2|1121.8|2663
1650448530000|2022-04-20 09:55:30|1122.4|1122|1122.2|1121.8|1122.6|1122|1121.8|1121.4|0
1650448540000|2022-04-20 09:55:40|1122.4|1122|1121.8|1121.6|1122.4|1122|1121.8|1121.6|4792
1650448550000|2022-04-20 09:55:50|1122|1121.4|1122|1121.6|1122|1121.8|1121.8|1121.4|1468
1650448560000|2022-04-20 09:56:00|1121.8|1121.4|1121.6|1121.2|1121.8|1121.4|1121.4|1121|1510
1650448570000|2022-04-20 09:56:10|1121.8|1121|1120.8|1120.4|1121.8|1121|1120.8|1120.4|1292
1650448580000|2022-04-20 09:56:20|1121|1120.6|1120.8|1120.4|1121|1120.6|1120.6|1120.4|1355
1650448590000|2022-04-20 09:56:30|1121|1120.6|1120.8|1120.4|1121|1120.6|1120.6|1120.4|2409
1650448600000|2022-04-20 09:56:40|1121|1120.6|1121|1120.6|1121.2|1120.8|1121|1120.6|5471
1650448610000|2022-04-20 09:56:50|1121.2|1120.8|1121|1120.6|1121.4|1121|1121|1120.6|5000
1650448620000|2022-04-20 09:57:00|1121.2|1120.8|1121.2|1120.8|1121.2|1120.8|1121|1120.6|1371
1650448630000|2022-04-20 09:57:10|1121|1120.6|1121|1120.6|1121.2|1120.8|1121|1120.6|0
1650448640000|2022-04-20 09:57:20|1121.2|1120.8|1121.2|1120.8|1121.2|1120.8|1121.2|1120.8|129
1650448650000|2022-04-20 09:57:30|1121|1120.6|1121|1120.4|1121.2|1120.8|1120.8|1120.4|2990
1650448660000|2022-04-20 09:57:40|1120.8|1120.6|1120|1119.6|1120.8|1120.6|1120|1119.6|12390
1650448670000|2022-04-20 09:57:50|1120.2|1119.8|1120.6|1120.2|1120.8|1120.2|1120.2|1119.8|505
1650448680000|2022-04-20 09:58:00|1120.8|1120.4|1121.2|1120.6|1121.2|1120.6|1120.8|1120.4|3849
1650448690000|2022-04-20 09:58:10||1120.8||1120.8||1120.8||1120.8|0
1650448700000|2022-04-20 09:58:20|1121.4|1121|1121.6|1121|1121.6|1121.2|1121.4|1121|0
1650448710000|2022-04-20 09:58:30|1121.4|1121.2|1121.6|1121.2|1121.6|1121.2|1121.4|1120.8|519
1650448720000|2022-04-20 09:58:40|1121.8|1121.4|1121.8|1121.4|1121.8|1121.4|1121.8|1121.4|1572
1650448740000|2022-04-20 09:59:00|1122.4|1121.6|1121.8|1121.4|1122.4|1122|1121.4|1121|39480
1650448750000|2022-04-20 09:59:10|1122|1121.6|1121.6|1121.2|1122.2|1121.8|1121.6|1121.2|1628
1650448760000|2022-04-20 09:59:20|1121.8|1121.4|1121.8|1121.4|1121.8|1121.4|1121.6|1121.2|1698
1650448770000|2022-04-20 09:59:30|1122|1121.6|1121.8|1121.4|1122|1121.6|1121.8|1121.4|1559
1650448780000|2022-04-20 09:59:40|1122|1121.6|1121.8|1121.6|1122|1121.6|1121.8|1121.6|0
1650448790000|2022-04-20 09:59:50|1122|1121.8|1122|1121.6|1122|1121.8|1122|1121.6|2033
1650448800000|2022-04-20 10:00:00|1122.2|1121.8|1122.2|1122|1122.2|1122|1122.2|1121.8|2010
1650448810000|2022-04-20 10:00:10|1122.4|1122.2|1122.6|1122.2|1122.8|1122.2|1122.4|1122.2|0
1650448820000|2022-04-20 10:00:20|1122.8|1122.4|1122.8|1122.4|1122.8|1122.4|1122.8|1122.4|472
1650448830000|2022-04-20 10:00:30|1122.6|1122.2|1122.2|1121.8|1122.8|1122.2|1122.2|1121.8|5692
1650448840000|2022-04-20 10:00:40|1122|1121.6|1122|1121.6|1122|1121.6|1122|1121.6|709
1650448850000|2022-04-20 10:00:50|||||||||725
1650448860000|2022-04-20 10:01:00|1122.2|1121.8|1122.4|1121.8|1122.4|1122|1122.2|1121.8|1080
1650448870000|2022-04-20 10:01:10|1122.6|1122|1122.2|1121.8|1122.6|1122.2|1122|1121.6|13652
1650448880000|2022-04-20 10:01:20|1122|1121.6|1121.2|1120.8|1122.2|1121.6|1121.2|1120.8|5669
1650448890000|2022-04-20 10:01:30|1121|1120.6|1120.8|1120.4|1121.2|1120.6|1120.8|1120.4|11455
1650448900000|2022-04-20 10:01:40|1121|1120.2|1120.6|1120|1121|1120.2|1120.4|1120|469
1650448910000|2022-04-20 10:01:50||1120.2||1120||1120.2||1120|150
1650448920000|2022-04-20 10:02:00|1120.4||1120.6||1120.6||1120.2||513
1650448930000|2022-04-20 10:02:10|1120.4|1120.2|1120.4|1120|1120.4|1120.2|1120.2|1120|4000
1650448940000|2022-04-20 10:02:20|1120.6|1120.2|1120.4|1120.2|1120.6|1120.4|1120.4|1120.2|10771
1650448950000|2022-04-20 10:02:30|1120.6||1120.6||1120.6||1120.6||0
1650448960000|2022-04-20 10:02:40|1120.8|1120.4|1120.8|1120.6|1121|1120.6|1120.6|1120.4|2054
1650448970000|2022-04-20 10:02:50|1121|1120.4|1121|1120.4|1121|1120.6|1121|1120.4|4308
1650448980000|2022-04-20 10:03:00|1120.8|1120.2|1120.6|1120.2|1120.8|1120.4|1120.6|1120.2|839
1650449000000|2022-04-20 10:03:20|1120.4|1120|1120.6|1120.2|1120.6|1120.2|1120.2|1120|1780
1650449010000|2022-04-20 10:03:30|1120.4|1120.4|1120.8|1120.4|1120.8|1120.4|1120.4|1120.4|7905
1650449020000|2022-04-20 10:03:40|1120.6||1120.8||1120.8||1120.6||56
1650449030000|2022-04-20 10:03:50|1120.6|1120.6|1120.4|1120|1120.6|1120.6|1120.4|1120|11081
1650449050000|2022-04-20 10:04:10|1120.6|1120.2|1120.6|1120.2|1120.6|1120.4|1120.4|1120|3200
1650449060000|2022-04-20 10:04:20||1120.4||1120.2||1120.4||1120.2|0
1650449070000|2022-04-20 10:04:30|1120.4|1120|1120.4|1120.2|1120.4|1120.2|1120.4|1120|19685
1650449080000|2022-04-20 10:04:40|||||||||8295
1650449090000|2022-04-20 10:04:50|1120.6|1120.4|1120.6|1120.2|1120.8|1120.6|1120.6|1120|12965
1650449100000|2022-04-20 10:05:00|1120.8|1120.4|1120.8|1120.4|1120.8|1120.4|1120.6|1120.2|922
1650449110000|2022-04-20 10:05:10|1120.6|1120.2|1120.6|1120.2|1120.6|1120.2|1120.4|1120.2|4035
1650449120000|2022-04-20 10:05:20|1120.8|1120.4|1120.6|1120.2|1120.8|1120.4|1120.6|1120.2|1100
1650449130000|2022-04-20 10:05:30|1120.4|1120.4|1120.6|1120.2|1120.6|1120.4|1120.4|1120.2|349
1650449140000|2022-04-20 10:05:40||1120.4||1120.2||1120.4||1120.2|0
1650449160000|2022-04-20 10:06:00|1120.8|1120.4|1120.8|1120.4|1120.8|1120.4|1120.8|1120.4|842
1650449170000|2022-04-20 10:06:10|1121|1120.6|1121|1120.6|1121|1120.6|1121|1120.6|1088
1650449180000|2022-04-20 10:06:20|1120.8|1120.4|1120.8|1120.6|1120.8|1120.6|1120.8|1120.4|2132
1650449190000|2022-04-20 10:06:30|1121||1121||1121||1121||0
1650449200000|2022-04-20 10:06:40|1120.8|1120.8|1121|1120.8|1121|1120.8|1120.8|1120.6|6181
1650449210000|2022-04-20 10:06:50|1121.2|1121|1121.4|1121|1121.6|1121|1121.2|1121|8762
1650449220000|2022-04-20 10:07:00||1121.2||1121||1121.2||1121|76
1650449230000|2022-04-20 10:07:10|1121.6|1121.2|1121.6|1121.2|1121.8|1121.2|1121.6|1121.2|0
1650449240000|2022-04-20 10:07:20|1121.8|1121.4|1121.8|1121.4|1121.8|1121.4|1121.8|1121.4|0
1650449250000|2022-04-20 10:07:30|1122|1121.6|1122|1121.4|1122|1121.6|1122|1121.4|0
1650449260000|2022-04-20 10:07:40|1122.2|1121.6|1122.8|1122.4|1122.8|1122.4|1122.2|1121.6|2409
1650449270000|2022-04-20 10:07:50|1123|1122.6|1123|1122.4|1123|1122.6|1122.6|1122.4|6735
1650449280000|2022-04-20 10:08:00||1122.6||1122.8||1122.8||1122.6|0
1650449290000|2022-04-20 10:08:10|1123.2|1123|1123.6|1123.2|1123.8|1123.2|1123.2|1123|1472
1650449300000|2022-04-20 10:08:20|1123.4||1123.4||1123.4||1123.4||475
1650449310000|2022-04-20 10:08:30|1123.6|1123.4|1123.8|1123.4|1123.8|1123.4|1123.6|1123.4|0
1650449320000|2022-04-20 10:08:40|1124|1123.6|1124.6|1124.2|1124.6|1124.2|1124|1123.4|48262
1650449330000|2022-04-20 10:08:50|1124.8|1124.4|1124.6|1124.2|1124.8|1124.4|1124.4|1124.2|7166
1650449340000|2022-04-20 10:09:00|1124.4|1124.4|1124.8|1124.6|1125|1124.6|1124.4|1124.4|13387
1650449370000|2022-04-20 10:09:30|1125||1124.8||1125||1124.8||5111
1650449380000|2022-04-20 10:09:40|1125||1124.8||1125||1124.8||6004
1650449390000|2022-04-20 10:09:50|1125|1124.8|1124.8|1124.6|1125|1124.8|1124.8|1124.6|8654
1650449400000|2022-04-20 10:10:00|1125||1124.8||1125||1124.8||4411
1650449410000|2022-04-20 10:10:10|1125||1124.8||1125||1124.8||5844
1650449420000|2022-04-20 10:10:20|||||||||9336
1650449430000|2022-04-20 10:10:30|1125||1124.8||1125||1124.8||4205
1650449450000|2022-04-20 10:10:50|1124.4|1124.4|1124.8|1124.4|1124.8|1124.6|1124.4|1124.2|15765
1650449460000|2022-04-20 10:11:00|1124.6|1124.2|1124.8|1124.4|1124.8|1124.4|1124.2|1124|15913
1650449490000|2022-04-20 10:11:30||1124.6||1124.6||1124.6||1124.4|0
1650449500000|2022-04-20 10:11:40|1124.6|1124.4|1124.4|1124|1124.8|1124.6|1124.2|1123.8|4872
1650449510000|2022-04-20 10:11:50|1124.6|1124.2|1124.8|1124.4|1124.8|1124.4|1124.6|1124.2|2561
1650449520000|2022-04-20 10:12:00|1124.6|1124.2|1124.4|1124.2|1124.8|1124.4|1124.4|1124.2|2269
1650449530000|2022-04-20 10:12:10|1124.6||1124.6||1124.6||1124.6||629
1650449550000|2022-04-20 10:12:30|1124.4|1124|1124.4|1124.2|1124.4|1124.2|1124.4|1124|1000
1650449580000|2022-04-20 10:13:00|1124.6||1124.6||1124.6||1124.6||6
1650449590000|2022-04-20 10:13:10|||||||||12
1650449600000|2022-04-20 10:13:20|1124.4|1124.4|1124.8|1124.4|1124.8|1124.4|1124.4|1124.4|463
1650449610000|2022-04-20 10:13:30||1124.6||1124.6||1124.6||1124.4|1000
1650449620000|2022-04-20 10:13:40|1124.6|1124.4|1124.8|1124.6|1124.8|1124.6|1124.6|1124.4|34718
1650449630000|2022-04-20 10:13:50|1125||1124.8||1125||1124.8||2195
1650449640000|2022-04-20 10:14:00|1125|1124.8|1124.4|1124.2|1125.8|1125.4|1124.4|1124.2|189008
1650449650000|2022-04-20 10:14:10|1124.6||1124.6||1124.6||1124.6||1069
1650449670000|2022-04-20 10:14:30|1124.4||1124.4||1124.4||1124.4||0
1650449680000|2022-04-20 10:14:40|||||||||854
1650449690000|2022-04-20 10:14:50|1124.6|1124.4|1124.6|1124.2|1124.6|1124.4|1124.6|1124.2|5541
1650449710000|2022-04-20 10:15:10|1124.4|1124.4|1124.8|1124.4|1124.8|1124.4|1124.4|1124.4|3348
1650449720000|2022-04-20 10:15:20|1125|1124.6|1124.8|1124.2|1125|1124.8|1124.6|1124.2|4497
1650449730000|2022-04-20 10:15:30||1124.4||1124.4||1124.4||1124.4|0
1650449750000|2022-04-20 10:15:50|1125|1124.6|1125|1124.4|1125|1124.6|1125|1124.4|962
1650449760000|2022-04-20 10:16:00|1124.8|1124.6|1125|1124.6|1125|1124.8|1124.8|1124.4|2897
1650449770000|2022-04-20 10:16:10|1124.8||1125||1125||1124.8||0
1650449790000|2022-04-20 10:16:30|1124.8|1124.8|1125.2|1124.8|1125.2|1124.8|1124.8|1124.8|5386
1650449800000|2022-04-20 10:16:40|1125.4|1125|1125|1124.8|1125.4|1125|1125|1124.8|14099
1650449810000|2022-04-20 10:16:50|1125.2||1125.2||1125.2||1125.2||500
1650449820000|2022-04-20 10:17:00|1125.4|1125|1124.6|1124.2|1125.4|1125|1124.6|1124.2|7043
1650449830000|2022-04-20 10:17:10|1124.4||1124.4||1124.6||1124.4||28
1650449840000|2022-04-20 10:17:20|1124.6|1124.4|1124.8|1124.4|1125|1124.6|1124.6|1124.2|1555
1650449850000|2022-04-20 10:17:30|1125|1124.6|1125.4|1125|1125.4|1125|1125|1124.6|1485
1650449860000|2022-04-20 10:17:40|1125.2|1124.8|1125.2|1124.8|1125.4|1124.8|1125|1124.8|2485
1650449870000|2022-04-20 10:17:50|1125.4|1125|1125.4|1125|1125.4|1125|1125.4|1125|813
1650449880000|2022-04-20 10:18:00|1125.6|1125.2|1125.4|1125|1125.6|1125.2|1125.2|1124.8|1842
1650449890000|2022-04-20 10:18:10|1125.2|1125.2|1125.8|1125.4|1126|1125.4|1125.2|1125.2|7602
1650449900000|2022-04-20 10:18:20|1125.6|1125.6|1125.8|1125.4|1125.8|1125.6|1125.6|1125.4|1210
1650449920000|2022-04-20 10:18:40|1125.6|1125.2|1125.6|1125.2|1125.6|1125.4|1125.6|1125.2|0
1650449940000|2022-04-20 10:19:00|1125.4|1125|1125.6|1125.4|1125.8|1125.4|1125.4|1125|6954
1650449950000|2022-04-20 10:19:10|1125.8|1125.6|1125.2|1124.8|1125.8|1125.6|1125.2|1124.8|2752
1650449960000|2022-04-20 10:19:20|1125.4|1125|1125|1124.8|1125.4|1125|1125|1124.8|3450
1650449970000|2022-04-20 10:19:30|1124.8|1124.6|1124.6|1124.2|1125|1124.6|1124.4|1124|3073
1650449980000|2022-04-20 10:19:40|1124.4|1124|1124.6|1124|1124.6|1124.2|1124.4|1123.8|96
1650449990000|2022-04-20 10:19:50|1124.8|1124.2|1124.8|1124.4|1124.8|1124.4|1124.8|1124.2|0
1650450000000|2022-04-20 10:20:00|1125|1124.2|1124.6|1124.2|1125|1124.2|1124.4|1124|4206
1650450010000|2022-04-20 10:20:10||1124.4||1124.4||1124.4||1124.4|453
1650450020000|2022-04-20 10:20:20|1124.8||1124.8||1124.8||1124.6||10
1650450030000|2022-04-20 10:20:30|1124.6|1124.2|1124.6|1124.2|1124.8|1124.2|1124.4|1124.2|12
1650450040000|2022-04-20 10:20:40|1124.8|1124|1124.6|1124.2|1124.8|1124.2|1124.4|1124|1500
1650450050000|2022-04-20 10:20:50|1124.8|1124.4|1124.8|1124.2|1124.8|1124.4|1124.8|1124.2|3353
1650450060000|2022-04-20 10:21:00|1124.6|1124.4|1124.8|1124.4|1124.8|1124.6|1124.6|1124.4|550
1650450070000|2022-04-20 10:21:10|1125|1124.6|1125.2|1124.8|1125.2|1124.8|1125|1124.4|479
1650450080000|2022-04-20 10:21:20|1125.4|1125|1125.2|1124.8|1125.6|1125.2|1125|1124.6|4854
1650450090000|2022-04-20 10:21:30|1125|1124.6|1125|1124.8|1125|1124.8|1124.8|1124.6|1750
1650450100000|2022-04-20 10:21:40|1125.2|1124.6|1125.2|1124.8|1125.2|1124.8|1125.2|1124.6|211
1650450110000|2022-04-20 10:21:50|1125|1124.6|1125|1124.6|1125|1124.6|1125|1124.6|0
1650450120000|2022-04-20 10:22:00|||||||||250
1650450130000|2022-04-20 10:22:10|1125.2|1124.8|1125.2|1124.8|1125.4|1125|1125.2|1124.6|9459
1650450140000|2022-04-20 10:22:20|1125.4|1125|1125.2|1124.8|1125.6|1125.2|1125.2|1124.8|518
1650450150000|2022-04-20 10:22:30|1125.4|1125|1125.2|1124.8|1125.4|1125|1125.2|1124.8|0
1650450160000|2022-04-20 10:22:40|1125|1124.6|1125|1124.6|1125|1124.8|1124.8|1124.6|1583
1650450170000|2022-04-20 10:22:50||1124.8||1124.8||1124.8||1124.8|0
1650450180000|2022-04-20 10:23:00|1125.2|1125|1125.2|1124.8|1125.4|1125|1125.2|1124.8|882
1650450190000|2022-04-20 10:23:10|1125.4|1125|1125.6|1125.2|1125.6|1125.2|1125.2|1124.8|7465
1650450200000|2022-04-20 10:23:20|1125.8|1125.4|1125.6|1125.2|1125.8|1125.4|1125.4|1125.2|845
1650450210000|2022-04-20 10:23:30|1125.4|1125|1125|1124.6|1125.4|1125|1124.8|1124.4|6446
1650450230000|2022-04-20 10:23:50|1125.2|1124.8|1125.2|1124.8|1125.2|1124.8|1125|1124.6|1379
1650450240000|2022-04-20 10:24:00|1125|1124.6|1125.4|1125|1125.4|1125|1124.8|1124.4|0
1650450250000|2022-04-20 10:24:10|||||||||8
1650450260000|2022-04-20 10:24:20|1125.6|1125.2|1125.4|1125.2|1125.6|1125.2|1125.4|1125|0
1650450270000|2022-04-20 10:24:30|1125.6|1125|1125.4|1125|1125.6|1125|1125.2|1125|0
1650450280000|2022-04-20 10:24:40|1125.2|1124.8|1125|1124.8|1125.4|1124.8|1125|1124.6|3117
1650450290000|2022-04-20 10:24:50|1125.2|1124.6|1125.2|1124.8|1125.4|1125.2|1125|1124.6|15129
1650450300000|2022-04-20 10:25:00|1125.4|1125|1125.2|1124.8|1125.4|1125|1125|1124.6|900
1650450310000|2022-04-20 10:25:10|1125|1124.6|1124.8|1124.4|1125|1124.6|1124.6|1124.2|947
1650450320000|2022-04-20 10:25:20|1124.6||1124.6||1124.6||1124.6||0
1650450330000|2022-04-20 10:25:30|1124.8|1124.2|1124.8|1124.4|1124.8|1124.4|1124.6|1124.2|1414
1650450340000|2022-04-20 10:25:40|1125|1124.6|1125.4|1125|1125.6|1125.2|1125|1124.6|698
1650450350000|2022-04-20 10:25:50|||||||||182
1650450360000|2022-04-20 10:26:00|1125.6|1125.2|1125.8|1125.4|1125.8|1125.4|1125.4|1125.2|300
1650450370000|2022-04-20 10:26:10|1126|1125.6|1125.8|1125.6|1126|1125.6|1125.6|1125.4|7443
1650450380000|2022-04-20 10:26:20|1126||1126||1126||1125.8||5606
1650450390000|2022-04-20 10:26:30|1125.8||1126||1126||1125.8||0
1650450400000|2022-04-20 10:26:40|1125.8||1126||1126||1125.8||0
1650450410000|2022-04-20 10:26:50|1125.8|1125.4|1125.8|1125.4|1126|1125.4|1125.6|1125.4|903
1650450420000|2022-04-20 10:27:00|1126|1125.6|1126|1125.6|1126|1125.6|1126|1125.4|200
1650450430000|2022-04-20 10:27:10|1126.2|1125.8|1126.2|1125.8|1126.2|1126|1126.2|1125.6|14223
1650450440000|2022-04-20 10:27:20|1126|1125.6|1126|1125.6|1126.2|1125.6|1126|1125.6|5712
1650450450000|2022-04-20 10:27:30|1125.8|1125.4|1126|1125.6|1126.2|1125.8|1125.6|1125.4|2491
1650450460000|2022-04-20 10:27:40|1126.2|1125.8|1126.2|1126|1126.2|1126|1126.2|1125.8|0
1650450470000|2022-04-20 10:27:50|1126|1125.8|1126.2|1125.8|1126.2|1125.8|1125.8|1125.6|1327
1650450500000|2022-04-20 10:28:20|1126.4|1126|1126.4|1126|1126.6|1126|1126.4|1126|4991
1650450510000|2022-04-20 10:28:30|1126.6|1126.2|1126.4|1126|1126.8|1126.4|1126.2|1126|5603
1650450520000|2022-04-20 10:28:40|1126.6|1126.2|1126.6|1126.2|1126.6|1126.2|1126.6|1126.2|192
1650450530000|2022-04-20 10:28:50|1126.4|1126.4|1126.6|1126.2|1126.6|1126.4|1126.4|1126.2|98
1650450570000|2022-04-20 10:29:30|1126.8|1126.4|1126.8|1126.4|1126.8|1126.4|1126.8|1126.4|555
1650450590000|2022-04-20 10:29:50|1126.6||1126.6||1126.8||1126.6||0
1650450600000|2022-04-20 10:30:00|1126.8|1126.6|1126.8|1126.6|1126.8|1126.6|1126.8|1126.4|0
1650450610000|2022-04-20 10:30:10|1127|1126.4|1126.8|1126.4|1127|1126.6|1126.6|1126.2|6160
1650450620000|2022-04-20 10:30:20||1126.6||1126.6||1126.6||1126.4|0
1650450630000|2022-04-20 10:30:30|1127|1126.4|1126.6|1126.2|1127.4|1127|1126.4|1126.2|2077
1650450640000|2022-04-20 10:30:40|1126.4|1126.4|1126.8|1126.4|1126.8|1126.4|1126.4|1126.4|0
1650450650000|2022-04-20 10:30:50|1126.6||1126.6||1126.6||1126.6||0
1650450660000|2022-04-20 10:31:00|1126.8|1126.6|1126.8|1126.6|1126.8|1126.6|1126.8|1126.6|0
1650450670000|2022-04-20 10:31:10|1127|1126.8|1127.2|1127|1127.4|1127|1127|1126.8|1907
1650450680000|2022-04-20 10:31:20|1127|1126.8|1127|1126.6|1127.2|1126.8|1127|1126.6|1000
1650450690000|2022-04-20 10:31:30|1126.8|1126.4|1126.6|1126.2|1126.8|1126.4|1126.6|1126.2|2295
1650450700000|2022-04-20 10:31:40|1126.8|1126.4|1127|1126.6|1127|1126.6|1126.8|1126.2|0
1650450710000|2022-04-20 10:31:50|1127.2|1126.8|1127.4|1127|1127.4|1127|1127|1126.6|0
1650450720000|2022-04-20 10:32:00|1127.6|1127.2|1127.6|1127.4|1127.8|1127.4|1127.2|1127|1925
1650450730000|2022-04-20 10:32:10|1127.8|1127.6|1127.6|1127.2|1128.2|1127.8|1127.6|1127.2|19372
1650450740000|2022-04-20 10:32:20|1127.8|1127.4|1128|1127.6|1128.2|1127.6|1127.6|1127.4|0
1650450750000|2022-04-20 10:32:30|1128.2|1127.8|1127.8|1127.4|1128.2|1127.8|1127.4|1127|8703
1650450760000|2022-04-20 10:32:40|1128|1127.2|1127.6|1127.2|1128|1127.4|1127.6|1127.2|0
1650450790000|2022-04-20 10:33:10|1127.4||1127.6||1127.6||1127.4||2428
1650450800000|2022-04-20 10:33:20|1127.8|1127.4|1128|1127.6|1128|1127.6|1127.8|1127.4|3136
1650450810000|2022-04-20 10:33:30|1127.8|1127.8|1128.4|1128|1128.4|1128|1127.8|1127.6|5471
1650450820000|2022-04-20 10:33:40|1128.2|1127.8|1128.2|1128|1128.2|1128|1128|1127.8|3006
1650450830000|2022-04-20 10:33:50|1128.4|1128.2|1128.4|1128|1128.6|1128.2|1128|1127.8|9590
1650450840000|2022-04-20 10:34:00|1128.2|1127.8|1128.4|1128|1128.4|1128|1128.2|1127.8|100
1650450850000|2022-04-20 10:34:10|1128.2|1127.8|1128.4|1128|1128.4|1128.2|1128.2|1127.8|0
1650450860000|2022-04-20 10:34:20||1128.2||1128||1128.2||1128|0
1650450870000|2022-04-20 10:34:30|1128.6|1128.2|1128.4|1128|1128.6|1128.2|1128.4|1128|0
1650450880000|2022-04-20 10:34:40|1128.6||1128.6||1128.6||1128.6||0
1650450890000|2022-04-20 10:34:50|1128.2|1128.2|1129|1128.6|1129|1128.6|1128.2|1128.2|7491
1650450900000|2022-04-20 10:35:00|1128.8|1128.4|1129|1128.6|1129|1128.6|1128.8|1128.4|0
1650450910000|2022-04-20 10:35:10||1128.8||1128.6||1128.8||1128.6|0
1650450920000|2022-04-20 10:35:20|1128.8|1128.4|1128.6|1128.2|1128.8|1128.6|1128.2|1127.8|3461
1650450930000|2022-04-20 10:35:30|1128.8|1128.4|1128.8|1128.2|1129|1128.6|1128.6|1128.2|0
1650450940000|2022-04-20 10:35:40|1129|1128.4|1129|1128.4|1129|1128.6|1128.8|1128.4|0
1650450950000|2022-04-20 10:35:50||1128.6||1128.8||1128.8||1128.6|0
1650450960000|2022-04-20 10:36:00|1129.2|1129|1129.4|1129|1129.4|1129|1129.2|1129|500
1650450980000|2022-04-20 10:36:20|1129.2||1129.4||1129.4||1129.2||386
1650450990000|2022-04-20 10:36:30|1129.6|1129.2|1129.4|1129|1129.6|1129.2|1129.4|1129|163
1650451000000|2022-04-20 10:36:40|1129.2|1128.8|1129.2|1128.8|1129.4|1129|1129|1128.8|3050
1650451010000|2022-04-20 10:36:50|1129|1128.6|1129.2|1129|1129.2|1129|1128.8|1128.6|3154
1650451020000|2022-04-20 10:37:00|1129.4|1128.8|1129.8|1129.4|1129.8|1129.4|1129.4|1128.8|1140
1650451030000|2022-04-20 10:37:10|1129.6|1129.2|1129.6|1129.2|1129.8|1129.4|1129.6|1129.2|0
1650451040000|2022-04-20 10:37:20|1129.8|1129.4|1129.8|1129.2|1129.8|1129.4|1129.6|1129.2|0
1650451050000|2022-04-20 10:37:30||1129.4||1129.2||1129.4||1129.2|0
1650451060000|2022-04-20 10:37:40|1129.6|1129.4|1129.6|1129.4|1129.6|1129.4|1129.6|1129.4|0
1650451070000|2022-04-20 10:37:50|1129.8||1129.8||1129.8||1129.8||2103
1650451090000|2022-04-20 10:38:10|1130|1129.6|1130|1129.6|1130|1129.6|1129.8|1129.4|570
1650451120000|2022-04-20 10:38:40|1130.2|1129.8|1130.2|1129.8|1130.2|1129.8|1129.8|1129.6|22429
1650451130000|2022-04-20 10:38:50||1130||1129.8||1130||1129.8|138
1650451140000|2022-04-20 10:39:00|1130||1130.2||1130.2||1130||0
1650451160000|2022-04-20 10:39:20|1130||1130.2||1130.2||1130||0
1650451180000|2022-04-20 10:39:40|1130.4|1130|1129.8|1129.4|1130.6|1130.4|1129.6|1129.2|51797
1650451190000|2022-04-20 10:39:50|1129.6|1129.2|1129.2|1128.8|1129.6|1129.2|1129.2|1128.8|503
1650451200000|2022-04-20 10:40:00|1129.4|1129|1128.8|1128.4|1129.4|1129|1128.8|1128.2|25214
1650451210000|2022-04-20 10:40:10|1128.4|1128.2|1128.8|1128.4|1129|1128.6|1128.4|1128.2|2170
1650451220000|2022-04-20 10:40:20|1128.6|1128.2|1128.8|1128.2|1128.8|1128.4|1128.6|1128.2|9
1650451230000|2022-04-20 10:40:30|1129|1128.4|1129.2|1128.8|1129.2|1128.8|1129|1128.4|1359
1650451240000|2022-04-20 10:40:40|1129.4|1129|1129.2|1128.8|1129.4|1129|1129.2|1128.8|0
1650451250000|2022-04-20 10:40:50|1129.4||1129.2||1129.4||1129.2||0
1650451270000|2022-04-20 10:41:10|1129|1128.6|1129|1128.6|1129|1128.6|1128.8|1128.4|3233
1650451280000|2022-04-20 10:41:20|1129.2|1128.8|1129.2|1128.8|1129.2|1128.8|1129|1128.6|0
1650451290000|2022-04-20 10:41:30|1129.4|1129|1129|1128.6|1129.6|1129|1129|1128.6|575
1650451300000|2022-04-20 10:41:40|1129.2|1128.8|1129.6|1129.2|1129.8|1129.2|1129.2|1128.8|596
1650451310000|2022-04-20 10:41:50||1129||1129.2||1129.2||1129|0
1650451320000|2022-04-20 10:42:00|1129.4|1129|1129.2|1128.8|1129.4|1129|1129|1128.6|359
1650451330000|2022-04-20 10:42:10|1129.4|1129|1129|1128.6|1129.6|1129|1129|1128.6|441
1650451340000|2022-04-20 10:42:20|1129.2|1128.8|1129.6|1129|1129.6|1129|1129|1128.8|0
1650451350000|2022-04-20 10:42:30|1129.4|1128.8|1129.4|1128.8|1129.4|1129|1129.4|1128.8|0
1650451360000|2022-04-20 10:42:40||1129||1129||1129||1129|0
1650451370000|2022-04-20 10:42:50|1129.6|1129.2|1129.4|1129|1129.6|1129.2|1129.4|1129|100
1650451380000|2022-04-20 10:43:00|1129.6||1129.6||1129.6||1129.6||0
1650451390000|2022-04-20 10:43:10|1129.4|1129.2|1129.4|1129|1129.6|1129.2|1129.4|1129|929
1650451400000|2022-04-20 10:43:20|1129.2|1128.8|1129.4|1129|1129.4|1129|1129|1128.8|405
1650451410000|2022-04-20 10:43:30|1129.6|1129.2|1129.6|1129.2|1129.8|1129.2|1129.4|1129.2|2325
1650451420000|2022-04-20 10:43:40|1129.4|1129|1129.6|1129.2|1129.6|1129.2|1129.4|1129|442
1650451430000|2022-04-20 10:43:50||1129.4||1129.4||1129.4||1129.4|0
1650451440000|2022-04-20 10:44:00|1129.8|1129.6|1129.8|1129.6|1130|1129.6|1129.8|1129.4|0
1650451450000|2022-04-20 10:44:10||1129.4||1129.6||1129.6||1129.4|1579
1650451460000|2022-04-20 10:44:20|1129.6|1129.4|1130.4|1129.8|1130.4|1130|1129.6|1129.4|1874
1650451470000|2022-04-20 10:44:30|1130.2||1130.2||1130.2||1130.2||0
1650451480000|2022-04-20 10:44:40|1130.4|1130|1130.4|1130.2|1130.6|1130.2|1130.4|1130|0
1650451490000|2022-04-20 10:44:50|1130.2|1130|1130.6|1130.2|1130.6|1130.2|1130.2|1129.8|510
1650451500000|2022-04-20 10:45:00|1130.8|1130.4|1130.6|1130.2|1130.8|1130.4|1130.4|1130.2|1698
1650451520000|2022-04-20 10:45:20|1130.8|1130.4|1131|1130.4|1131|1130.6|1130.8|1130.4|633
1650451530000|2022-04-20 10:45:30|1130.8|1130.6|1130.8|1130.4|1130.8|1130.6|1130.6|1130.2|11000
1650451540000|2022-04-20 10:45:40|1130.6|1130|1130.4|1130|1130.6|1130.2|1130.2|1130|15895
1650451550000|2022-04-20 10:45:50|1130.6|1130.2|1130.8|1130.4|1130.8|1130.4|1130.4|1130|800
1650451560000|2022-04-20 10:46:00|1130.6|1130.2|1130.8|1130.4|1130.8|1130.4|1130.4|1130|865
1650451580000|2022-04-20 10:46:20|1131|1130.6|1131.4|1131|1131.4|1131|1131|1130.6|0
1650451590000|2022-04-20 10:46:30||1130.8||1131||1131||1130.8|0
1650451600000|2022-04-20 10:46:40|1131|1130.8|1131.2|1130.6|1131.4|1131|1131|1130.6|1908
1650451610000|2022-04-20 10:46:50|1131|1130.8|1131|1130.6|1131.2|1130.8|1131|1130.6|220
1650451620000|2022-04-20 10:47:00|1131.2|1130.8|1131|1130.6|1131.2|1130.8|1131|1130.6|523
1650451630000|2022-04-20 10:47:10|1131.2|1130.8|1131.2|1130.8|1131.2|1130.8|1131.2|1130.6|0
1650451640000|2022-04-20 10:47:20|1131|1130.6|1131.6|1131.2|1131.6|1131.2|1131|1130.6|838
1650451650000|2022-04-20 10:47:30|1131.4|1131|1131.4|1131.2|1131.8|1131.2|1131.4|1131|1
1650451660000|2022-04-20 10:47:40|1131.2|1131|1131.2|1130.8|1131.2|1131|1131|1130.6|1204
1650451670000|2022-04-20 10:47:50|1131.4||1131.2||1131.4||1131.2||0
1650451680000|2022-04-20 10:48:00|1131|1130.6|1131.2|1130.8|1131.2|1130.8|1131|1130.6|5710
1650451690000|2022-04-20 10:48:10|1131||1131||1131||1131||0
1650451710000|2022-04-20 10:48:30|1130.8|1130.6|1130.6|1130.2|1130.8|1130.8|1130.6|1130.2|3004
1650451720000|2022-04-20 10:48:40|1130.4|1130|1130.6|1130|1130.6|1130.2|1130.2|1129.6|10625
1650451730000|2022-04-20 10:48:50|1130.4|1130.2|1130.8|1130.4|1130.8|1130.4|1130.4|1130.2|0
1650451740000|2022-04-20 10:49:00|1131|1130.6|1130.2|1129.8|1131|1130.6|1130.2|1129.8|7422
1650451750000|2022-04-20 10:49:10|1130.4|1129.6|1129.8|1129.4|1130.4|1129.6|1129.4|1129|7082
1650451760000|2022-04-20 10:49:20|1129.6|1129.2|1129.8|1129.2|1129.8|1129.4|1129.6|1129|8485
1650451770000|2022-04-20 10:49:30|1130|1129.4|1129.6|1129.2|1130|1129.8|1129.6|1129.2|3891
1650451780000|2022-04-20 10:49:40|1129.4|1129|1129|1128.6|1129.4|1129|1129|1128.4|1173
1650451790000|2022-04-20 10:49:50|1129.2|1128.8|1129.2|1128.8|1129.4|1129|1129|1128.8|0
1650451800000|2022-04-20 10:50:00|1129|1129|1128.8|1128.2|1129|1129|1128.6|1128.2|1706
1650451810000|2022-04-20 10:50:10|1128.6|1128.4|1129.4|1128.8|1129.4|1128.8|1128.6|1128.2|700
1650451820000|2022-04-20 10:50:20|1129.2|1128.6|1128.8|1128.4|1129.2|1128.6|1128.6|1128.2|700
1650451830000|2022-04-20 10:50:30|1129|1128.6|1128.8|1128.2|1129.2|1128.8|1128.6|1128.2|2835
1650451840000|2022-04-20 10:50:40|1129|1128.4|1128.2|1128|1129|1128.4|1128.2|1128|6525
1650451850000|2022-04-20 10:50:50|1128.4||1128.4||1128.4||1128.2||3500
1650451870000|2022-04-20 10:51:10|1128.2|1128.2|1128.4|1128|1128.4|1128.2|1128.2|1128|1113
1650451880000|2022-04-20 10:51:20|1128.6|1128.2|1128.6|1128.2|1128.6|1128.2|1128.6|1128.2|3887
1650451890000|2022-04-20 10:51:30|1128.8|1128.4|1128.6|1128.2|1128.8|1128.4|1128.6|1128.2|3565
1650451900000|2022-04-20 10:51:40|1128.4|1128|1127.6|1127|1128.4|1128|1127.2|1126.8|7199
1650451910000|2022-04-20 10:51:50|1127.8|1127.2|1127.8|1127.4|1128|1127.6|1127.8|1127.2|553
1650451920000|2022-04-20 10:52:00|1128|1127.6|1128.2|1128|1128.4|1128|1128|1127.6|3121
1650451940000|2022-04-20 10:52:20|1128.4|1128.2|1128.6|1128.2|1128.6|1128.4|1128.4|1128.2|377
1650451950000|2022-04-20 10:52:30|1128.4|1128|1128|1127.4|1128.4|1128|1127.8|1127.4|5266
1650451960000|2022-04-20 10:52:40|1128.2|1127.6|1128|1127.6|1128.2|1128|1128|1127.4|2638
1650451970000|2022-04-20 10:52:50|1128.2|1127.8|1128|1127.6|1128.4|1128|1128|1127.6|0
1650451980000|2022-04-20 10:53:00|1127.8|1127.4|1128.2|1127.6|1128.2|1127.8|1127.8|1127.4|800
1650451990000|2022-04-20 10:53:10|1128.4|1127.8|1128.4|1128|1128.6|1128.2|1128.4|1127.8|0
1650452000000|2022-04-20 10:53:20|1128.6|1128.2|1128.6|1128.2|1128.6|1128.2|1128.6|1128.2|0
1650452020000|2022-04-20 10:53:40|1128.8|1128.4|1128.8|1128.4|1128.8|1128.4|1128.8|1128.4|0
1650452030000|2022-04-20 10:53:50|1129|1128.2|1129|1128.4|1129|1128.6|1129|1128.2|0
1650452040000|2022-04-20 10:54:00|1129.2|1128.6|1128.6|1128.4|1129.2|1128.6|1128.6|1128.4|4973
1650452050000|2022-04-20 10:54:10|1128.4|1128.2|1128.2|1127.8|1128.4|1128.2|1128.2|1127.8|7282
1650452060000|2022-04-20 10:54:20|1128|1127.6|1128.2|1127.8|1128.2|1127.8|1128|1127.6|878
1650452070000|2022-04-20 10:54:30|1128|1127.6|1128|1127.6|1128.2|1127.6|1127.8|1127.4|0
1650452080000|2022-04-20 10:54:40|1127.8||1128||1128.2||1127.8||730
1650452090000|2022-04-20 10:54:50|1128.2|1127.8|1128|1127.8|1128.4|1128|1127.8|1127.6|10284
1650452100000|2022-04-20 10:55:00|1128.2|1127.6|1128.2|1127.8|1128.2|1127.8|1128|1127.6|3241
1650452110000|2022-04-20 10:55:10|1128.4|1127.6|1128.2|1127.6|1128.4|1127.8|1128.2|1127.6|0
1650452120000|2022-04-20 10:55:20|1128|1127.8|1128.2|1127.8|1128.2|1128|1128|1127.8|0
1650452130000|2022-04-20 10:55:30|1128|1127.6|1128|1127.6|1128|1127.6|1128|1127.6|2225
1650452140000|2022-04-20 10:55:40|1128.2||1128||1128.2||1128||0
1650452150000|2022-04-20 10:55:50|1128.2|1127.8|1128.2|1127.8|1128.2|1128|1128|1127.6|0
1650452160000|2022-04-20 10:56:00|1128|1127.6|1128.2|1127.6|1128.2|1127.8|1128|1127.6|884
1650452170000|2022-04-20 10:56:10|1128|1127.8|1128.2|1128|1128.2|1128|1128|1127.8|0
1650452180000|2022-04-20 10:56:20|1128.4|1127.8|1128.4|1128|1128.4|1128.2|1128.2|1127.8|2004
1650452190000|2022-04-20 10:56:30|1128|1127.8|1128.4|1128|1128.4|1128.2|1128|1127.8|21835
1650452200000|2022-04-20 10:56:40|1128.2|1127.8|1128.4|1128|1128.4|1128|1128.2|1127.8|0
1650452210000|2022-04-20 10:56:50|1128.2||1128.2||1128.2||1128.2||0
1650452220000|2022-04-20 10:57:00|1128.4|1128.2|1128.4|1128|1128.4|1128.2|1128.4|1128|0
1650452230000|2022-04-20 10:57:10|1128|1127.8|1127.4|1127|1128.2|1127.8|1127.2|1126.8|12570
1650452240000|2022-04-20 10:57:20|1127.2|1126.8|1127|1126.6|1127.4|1126.8|1126.6|1126.2|2884
1650452250000|2022-04-20 10:57:30|1127.2|1126.8|1127|1126.8|1127.2|1126.8|1127|1126.8|0
1650452260000|2022-04-20 10:57:40|1126.8|1126.6|1126.4|1126|1126.8|1126.8|1126.4|1126|24833
1650452270000|2022-04-20 10:57:50|1126.6|1126.2|1127.2|1126.6|1127.2|1126.6|1126.4|1126.2|700
1650452280000|2022-04-20 10:58:00|1127|1126.8|1127.2|1126.8|1127.4|1127|1127|1126.6|25
1650452290000|2022-04-20 10:58:10|1127|1126.6|1127.4|1126.8|1127.4|1127|1127|1126.6|0
1650452300000|2022-04-20 10:58:20|1127.6|1127|1127.6|1127.2|1127.8|1127.4|1127.6|1127|935
1650452310000|2022-04-20 10:58:30|1127.4|1127|1127.6|1127.2|1127.6|1127.2|1127.2|1127|0
1650452320000|2022-04-20 10:58:40|1127.8|1127.4|1127.6|1127.4|1127.8|1127.4|1127.6|1127.2|484
1650452330000|2022-04-20 10:58:50|1127.8|1127.2|1128|1127.4|1128|1127.6|1127.8|1127.2|426
1650452340000|2022-04-20 10:59:00||1127.6||1127.6||1127.6||1127.4|0
1650452350000|2022-04-20 10:59:10|1127.8|1127.8|1128|1127.8|1128|1127.8|1127.8|1127.6|0
1650452360000|2022-04-20 10:59:20|1127.8|1127.6|1128|1127.6|1128|1127.8|1127.8|1127.6|3516
1650452380000|2022-04-20 10:59:40||1127.8||1127.8||1127.8||1127.8|0
1650452390000|2022-04-20 10:59:50|1128.2|1128|1128.2|1127.8|1128.2|1128|1128|1127.6|3833
1650452400000|2022-04-20 11:00:00|1128|1127.6|1128|1127.6|1128.2|1127.6|1128|1127.6|60
1650452540000|2022-04-20 11:02:20|1126.8|1126.2|1127.2|1126.6|1127.8|1127.4|1126.8|1126.2|21834
1650452550000|2022-04-20 11:02:30|1127|1126.4|1125.8|1125.2|1127|1126.4|1125.6|1125|5187
1650452560000|2022-04-20 11:02:40|1125.6|1125|1125.2|1124.8|1125.8|1125.4|1125|1124.6|7126
1650452570000|2022-04-20 11:02:50|1125|1125|1125.8|1125.4|1125.8|1125.4|1124.8|1124.4|5227
1650452580000|2022-04-20 11:03:00|1125.6|1125.2|1125.8|1125.4|1125.8|1125.4|1125.6|1125.2|376
1650452590000|2022-04-20 11:03:10|1126|1125.6|1125.8|1125.4|1126|1125.8|1125.8|1125.4|1330
1650452610000|2022-04-20 11:03:30|1126|1125.6|1125.8|1125.4|1126|1125.6|1125.6|1125.4|94
1650452620000|2022-04-20 11:03:40|1126|1125.6|1126|1125.6|1126|1125.8|1125.6|1125.4|3777
1650452630000|2022-04-20 11:03:50|1126.2|1125.4|1126.2|1125.8|1126.4|1126|1126|1125.4|3771
1650452640000|2022-04-20 11:04:00|1126.4|1126|1126.6|1126.2|1126.6|1126.2|1126.2|1125.8|11
1650452650000|2022-04-20 11:04:10|1126.8|1126.4|1127|1126.4|1127|1126.8|1126.6|1126.4|0
1650452660000|2022-04-20 11:04:20|1127.2|1126.6|1127.2|1126.6|1127.4|1127|1127.2|1126.6|1601
1650452670000|2022-04-20 11:04:30|1127.4|1126.8|1127.4|1127|1127.4|1127.2|1127.2|1126.8|2445
1650452680000|2022-04-20 11:04:40|1127.6|1127.2|1127.6|1127.4|1127.6|1127.4|1127.6|1127|1006
1650452690000|2022-04-20 11:04:50|1127.8|1127.6|1127.8|1127.6|1128|1127.6|1127.8|1127.4|1
1650452700000|2022-04-20 11:05:00|1128|1127.8|1128|1127.4|1128|1127.8|1127.8|1127.4|1971
1650452710000|2022-04-20 11:05:10|1127.8|1127.6|1128|1127.6|1128|1127.6|1127.8|1127.4|929
1650452720000|2022-04-20 11:05:20|1128.2|1127.8|1128|1127.4|1128.2|1127.8|1128|1127.4|1359
1650452730000|2022-04-20 11:05:30|1127.8|1127.6|1128|1127.6|1128|1127.6|1127.8|1127.6|0
1650452750000|2022-04-20 11:05:50|1128.2|1127.8|1127|1126.6|1128.2|1127.8|1126.8|1126.4|21048
1650452760000|2022-04-20 11:06:00|1127.2|1126.8|1127.6|1127|1127.8|1127.2|1127.2|1126.8|0
1650452770000|2022-04-20 11:06:10|1127.4|1127.2|1127.2|1126.8|1127.6|1127.2|1127.2|1126.8|1281
1650452780000|2022-04-20 11:06:20|1127.4|1127|1127.2|1126.8|1127.4|1127|1127.2|1126.8|0
1650452790000|2022-04-20 11:06:30|1127|1127|1126.6|1126.2|1127.2|1127|1126.6|1126.2|6500
1650452810000|2022-04-20 11:06:50|1126.4||1126.6||1126.6||1126.4||1788
1650452820000|2022-04-20 11:07:00|1126.4|1126|1125.8|1125.4|1126.6|1126|1125.8|1125.4|2720
1650452830000|2022-04-20 11:07:10|1126|1125.2|1125.8|1125.4|1126|1125.6|1125.8|1125.2|0
1650452840000|2022-04-20 11:07:20|1125.6|1125.2|1125.8|1125.2|1125.8|1125.4|1125.6|1125.2|740
1650452850000|2022-04-20 11:07:30||1125.4||1125.4||1125.4||1125.2|0
1650452870000|2022-04-20 11:07:50||1125.6||1125.6||1125.6||1125.4|0
1650452880000|2022-04-20 11:08:00||1125.4||1125.4||1125.4||1125.4|2412
1650452890000|2022-04-20 11:08:10|1126|1125.6|1126|1125.4|1126.2|1125.8|1125.8|1125.4|299
1650452900000|2022-04-20 11:08:20|1125.8|1125.6|1125.4|1125|1126|1125.6|1125.4|1125|2123
1650452910000|2022-04-20 11:08:30|1125.2|1124.8|1125|1124.6|1125.2|1124.8|1125|1124.6|450
1650452920000|2022-04-20 11:08:40|1125.2|1124.4|1124.6|1124.2|1125.2|1124.6|1124.6|1124.2|4997
1650452930000|2022-04-20 11:08:50|1124.4|1124|1124.2|1123.8|1124.4|1124|1124|1123.6|5229
1650452940000|2022-04-20 11:09:00|1124||1124||1124||1124||0
1650452950000|2022-04-20 11:09:10|1124.2|1124|1123.8|1123.6|1124.4|1124|1123.8|1123.6|5358
1650452960000|2022-04-20 11:09:20|1123.6|1123.4|1123.2|1122.8|1123.8|1123.4|1123.2|1122.8|2699
1650452970000|2022-04-20 11:09:30|1123.4|1123|1123.4|1123|1123.6|1123|1123.4|1122.8|0
1650452980000|2022-04-20 11:09:40|1123.6|1123.2|1123.8|1123.4|1123.8|1123.4|1123.6|1123.2|3203
1650452990000|2022-04-20 11:09:50|1123.6|1123.6|1123.4|1123|1123.6|1123.6|1123.4|1123|5666
1650453010000|2022-04-20 11:10:10|1123.2|1122.8|1123|1122.6|1123.4|1123|1123|1122.6|0
1650453020000|2022-04-20 11:10:20|1122.8|1122.4|1123|1122.6|1123|1122.6|1122.8|1122.4|1455
1650453030000|2022-04-20 11:10:30|1122.8||1123||1123||1122.8||391
1650453040000|2022-04-20 11:10:40|1123.2|1122.8|1123|1122.6|1123.2|1122.8|1123|1122.6|550
1650453050000|2022-04-20 11:10:50|1122.8|1122.4|1122.6|1122.4|1122.8|1122.4|1122.6|1122.2|0
1650453060000|2022-04-20 11:11:00||1122.2||1122.2||1122.2||1122.2|431
1650453070000|2022-04-20 11:11:10|1122.8|1122.4|1122.6|1122.4|1122.8|1122.4|1122.6|1122.4|757
1650453080000|2022-04-20 11:11:20|1122.4|1122.2|1122.6|1122.2|1122.6|1122.2|1122.4|1122.2|0
1650453090000|2022-04-20 11:11:30|1122.4||1122.6||1122.6||1122.4||0
1650453100000|2022-04-20 11:11:40|1122.4|1122|1122.4|1122|1122.6|1122.2|1122|1121.6|18674
1650453110000|2022-04-20 11:11:50|1122.6|1122.2|1122.8|1122.2|1122.8|1122.4|1122.6|1122.2|1062
1650453120000|2022-04-20 11:12:00|1123|1122.4|1123|1122.6|1123.2|1122.8|1123|1122.4|3212
1650453130000|2022-04-20 11:12:10||1122.4||1122.6||1122.6||1122.4|210
1650453140000|2022-04-20 11:12:20|1123.2|1122.8|1123.2|1122.8|1123.2|1122.8|1123.2|1122.8|1299
1650453150000|2022-04-20 11:12:30|1123.4|1123|1123.4|1123|1123.6|1123.2|1123.2|1122.8|6326
1650453160000|2022-04-20 11:12:40|1123.2|1122.8|1122.6|1122.2|1123.2|1122.8|1122.6|1122.2|9284
1650453170000|2022-04-20 11:12:50|1122.4|1122|1122.6|1122.2|1122.6|1122.2|1122.4|1122|5137
1650453180000|2022-04-20 11:13:00|1122.4|1122|1122.4|1122|1122.4|1122|1122.4|1122|7049
1650453190000|2022-04-20 11:13:10|1122.2|1121.8|1122|1121.6|1122.2|1121.8|1122|1121.4|0
1650453200000|2022-04-20 11:13:20|1122.2||1122.2||1122.2||1122.2||0
1650453210000|2022-04-20 11:13:30|1122|1121.8|1122|1121.8|1122.2|1122|1122|1121.8|1062
1650453220000|2022-04-20 11:13:40|1121.8|1121.6|1121.8|1121.6|1121.8|1121.6|1121.8|1121.6|464
1650453230000|2022-04-20 11:13:50||1121.4||1121.4||1121.4||1121.4|2000
1650453240000|2022-04-20 11:14:00|1122|1121.6|1121.8|1121.4|1122|1121.6|1121.8|1121.2|14918
1650453250000|2022-04-20 11:14:10|1121.6|1121.2|1121|1120.6|1121.8|1121.2|1121|1120.6|510
1650453260000|2022-04-20 11:14:20|1120.8||1120.8||1121||1120.8||0
1650453270000|2022-04-20 11:14:30|1120.6|1120.4|1120.8|1120.4|1120.8|1120.6|1120.6|1120.2|1122
1650453280000|2022-04-20 11:14:40|1120.6||1120.8||1120.8||1120.6||590
1650453290000|2022-04-20 11:14:50|1121|1120.6|1121|1120.6|1121.2|1120.8|1121|1120.6|10778
1650453310000|2022-04-20 11:15:10|1121.2|1120.8|1121|1120.6|1121.4|1121|1121|1120.6|10891
1650453320000|2022-04-20 11:15:20|1120.8||1121||1121||1120.8||0
1650453330000|2022-04-20 11:15:30|1120.8||1121||1121||1120.8||0
1650453350000|2022-04-20 11:15:50|1120.8|1120.8|1120.6|1120.4|1120.8|1120.8|1120.6|1120.4|1440
1650453360000|2022-04-20 11:16:00||1120.2||1120.2||1120.2||1120.2|370
1650453390000|2022-04-20 11:16:30|1120.4|1120|1120.4|1120|1120.4|1120|1120.4|1120|300
1650453410000|2022-04-20 11:16:50|1120.2|1120.2|1120.4|1120.2|1120.4|1120.2|1120.2|1120|5493
1650453420000|2022-04-20 11:17:00|1120.6|1120.4|1120.4|1120|1120.8|1120.6|1120.4|1120|15554
1650453450000|2022-04-20 11:17:30|1120.6|1120.4|1120.2|1120|1120.6|1120.4|1120.2|1120|7223
1650453460000|2022-04-20 11:17:40|1120|1119.8|1120|1119.6|1120.2|1120|1119.8|1119.4|28360
1650453470000|2022-04-20 11:17:50|1119.8|1119.8|1120.2|1119.8|1120.2|1120|1119.8|1119.8|4522
1650453480000|2022-04-20 11:18:00|1120.4|1120|1120.6|1120.2|1120.6|1120.2|1120.4|1119.8|3935
1650453490000|2022-04-20 11:18:10|1120.8|1120.4|1121|1120.6|1121|1120.6|1120.8|1120.2|1000
1650453500000|2022-04-20 11:18:20|1120.8|1120.4|1120.8|1120.4|1120.8|1120.4|1120.8|1120.4|0
1650453510000|2022-04-20 11:18:30|1120.6||1120.6||1120.8||1120.6||1335
1650453520000|2022-04-20 11:18:40|1120.8|1120.6|1121|1120.6|1121|1120.6|1120.6|1120.6|3837
1650453530000|2022-04-20 11:18:50|1120.8|1120.4|1120.8|1120.4|1120.8|1120.4|1120.8|1120.4|0
1650453550000|2022-04-20 11:19:10|1121|1120.6|1121|1120.6|1121|1120.6|1121|1120.6|1714
1650453560000|2022-04-20 11:19:20|1121.2|1120.8|1121|1120.6|1121.2|1120.8|1120.8|1120.6|4313
1650453570000|2022-04-20 11:19:30|1121.2|1120.8|1121.2|1120.6|1121.2|1120.8|1121.2|1120.6|0
1650453580000|2022-04-20 11:19:40|1121|1120.8|1121|1120.6|1121.2|1120.8|1121|1120.6|675
1650453600000|2022-04-20 11:20:00|1120.8|1120.8|1121|1120.8|1121.2|1120.8|1120.8|1120.6|1462
1650453620000|2022-04-20 11:20:20|1120.8|1120.6|1120.4|1120|1121.2|1120.8|1120.4|1120|11841
1650453630000|2022-04-20 11:20:30|1120.2|1119.8|1120|1119.4|1120.2|1119.8|1119.8|1119.4|6470
1650453640000|2022-04-20 11:20:40|1119.8|1119.2|1120|1119.6|1120|1119.8|1119.6|1119.2|2876
1650453650000|2022-04-20 11:20:50|1119.8|1119.4|1119.6|1119.4|1119.8|1119.4|1119.6|1119.4|6245
1650453660000|2022-04-20 11:21:00|1119.8|1119.6|1120.2|1119.8|1120.6|1120.2|1119.8|1119.4|16278
1650453670000|2022-04-20 11:21:10|1120|1119.6|1120.2|1119.8|1120.2|1119.8|1119.8|1119.6|159
1650453680000|2022-04-20 11:21:20|1120.4||1120.2||1120.4||1120.2||0
1650453690000|2022-04-20 11:21:30|1120.4|1120|1120.4|1120|1120.4|1120.2|1120.4|1119.8|1740
1650453700000|2022-04-20 11:21:40|1120.2|1119.6|1120|1119.6|1120.2|1119.6|1120|1119.6|10000
1650453710000|2022-04-20 11:21:50|1119.8|1119.4|1119.8|1119.6|1119.8|1119.6|1119.8|1119.4|865
1650453720000|2022-04-20 11:22:00|1119.6|1119.4|1120|1119.6|1120|1119.8|1119.6|1119|12959
1650453730000|2022-04-20 11:22:10|1120.2|1119.4|1120|1119.4|1120.2|1119.8|1120|1119.4|1461
1650453740000|2022-04-20 11:22:20|1120.2|1119.6|1120.2|1119.8|1120.2|1119.8|1120.2|1119.6|0
1650453750000|2022-04-20 11:22:30|1120.4|1120|1120.2|1119.8|1120.4|1120|1120.2|1119.8|0
1650453760000|2022-04-20 11:22:40|1120|1119.6|1120|1119.6|1120|1119.8|1120|1119.6|0
1650453770000|2022-04-20 11:22:50|1120.2|1119.8|1120|1119.6|1120.2|1119.8|1120|1119.6|987
1650453780000|2022-04-20 11:23:00|1120.2|1119.4|1120|1119.6|1120.2|1119.6|1119.8|1119.4|2389
1650453790000|2022-04-20 11:23:10|1119.8|1119.4|1120|1119.6|1120|1119.8|1119.8|1119.4|1000
1650453800000|2022-04-20 11:23:20|1119.8|1119.4|1119.8|1119.4|1120|1119.4|1119.8|1119.4|1041
1650453820000|2022-04-20 11:23:40|1120|1119.6|1119.6|1119.2|1120|1119.6|1119.4|1119.2|6352
1650453830000|2022-04-20 11:23:50|1119.4|1119|1119|1118.6|1119.4|1119.2|1118.8|1118.6|6502
1650453840000|2022-04-20 11:24:00|1119.2|1118.8|1119|1118.6|1119.2|1118.8|1118.8|1118.6|381
1650453850000|2022-04-20 11:24:10|1118.8|1118.4|1118.8|1118.4|1118.8|1118.4|1118.8|1118.4|0
1650453860000|2022-04-20 11:24:20|1119|1118.6|1119|1118.6|1119|1118.6|1118.8|1118.4|0
1650453870000|2022-04-20 11:24:30|1119.2|1118.8|1120|1119.6|1120|1119.6|1119|1118.6|1618
1650453880000|2022-04-20 11:24:40|1120.2|1119.8|1119.6|1119|1120.2|1119.8|1119.4|1119|2330
1650453890000|2022-04-20 11:24:50|1119.4|1118.8|1119.4|1119|1119.4|1119|1119.2|1118.8|0
1650453900000|2022-04-20 11:25:00|1119.6|1119.2|1119.4|1119|1119.6|1119.2|1119.4|1119|1154
1650453910000|2022-04-20 11:25:10||1119.2||1119||1119.2||1119|1567
1650453920000|2022-04-20 11:25:20|1119.2||1119.4||1119.4||1119.2||0
1650453930000|2022-04-20 11:25:30|1119.2|1119.2|1119|1118.6|1119.2|1119.2|1119|1118.4|5428
1650453940000|2022-04-20 11:25:40|1118.8|1118.8|1119.2|1118.8|1119.4|1118.8|1118.8|1118.8|993
1650453950000|2022-04-20 11:25:50|||||||||150
1650453970000|2022-04-20 11:26:10|1119||1119.2||1119.2||1119||269
1650453980000|2022-04-20 11:26:20|1119|1118.6|1119|1118.6|1119.2|1118.8|1119|1118.4|1586
1650453990000|2022-04-20 11:26:30|1118.8|1118.4|1118.8|1118.4|1119|1118.6|1118.8|1118.4|1990
1650454000000|2022-04-20 11:26:40|1118.6|1118.6|1118.8|1118.4|1119|1118.6|1118.6|1118.4|1973
1650454020000|2022-04-20 11:27:00|1119|1118.6|1119.4|1119|1119.4|1119|1119|1118.6|1020
1650454030000|2022-04-20 11:27:10|1119.6|1119.2|1119.6|1119.2|1119.6|1119.2|1119.4|1119|696
1650454040000|2022-04-20 11:27:20||1119.4||1119.2||1119.4||1119.2|0
1650454050000|2022-04-20 11:27:30|1119.4||1119.6||1119.6||1119.4||545
1650454060000|2022-04-20 11:27:40|1119.8|1119.4|1119.8|1119.2|1119.8|1119.4|1119.6|1119.2|0
1650454070000|2022-04-20 11:27:50|1120|1119.4|1120|1119.6|1120|1119.8|1119.8|1119.4|1567
1650454080000|2022-04-20 11:28:00|1119.8|1119.8|1120|1119.6|1120|1119.8|1119.8|1119.6|2580
1650454090000|2022-04-20 11:28:10|1120.2|1119.8|1120.4|1120|1120.4|1120|1120.2|1119.8|1600
1650454100000|2022-04-20 11:28:20|1120.6|1120.2|1120.4|1120|1120.6|1120.2|1120.4|1120|2228
1650454110000|2022-04-20 11:28:30|1120.2|1119.8|1120.4|1120|1120.4|1120|1120.2|1119.8|1246
1650454120000|2022-04-20 11:28:40|1120.2|1119.8|1120.2|1119.8|1120.4|1119.8|1120|1119.8|1284
1650454130000|2022-04-20 11:28:50|1120.4|1120|1120|1119.6|1120.4|1120|1119.8|1119.6|2520
1650454140000|2022-04-20 11:29:00|1119.8||1120||1120||1119.8||15
1650454160000|2022-04-20 11:29:20|1119.8||1120||1120||1119.8||3211
1650454170000|2022-04-20 11:29:30|1120.2|1119.8|1120.2|1120|1120.4|1120|1120.2|1119.8|1959
1650454180000|2022-04-20 11:29:40|1120|1119.8|1120.2|1119.8|1120.2|1119.8|1120|1119.8|1502
1650454190000|2022-04-20 11:29:50|1120|1119.6|1119.6|1119.2|1120.2|1119.6|1119.4|1119.2|3859
1650454200000|2022-04-20 11:30:00|1119.4|1119|1119.4|1119|1119.6|1119.2|1119.2|1118.8|763
1650454210000|2022-04-20 11:30:10|1119.2||1119.4||1119.4||1119.2||359
1650454220000|2022-04-20 11:30:20|1119.2|1118.8|1119|1118.6|1119.4|1119|1119|1118.6|3505
1650454230000|2022-04-20 11:30:30|1119.2|1118.8|1119.2|1118.6|1119.2|1118.8|1119|1118.6|1
1650454240000|2022-04-20 11:30:40|1119|1118.8|1119|1118.6|1119.2|1118.8|1119|1118.6|465
1650454250000|2022-04-20 11:30:50|1118.8||1119||1119||1118.8||0
1650454260000|2022-04-20 11:31:00|1118.8|1118.8|1119|1118.6|1119|1118.8|1118.8|1118.6|1057
1650454280000|2022-04-20 11:31:20|1119.2|1118.8|1119.4|1119|1119.4|1119|1119.2|1118.8|3567
1650454290000|2022-04-20 11:31:30||1119.2||1119||1119.2||1119|500
1650454300000|2022-04-20 11:31:40|1119.2|1118.8|1119|1118.6|1119.4|1118.8|1119|1118.6|2067
1650454320000|2022-04-20 11:32:00|1119.2|1118.8|1119.2|1118.8|1119.2|1118.8|1119.2|1118.8|386
1650454330000|2022-04-20 11:32:10|1119|1118.6|1119.4|1119|1119.4|1119|1119|1118.6|1574
1650454340000|2022-04-20 11:32:20|1119.2|1118.8|1118.6|1118.2|1119.2|1118.8|1118.4|1118|14165
1650454350000|2022-04-20 11:32:30|1118.4|1118|1118.6|1118.2|1118.6|1118.2|1118.4|1118|0
1650454360000|2022-04-20 11:32:40|1118.4|1118|1118|1117.6|1118.6|1118|1118|1117.6|5546
1650454370000|2022-04-20 11:32:50|1118.2|1117.8|1118.2|1117.8|1118.2|1118|1118.2|1117.8|2617
1650454420000|2022-04-20 11:33:40|1118|1117.6|1117.6|1117.2|1118|1117.6|1117.6|1117|2703
1650454430000|2022-04-20 11:33:50|1117.4|1117|1117.4|1117|1117.4|1117.2|1117.2|1117|2130
1650454440000|2022-04-20 11:34:00|1117.2|1116.8|1116.6|1116|1117.2|1116.8|1116.4|1116|3709
1650454450000|2022-04-20 11:34:10|1116.8|1116.2|1116.8|1116.4|1117|1116.6|1116.6|1116.2|0
1650454460000|2022-04-20 11:34:20||1116.6||1116.2||1116.6||1116.2|0
1650454470000|2022-04-20 11:34:30|1116.6|1116.4|1116.6|1116.2|1116.8|1116.4|1116.6|1116.2|1012
1650454480000|2022-04-20 11:34:40|1116.8|1116.4|1117|1116.6|1117|1116.6|1116.6|1116.4|1831
1650454490000|2022-04-20 11:34:50|1116.6|1116.4|1116.8|1116.6|1116.8|1116.6|1116.6|1116.2|1784
1650454500000|2022-04-20 11:35:00|1117|1116.8|1117.6|1117.4|1118|1117.6|1117|1116.8|4379
1650454510000|2022-04-20 11:35:10|1117.8|1117.2|1117.8|1117.4|1117.8|1117.4|1117.8|1117.2|1844
1650454520000|2022-04-20 11:35:20|1117.6|1117.2|1117.4|1116.8|1117.6|1117.2|1117.2|1116.8|0
1650454530000|2022-04-20 11:35:30|1117.2|1117|1117.4|1117|1117.6|1117.2|1117.2|1117|1395
1650454550000|2022-04-20 11:35:50|1117.2|1116.8|1117.4|1117.2|1117.4|1117.2|1117|1116.6|2802
1650454560000|2022-04-20 11:36:00|1117.6|1117|1117.8|1117.2|1117.8|1117.2|1117.6|1117|1154
1650454570000|2022-04-20 11:36:10|1118|1117.4|1117.8|1117.4|1118|1117.6|1117.8|1117.4|0
1650454580000|2022-04-20 11:36:20|1117.6|1117.2|1117.8|1117.4|1117.8|1117.4|1117.6|1117.2|7668
1650454590000|2022-04-20 11:36:30|1118|1117.6|1117.8|1117.4|1118|1117.6|1117.8|1117.4|763
1650454600000|2022-04-20 11:36:40||1117.6||1117.4||1117.6||1117.4|0
1650454620000|2022-04-20 11:37:00|1118|1117.6|1118|1117.6|1118|1117.6|1118|1117.6|2288
1650454630000|2022-04-20 11:37:10|1118.2|1117.8|1118.4|1118|1118.4|1118|1118.2|1117.8|2732
1650454640000|2022-04-20 11:37:20|1118.6|1118.2|1118.4|1118|1118.6|1118.2|1118.4|1118|427
1650454660000|2022-04-20 11:37:40|1118.2|1117.8|1117.8|1117.4|1118.2|1117.8|1117.8|1117.4|3557
1650454670000|2022-04-20 11:37:50|1117.6|1117.2|1117.8|1117.2|1117.8|1117.4|1117.6|1117.2|0
1650454680000|2022-04-20 11:38:00||1117.4||1117.4||1117.4||1117.4|0
1650454690000|2022-04-20 11:38:10||1117.6||1117.6||1117.6||1117.6|0
1650454700000|2022-04-20 11:38:20|1118||1118||1118||1118||1357
1650454710000|2022-04-20 11:38:30||1117.8||1117.6||1117.8||1117.6|0
1650454720000|2022-04-20 11:38:40||1117.8||1117.6||1117.8||1117.6|0
1650454740000|2022-04-20 11:39:00|1117.8||1118||1118||1117.8||0
1650454750000|2022-04-20 11:39:10|1118.2|1117.8|1118.2|1117.8|1118.2|1117.8|1118.2|1117.8|3898
1650454760000|2022-04-20 11:39:20|1118|1118|1118.4|1118|1118.4|1118|1118|1118|2748
1650454790000|2022-04-20 11:39:50|||||||||100
1650454800000|2022-04-20 11:40:00|1118.6|1118.2|1118.6|1118.2|1118.6|1118.2|1118.6|1118|2830
1650454810000|2022-04-20 11:40:10|1118.4|1118|1117.8|1117.4|1118.4|1118|1117.6|1117.2|10028
1650454820000|2022-04-20 11:40:20|1117.6|1117.2|1118|1117.4|1118|1117.6|1117.6|1117.2|377
1650454830000|2022-04-20 11:40:30|1117.8|1117.2|1117.8|1117.4|1117.8|1117.4|1117.4|1117|875
1650454840000|2022-04-20 11:40:40|1117.6|1117.2|1117.6|1117.2|1117.6|1117.2|1117.4|1117|1448
1650454870000|2022-04-20 11:41:10|1117.4||1117.6||1117.6||1117.4||1334
1650454880000|2022-04-20 11:41:20|1117.8|1117.4|1117.6|1117.4|1117.8|1117.4|1117.6|1117.2|1519
1650454890000|2022-04-20 11:41:30|1117.8|1117.6|1118|1117.4|1118|1117.6|1117.8|1117.4|689
1650454900000|2022-04-20 11:41:40|1117.8|1117.6|1118|1117.6|1118|1117.6|1117.8|1117.6|0
1650454910000|2022-04-20 11:41:50|1118.2|1117.8|1118.2|1117.8|1118.2|1118|1118|1117.6|1730
1650454920000|2022-04-20 11:42:00|1118.4|1118|1118.2|1117.8|1118.4|1118|1118.2|1117.8|1272
1650454930000|2022-04-20 11:42:10|1118.4|1118|1118.2|1117.8|1118.4|1118|1118.2|1117.8|0
1650454960000|2022-04-20 11:42:40|1118.4|1118|1118.2|1117.8|1118.4|1118|1118.2|1117.8|0
1650454970000|2022-04-20 11:42:50|1118.4|1118|1118.4|1118|1118.4|1118|1118.4|1118|0
1650454980000|2022-04-20 11:43:00|1118.2|1117.8|1118.2|1117.8|1118.2|1117.8|1118|1117.8|130
1650454990000|2022-04-20 11:43:10|||||||||240
1650455010000|2022-04-20 11:43:30|1118.4|1118|1117.6|1117.4|1118.4|1118.2|1117.6|1117.2|9615
1650455020000|2022-04-20 11:43:40|1117.8|1117.6|1118|1117.6|1118|1117.6|1117.8|1117.4|2507
1650455030000|2022-04-20 11:43:50|1118.2|1118|1118.4|1118|1118.4|1118|1118.2|1118|3386
1650455040000|2022-04-20 11:44:00|1118.2|1117.8|1117.6|1117.4|1118.4|1117.8|1117.6|1117.2|28599
1650455050000|2022-04-20 11:44:10|1117.8|1117.6|1118|1117.6|1118.2|1117.6|1117.8|1117.6|11515
1650455060000|2022-04-20 11:44:20|1117.8|1117.4|1118.2|1117.8|1118.2|1117.8|1117.8|1117.4|1506
1650455080000|2022-04-20 11:44:40|1118.4|1118|1118.4|1118|1118.4|1118|1118.4|1117.8|1943
1650455090000|2022-04-20 11:44:50|1118.6|1118.2|1118.4|1118|1118.6|1118.2|1118.4|1118|5613
1650455100000|2022-04-20 11:45:00|1118.2|1117.8|1118.2|1117.8|1118.2|1118|1118.2|1117.8|609
1650455110000|2022-04-20 11:45:10|1118||1118.2||1118.2||1118||1206
1650455120000|2022-04-20 11:45:20|1118||1118.2||1118.2||1118||477
1650455130000|2022-04-20 11:45:30|1118.4|1118|1118.4|1118|1118.4|1118|1118.4|1117.8|3432
1650455140000|2022-04-20 11:45:40|1118.2||1118.2||1118.2||1118.2||0
1650455150000|2022-04-20 11:45:50|1118.4|1118.2|1118.6|1118.2|1118.8|1118.2|1118.4|1118|1563
1650455160000|2022-04-20 11:46:00|1118.8|1118.4|1119.2|1118.8|1119.2|1118.8|1118.6|1118.2|2211
1650455170000|2022-04-20 11:46:10|1119|1118.6|1118.8|1118.4|1119|1118.6|1118.6|1118.4|4676
1650455180000|2022-04-20 11:46:20|1119|1118.2|1118.6|1118.2|1119|1118.4|1118.4|1118.2|2787
1650455190000|2022-04-20 11:46:30|1118.8|1118.4|1118.8|1118.4|1118.8|1118.4|1118.8|1118.4|0
1650455200000|2022-04-20 11:46:40|1119|1118.6|1118.8|1118.4|1119.2|1118.6|1118.8|1118.4|1735
1650455210000|2022-04-20 11:46:50|1119|1118.6|1118.8|1118.4|1119|1118.6|1118.8|1118.4|1280
1650455240000|2022-04-20 11:47:20|1119|1118.6|1119.2|1118.8|1119.4|1119|1119|1118.6|3754
1650455250000|2022-04-20 11:47:30|1119.4|1119|1119.8|1119.2|1119.8|1119.2|1119.4|1119|3249
1650455260000|2022-04-20 11:47:40|1119.6|1119|1119.6|1119|1119.6|1119.2|1119.2|1119|14602
1650455270000|2022-04-20 11:47:50|1119.4|1118.8|1119.2|1119|1119.4|1119|1119|1118.8|2373
1650455280000|2022-04-20 11:48:00|1119|1118.8|1119.4|1119.2|1119.6|1119.2|1119|1118.8|2573
1650455290000|2022-04-20 11:48:10|1119.6|1119.4|1119.6|1119.2|1119.6|1119.4|1119.4|1119.2|406
1650455300000|2022-04-20 11:48:20|1119.2|1119|1119.2|1118.8|1119.4|1119|1119|1118.8|6142
1650455310000|2022-04-20 11:48:30||1119||1118.8||1119||1118.8|74
1650455320000|2022-04-20 11:48:40|1119.4|1119|1119.2|1118.8|1119.8|1119.2|1119.2|1118.8|14378
1650455330000|2022-04-20 11:48:50|1119|1118.6|1118.8|1118.6|1119.2|1118.8|1118.8|1118.6|5900
1650455360000|2022-04-20 11:49:20|1119||1119||1119.2||1119||451
1650455370000|2022-04-20 11:49:30|1119.2||1119||1119.2||1119||0
1650455390000|2022-04-20 11:49:50|1119.2|1118.8|1119.2|1119|1119.4|1119|1119|1118.8|5626
1650455400000|2022-04-20 11:50:00|1119.4|1118.8|1119|1118.6|1119.4|1118.8|1119|1118.6|928
1650455410000|2022-04-20 11:50:10|1118.8|1118.8|1119|1118.6|1119.2|1118.8|1118.8|1118.6|77
1650455420000|2022-04-20 11:50:20|1119.2|1118.8|1120|1119.6|1120|1119.6|1119|1118.8|7901
1650455430000|2022-04-20 11:50:30|1120.2|1119.8|1119.4|1119|1120.4|1120.2|1119.2|1118.8|14048
1650455440000|2022-04-20 11:50:40|1119.2|1118.8|1118.8|1118.4|1119.2|1119|1118.6|1118.2|1200
1650455450000|2022-04-20 11:50:50|1118.6|1118.6|1118.8|1118.6|1118.8|1118.6|1118.6|1118.4|0
1650455460000|2022-04-20 11:51:00|1118.6|1118.4|1119|1118.6|1119|1118.6|1118.6|1118.2|1554
1650455470000|2022-04-20 11:51:10|1118.8|1118.4|1119|1118.4|1119|1118.8|1118.8|1118.4|1180
1650455480000|2022-04-20 11:51:20|1118.8||1118.8||1118.8||1118.6||0
1650455490000|2022-04-20 11:51:30|1118.6|1118.6|1118.8|1118.4|1118.8|1118.6|1118.6|1118.4|500
1650455500000|2022-04-20 11:51:40|1118.6|1118.2|1118.4|1118|1118.8|1118.4|1118.4|1118|1214
1650455510000|2022-04-20 11:51:50|1118.2|1117.8|1118.4|1118.2|1118.4|1118.2|1118.2|1117.8|1966
1650455520000|2022-04-20 11:52:00||1118||1118.2||1118.2||1118|1712
1650455530000|2022-04-20 11:52:10||1118||1118||1118||1118|0
1650455540000|2022-04-20 11:52:20|1118.6|1118.2|1118.6|1118.2|1118.6|1118.2|1118.2|1118|11632
1650455550000|2022-04-20 11:52:30|1118.8|1118.4|1118.8|1118.4|1118.8|1118.6|1118.6|1118.2|2767
1650455560000|2022-04-20 11:52:40|1118.6|1118.6|1119|1118.6|1119|1118.6|1118.6|1118.6|5878
1650455590000|2022-04-20 11:53:10|1119.2|1119|1119.4|1119|1119.4|1119|1119.2|1119|8855
1650455600000|2022-04-20 11:53:20|1119.6||1119.4||1119.6||1119.4||0
1650455610000|2022-04-20 11:53:30|1119.6||1119.4||1119.6||1119.4||0
1650455620000|2022-04-20 11:53:40||1119.2||1119.2||1119.2||1119.2|0
1650455630000|2022-04-20 11:53:50|1119.2|1119|1119.4|1119|1119.4|1119.2|1119.2|1119|2447
1650455640000|2022-04-20 11:54:00||1119.2||1119.2||1119.2||1119|0
1650455650000|2022-04-20 11:54:10|1119.6|1119.4|1119.4|1119.2|1119.6|1119.4|1119.4|1119.2|2977
1650455660000|2022-04-20 11:54:20|1119.6|1119.4|1119.8|1119.4|1119.8|1119.4|1119.6|1119.4|2631
1650455670000|2022-04-20 11:54:30|1119.6||1119.6||1119.6||1119.6||0
1650455680000|2022-04-20 11:54:40|1119.8||1119.8||1119.8||1119.8||0
1650455690000|2022-04-20 11:54:50|1119.6|1119.2|1119.4|1119.2|1119.6|1119.2|1119.2|1119|3767
1650455700000|2022-04-20 11:55:00|1119.6|1119.4|1119.6|1119.2|1120|1119.4|1119.6|1119.2|658
1650455710000|2022-04-20 11:55:10|1119.8|1119.4|1119.8|1119.4|1119.8|1119.4|1119.8|1119.4|0
1650455720000|2022-04-20 11:55:20|1120|1119.6|1119.6|1119.2|1120|1119.6|1119.4|1119.2|818
1650455730000|2022-04-20 11:55:30|1119.8|1119.4|1119.8|1119.4|1119.8|1119.4|1119.6|1119.2|1452
1650455740000|2022-04-20 11:55:40|1119.6|1119.2|1119.6|1119.2|1119.6|1119.2|1119.2|1119|470
1650455750000|2022-04-20 11:55:50|1119.4|1119|1119.4|1119|1119.6|1119|1119.4|1119|730
1650455760000|2022-04-20 11:56:00|1119.6|1119.2|1119.8|1119.4|1119.8|1119.4|1119.6|1119.2|0
1650455770000|2022-04-20 11:56:10|1119.6|1119.2|1119.8|1119.4|1120.2|1120|1119.6|1119.2|2451
1650455780000|2022-04-20 11:56:20|1119.6|1119.2|1119.6|1119.4|1119.6|1119.4|1119.4|1119.2|0
1650455790000|2022-04-20 11:56:30|1119.4|1119.2|1119.2|1119|1119.6|1119.4|1119.2|1119|23655
1650455800000|2022-04-20 11:56:40|1119|1118.8|1118.4|1118.2|1119|1118.8|1118.4|1118.2|11808
1650455810000|2022-04-20 11:56:50|1118.6|1118.4|1118.4|1118|1118.8|1118.4|1118.4|1118|5323
1650455820000|2022-04-20 11:57:00|1118.2||1118.4||1118.6||1118.2||0
1650455830000|2022-04-20 11:57:10|1118.6|1118.2|1118.4|1118|1118.6|1118.2|1118.4|1118|20
1650455840000|2022-04-20 11:57:20|1118.6|1118.2|1118.6|1118.2|1118.8|1118.4|1118.6|1118.2|1680
1650455850000|2022-04-20 11:57:30|1118.4|1118|1118.6|1118.2|1118.6|1118.2|1118.4|1118|0
1650455860000|2022-04-20 11:57:40||1118.4||1118.4||1118.4||1118.2|0
1650455870000|2022-04-20 11:57:50|1118.8|1118.6|1118.8|1118.4|1119|1118.6|1118.8|1118.4|769
1650455880000|2022-04-20 11:58:00|1119|1118.6|1119|1118.6|1119.2|1118.8|1118.8|1118.6|1880
1650455890000|2022-04-20 11:58:10|1118.8|1118.4|1119|1118.6|1119|1118.6|1118.8|1118.4|159
1650455900000|2022-04-20 11:58:20|1119.2|1118.8|1119.2|1118.8|1119.2|1118.8|1119.2|1118.8|3831
1650455910000|2022-04-20 11:58:30|1119|1118.6|1119|1118.6|1119|1118.6|1118.8|1118.6|178
1650455920000|2022-04-20 11:58:40|1119.2|1118.8|1119.2|1119|1119.4|1119|1119.2|1118.8|1898
1650455930000|2022-04-20 11:58:50|1119|1118.8|1119|1118.6|1119|1118.8|1119|1118.6|2287
1650455940000|2022-04-20 11:59:00|1118.8|1118.8|1119|1118.6|1119|1118.8|1118.8|1118.6|220
1650455950000|2022-04-20 11:59:10|1118.8|1118.8|1119|1118.8|1119|1118.8|1118.8|1118.6|2026
1650455960000|2022-04-20 11:59:20|1119.2|1119|1119.4|1119|1119.4|1119|1119.2|1119|0
1650455970000|2022-04-20 11:59:30|1119.2|1118.8|1119.4|1119|1119.4|1119|1119.2|1118.8|0
1650455980000|2022-04-20 11:59:40|1119.2||1119.4||1119.4||1119.2||50
1650455990000|2022-04-20 11:59:50|1119.2||1119.4||1119.4||1119.2||0
1650456000000|2022-04-20 12:00:00|1119.2||1119.4||1119.4||1119.2||11
1650456010000|2022-04-20 12:00:10|1119.2||1119.4||1119.4||1119.2||0
1650456020000|2022-04-20 12:00:20|1119.6|1119.2|1119|1118.6|1119.6|1119.2|1119|1118.6|10246
1650456030000|2022-04-20 12:00:30|1118.8|1118.4|1119|1118.6|1119.2|1118.8|1118.6|1118.2|12141
1650456040000|2022-04-20 12:00:40|1119.2|1118.8|1119.2|1118.8|1119.2|1118.8|1119.2|1118.8|0
1650456050000|2022-04-20 12:00:50|1119.4|1119|1119.4|1119|1119.4|1119|1119.2|1118.8|1830
1650456060000|2022-04-20 12:01:00|1119.2|1118.8|1119|1118.8|1119.2|1118.8|1119|1118.6|1540
1650456070000|2022-04-20 12:01:10||1118.6||1118.8||1118.8||1118.6|0
1650456100000|2022-04-20 12:01:40|1119.2|1119|1119.4|1119.2|1119.6|1119.2|1119.2|1118.8|2659
1650456130000|2022-04-20 12:02:10|1119.6|1119.4|1119.4|1119.2|1119.8|1119.4|1119.4|1119.2|5739
1650456140000|2022-04-20 12:02:20|1119.6||1119.4||1119.6||1119.4||360
1650456150000|2022-04-20 12:02:30|1119.2|1119|1119.4|1119|1119.4|1119.2|1119.2|1119|2614
1650456160000|2022-04-20 12:02:40|1119.6|1119.2|1119.6|1119.2|1119.6|1119.2|1119.6|1119.2|541
1650456170000|2022-04-20 12:02:50||1119.4||1119.4||1119.4||1119.4|0
1650456180000|2022-04-20 12:03:00|1119.4|1119.2|1119.4|1119.2|1119.6|1119.2|1119.2|1118.8|9868
1650456190000|2022-04-20 12:03:10||1119||1119||1119.2||1119|0
1650456200000|2022-04-20 12:03:20|1119.6|1119.2|1119.6|1119.2|1119.6|1119.4|1119.6|1119.2|5713
1650456210000|2022-04-20 12:03:30||1119.4||1119.2||1119.4||1119.2|0
1650456220000|2022-04-20 12:03:40|1119.4|1119.4|1119.4|1119.2|1119.6|1119.4|1119.4|1119|0
1650456230000|2022-04-20 12:03:50||1119||1119||1119||1119|0
1650456240000|2022-04-20 12:04:00|1119.2|1119.4|1119.6|1119.4|1119.6|1119.4|1119.2|1119.4|1079
1650456250000|2022-04-20 12:04:10|1119.8|1119.2|1119.6|1119.2|1119.8|1119.4|1119.6|1119.2|8957
1650456260000|2022-04-20 12:04:20|1119.4||1119.4||1119.6||1119.4||0
1650456270000|2022-04-20 12:04:30|1119.6|1119.4|1119.8|1119.4|1120|1119.6|1119.6|1119.2|3726
1650456280000|2022-04-20 12:04:40|1119.6||1119.6||1119.8||1119.6||4291
1650456290000|2022-04-20 12:04:50|1119.8|1119.6|1119.8|1119.4|1120|1119.6|1119.6|1119.4|623
1650456300000|2022-04-20 12:05:00|1119.6||1119.8||1119.8||1119.6||0
1650456310000|2022-04-20 12:05:10|1119.6|1119.2|1119.6|1119.2|1119.6|1119.4|1119.4|1119.2|5121
1650456320000|2022-04-20 12:05:20|1119.8|1119.4|1119.8|1119.4|1119.8|1119.4|1119.8|1119.2|0
1650456330000|2022-04-20 12:05:30|1119.6|1119.6|1119.6|1119.2|1119.8|1119.6|1119.4|1119.2|0
1650456340000|2022-04-20 12:05:40|1119.4|1119|1119.4|1119|1119.4|1119|1119.2|1118.8|1879
1650456350000|2022-04-20 12:05:50|1119.6|1119.2|1119.4|1119|1119.6|1119.2|1119.4|1119|0
1650456360000|2022-04-20 12:06:00|1119.2|1119.2|1119.4|1119.2|1119.4|1119.2|1119.2|1119.2|0
1650456370000|2022-04-20 12:06:10||1119||1119||1119.2||1119|6154
1650456380000|2022-04-20 12:06:20|1119.2||1119.2||1119.4||1119.2||0
1650456390000|2022-04-20 12:06:30|1119.4|1119.2|1119.4|1119|1119.4|1119.2|1119.2|1119|1316
1650456400000|2022-04-20 12:06:40||1119.2||1119.2||1119.2||1119.2|0
1650456410000|2022-04-20 12:06:50|1119.6|1119.4|1119.4|1119.2|1119.6|1119.4|1119.4|1119.2|4942
1650456420000|2022-04-20 12:07:00|1119.6|1119.4|1119.6|1119.2|1119.6|1119.4|1119.6|1119.2|1842
1650456430000|2022-04-20 12:07:10|1119.4|1119.4|1119.4|1119.2|1119.4|1119.4|1119.2|1119|1576
1650456440000|2022-04-20 12:07:20|1119.2|1119|1119.2|1119|1119.4|1119.2|1119.2|1119|644
1650456450000|2022-04-20 12:07:30|1119.4|1119.2|1119.4|1119|1119.4|1119.2|1119.4|1119|0
1650456460000|2022-04-20 12:07:40||1119.2||1119.2||1119.2||1119.2|0
1650456470000|2022-04-20 12:07:50|1119.6|1119.4|1119.4|1119.2|1119.6|1119.4|1119.4|1119.2|818
1650456500000|2022-04-20 12:08:20|1119.6|1119.4|1119.8|1119.4|1119.8|1119.6|1119.6|1119.4|8795
1650456510000|2022-04-20 12:08:30|1120|1119.6|1120|1119.6|1120|1119.6|1119.8|1119.6|3586
1650456520000|2022-04-20 12:08:40|1119.8||1119.8||1119.8||1119.8||0
1650456550000|2022-04-20 12:09:10|1119.6|1119.4|1119.8|1119.6|1119.8|1119.6|1119.6|1119.4|2914
1650456580000|2022-04-20 12:09:40|1120|1119.8|1119.6|1119.4|1120|1119.8|1119.6|1119.4|4966
1650456590000|2022-04-20 12:09:50|1119.4|1119.2|1119.6|1119.4|1119.6|1119.4|1119.4|1119.2|2498
1650456600000|2022-04-20 12:10:00||1119.2||1119.2||1119.4||1119.2|0
1650456630000|2022-04-20 12:10:30|1119.4||1119.6||1119.6||1119.4||0
1650456640000|2022-04-20 12:10:40|1119.4|1119|1119.2|1118.8|1119.6|1119|1119.2|1118.8|2188
1650456650000|2022-04-20 12:10:50|1119|1118.6|1119|1118.8|1119|1118.8|1119|1118.6|0
1650456660000|2022-04-20 12:11:00|1119.2|1119|1119.2|1118.8|1119.4|1119|1119|1118.8|3467
1650456670000|2022-04-20 12:11:10||1119||1118.8||1119||1118.8|0
1650456680000|2022-04-20 12:11:20|1119|1119|1119.2|1118.8|1119.2|1119|1118.8|1118.6|61
1650456700000|2022-04-20 12:11:40|1119|1118.6|1119|1118.6|1119|1118.6|1119|1118.6|0
1650456710000|2022-04-20 12:11:50||1118.8||1118.8||1118.8||1118.8|815
1650456720000|2022-04-20 12:12:00|1119.2|1119|1119.2|1118.8|1119.2|1119|1119.2|1118.8|1265
1650456740000|2022-04-20 12:12:20||1119||1118.8||1119||1118.8|0
1650456750000|2022-04-20 12:12:30|1119|1119|1119.2|1119|1119.2|1119|1119|1119|0
1650456780000|2022-04-20 12:13:00|1119|1118.8|1119.2|1119|1119.4|1119.2|1119|1118.8|2640
1650456790000|2022-04-20 12:13:10|1119|1118.8|1118.8|1118.6|1119|1118.8|1118.8|1118.6|3258
1650456810000|2022-04-20 12:13:30|1119|1118.8|1119|1118.6|1119|1118.8|1119|1118.6|2951
1650456820000|2022-04-20 12:13:40||1118.8||1118.6||1118.8||1118.6|0
1650456830000|2022-04-20 12:13:50|1119.2|1118.8|1119|1118.6|1119.2|1118.8|1119|1118.6|6288
1650456840000|2022-04-20 12:14:00|1119.2|1118.8|1119|1118.8|1119.2|1118.8|1119|1118.8|3041
1650456850000|2022-04-20 12:14:10|1119.2|1119|1119.4|1119|1119.4|1119|1119|1118.8|481
1650456860000|2022-04-20 12:14:20|1119.6|1119.2|1119.4|1119|1119.6|1119.2|1119.4|1119|0
1650456870000|2022-04-20 12:14:30|1119.6|1119.2|1119.6|1119.4|1119.8|1119.4|1119.6|1119.2|1854
1650456880000|2022-04-20 12:14:40|1119.8|1119.6|1120|1119.6|1120.2|1120|1119.8|1119.4|7613
1650456890000|2022-04-20 12:14:50|1119.8|1119.4|1119.8|1119.4|1120|1119.4|1119.6|1119.4|2367
1650456900000|2022-04-20 12:15:00|1120|1119.6|1119.8|1119.4|1120|1119.6|1119.8|1119.4|331
1650456920000|2022-04-20 12:15:20|1119.6|1119.2|1119.4|1119|1119.6|1119.4|1119.4|1119|2643
1650456930000|2022-04-20 12:15:30|1119.6|1119.2|1119.4|1119|1119.6|1119.2|1119.4|1119|0
1650456940000|2022-04-20 12:15:40|1119.2|1119.2|1119.4|1119.2|1119.4|1119.2|1119.2|1119.2|1015
1650456950000|2022-04-20 12:15:50|1119.6||1119.6||1119.6||1119.4||553
1650456960000|2022-04-20 12:16:00|1119.8|1119.4|1119.8|1119.4|1119.8|1119.4|1119.6|1119.2|0
1650456980000|2022-04-20 12:16:20|1119.6|1119.2|1119.8|1119.4|1119.8|1119.4|1119.6|1119.2|0
1650456990000|2022-04-20 12:16:30|1119.6|1119.6|1119.6|1119.4|1119.8|1119.6|1119.6|1119.2|8156
1650457000000|2022-04-20 12:16:40|1119.4|1119.2|1119.6|1119.4|1119.6|1119.4|1119.4|1119.2|3824
1650457010000|2022-04-20 12:16:50|1119.8|1119.6|1120|1119.6|1120|1119.8|1119.8|1119.6|4163
1650457020000|2022-04-20 12:17:00|1120.2|1119.8|1120|1119.8|1120.2|1120|1120|1119.6|855
1650457030000|2022-04-20 12:17:10||1119.6||1119.6||1119.6||1119.6|0
1650457040000|2022-04-20 12:17:20|1120.2|1119.8|1120|1119.8|1120.2|1120|1120|1119.8|1169
1650457050000|2022-04-20 12:17:30|1120.2|1120|1120|1119.8|1120.2|1120|1120|1119.8|2299
1650457100000|2022-04-20 12:18:20|1119.8|1119.6|1119.4|1119.2|1120|1119.8|1119.4|1119.2|11752
1650457110000|2022-04-20 12:18:30|1119.6|1119.4|1119.6|1119.2|1119.6|1119.4|1119.6|1119.2|1399
1650457120000|2022-04-20 12:18:40|1119.8|1119.4|1119.8|1119.4|1119.8|1119.4|1119.8|1119.4|4713
1650457130000|2022-04-20 12:18:50|1119.6||1119.6||1119.8||1119.6||6552
1650457140000|2022-04-20 12:19:00|1119.8|1119.6|1120|1119.6|1120|1119.8|1119.8|1119.6|9709
1650457150000|2022-04-20 12:19:10|1120.2|1119.8|1120|1119.8|1120.4|1120|1120|1119.6|29773
1650457160000|2022-04-20 12:19:20|1119.8|1119.6|1119.6|1119.4|1120|1119.6|1119.6|1119.4|7208
1650457180000|2022-04-20 12:19:40|1119.8|1119.6|1120.2|1119.8|1120.2|1119.8|1119.8|1119.6|2228
1650457190000|2022-04-20 12:19:50|1120|1119.6|1120.2|1119.8|1120.2|1119.8|1120|1119.6|0
1650457200000|2022-04-20 12:20:00|1120|1120|1120.2|1119.8|1120.4|1120.2|1120|1119.8|7215
1650457210000|2022-04-20 12:20:10|1120.4|1120|1120.4|1120|1120.4|1120|1120.2|1119.8|1830
1650457220000|2022-04-20 12:20:20||1119.8||1120||1120||1119.8|0
1650457230000|2022-04-20 12:20:30|1120.6||1120.4||1120.6||1120.4||0
1650457240000|2022-04-20 12:20:40||1120.2||1120||1120.2||1120|0
1650457250000|2022-04-20 12:20:50|1120.6|1120.2|1120.6|1120.2|1120.6|1120.2|1120.4|1120.2|0
1650457260000|2022-04-20 12:21:00|1120.4||1120.6||1120.6||1120.4||0
1650457270000|2022-04-20 12:21:10|1120.4||1120.6||1120.6||1120.4||0
1650457280000|2022-04-20 12:21:20|1120.4|1120.4|1121.4|1121|1121.6|1121.2|1120.4|1120.4|12480
1650457290000|2022-04-20 12:21:30|1121.6|1121.2|1121.6|1121.2|1121.6|1121.2|1121.6|1121.2|0
1650457300000|2022-04-20 12:21:40|1121.4|1121|1121.4|1121|1121.6|1121.2|1121.2|1121|1090
1650457310000|2022-04-20 12:21:50|1121.2|1120.8|1120.6|1120.4|1121.2|1120.8|1120.6|1120.4|6683
1650457320000|2022-04-20 12:22:00|1120.8|1120.6|1120.8|1120.4|1120.8|1120.6|1120.6|1120.4|2983
1650457330000|2022-04-20 12:22:10||1120.6||1120.6||1120.6||1120.4|0
1650457350000|2022-04-20 12:22:30|1121|1120.8|1121|1120.8|1121|1120.8|1121|1120.8|3588
1650457360000|2022-04-20 12:22:40|1121.2||1121||1121.2||1121||360
1650457370000|2022-04-20 12:22:50|1120.8|1120.6|1121.2|1120.8|1121.2|1120.8|1120.8|1120.6|1710
1650457380000|2022-04-20 12:23:00|1121|1120.6|1121|1120.6|1121.2|1120.8|1121|1120.6|1436
1650457390000|2022-04-20 12:23:10|1120.8|1120.4|1120.6|1120.4|1120.8|1120.6|1120.6|1120.4|1250
1650457410000|2022-04-20 12:23:30|||||||||1000
1650457420000|2022-04-20 12:23:40|1120.4|1120.2|1120.4|1120.2|1120.6|1120.4|1120.4|1120.2|1398
1650457430000|2022-04-20 12:23:50|||||||||3094
1650457440000|2022-04-20 12:24:00|1120.6||1120.6||1120.6||1120.6||2174
1650457450000|2022-04-20 12:24:10|1120.4||1120.4||1120.4||1120.4||0
1650457460000|2022-04-20 12:24:20|1120.2|1120|1119.2|1119|1120.2|1120|1119.2|1119|23181
1650457470000|2022-04-20 12:24:30|1119.4|1118.8|1119.2|1118.8|1119.4|1118.8|1119|1118.8|3486
1650457480000|2022-04-20 12:24:40|1119||1119||1119.2||1119||0
1650457490000|2022-04-20 12:24:50|1119.2|1119|1119|1118.8|1119.2|1119|1119|1118.8|2731
1650457500000|2022-04-20 12:25:00|1118.8|1118.6|1118.8|1118.4|1119|1118.6|1118.6|1118.4|1018
1650457510000|2022-04-20 12:25:10|1119|1118.6|1119|1118.6|1119|1118.6|1118.8|1118.6|830
1650457530000|2022-04-20 12:25:30|1118.8|1118.4|1118.8|1118.6|1118.8|1118.6|1118.8|1118.4|0
1650457540000|2022-04-20 12:25:40||1118.4||1118.4||1118.6||1118.4|838
1650457550000|2022-04-20 12:25:50|1119|1118.6|1119|1118.6|1119|1118.8|1118.8|1118.6|1109
1650457570000|2022-04-20 12:26:10||1118.8||1118.8||1118.8||1118.6|0
1650457580000|2022-04-20 12:26:20|1119.2|1119|1119.4|1119|1119.4|1119|1119|1118.8|5287
1650457590000|2022-04-20 12:26:30|1119.2|1119.2|1119.4|1119.2|1119.4|1119.2|1119.2|1119|845
1650457600000|2022-04-20 12:26:40||1119||1119||1119.2||1119|355
1650457610000|2022-04-20 12:26:50||1119.2||1119||1119.2||1119|0
1650457620000|2022-04-20 12:27:00|1119.6|1119.2|1119.6|1119.2|1119.6|1119.2|1119.2|1119|8939
1650457630000|2022-04-20 12:27:10|1119.4||1119.6||1119.6||1119.4||0
1650457640000|2022-04-20 12:27:20|1119.4||1119.4||1119.4||1119.4||366
1650457650000|2022-04-20 12:27:30|1119.2|1119|1119.4|1119|1119.4|1119|1119.2|1119|1429
1650457660000|2022-04-20 12:27:40|1119.2||1119.4||1119.4||1119.2||0
1650457690000|2022-04-20 12:28:10|1119.2||1119.4||1119.4||1119.2||817
1650457700000|2022-04-20 12:28:20|1119.6|1119.2|1119.4|1119|1119.8|1119.4|1119.4|1119|740
1650457710000|2022-04-20 12:28:30|1119.2|1118.8|1119.4|1119|1119.4|1119|1119.2|1118.8|0
1650457720000|2022-04-20 12:28:40|1119.2|1118.8|1119|1118.8|1119.2|1118.8|1119|1118.8|1027
1650457730000|2022-04-20 12:28:50|1119.2||1119.2||1119.2||1119.2||500
1650457740000|2022-04-20 12:29:00|1119.4|1119|1119.2|1119|1119.4|1119|1119.2|1119|5105
1650457760000|2022-04-20 12:29:20|1119.4|1118.8|1119.4|1118.8|1119.4|1118.8|1119.2|1118.8|6540
1650457770000|2022-04-20 12:29:30|1119.2|1119|1119.2|1118.8|1119.4|1119|1119|1118.8|2281
1650457780000|2022-04-20 12:29:40|1119||1119.2||1119.2||1119||0
1650457790000|2022-04-20 12:29:50|1119.4|1119|1119.4|1119|1119.4|1119|1119.2|1119|0
1650457800000|2022-04-20 12:30:00|1119.2|1118.8|1119.4|1119|1119.4|1119|1119.2|1118.8|0
1650457810000|2022-04-20 12:30:10|1119.2|1118.8|1119.2|1118.8|1119.4|1119.2|1119.2|1118.8|1346
1650457820000|2022-04-20 12:30:20|1119.4|1119|1119.2|1119|1119.4|1119|1119.2|1118.8|735
1650457830000|2022-04-20 12:30:30|1119.4|1119.2|1119.4|1119.2|1119.4|1119.2|1119.4|1119.2|506
1650457840000|2022-04-20 12:30:40||1119||1119.2||1119.2||1119|0
1650457850000|2022-04-20 12:30:50|1119.6|1119.4|1120.2|1120|1120.4|1120|1119.6|1119.2|1964
1650457860000|2022-04-20 12:31:00|1120.4|1119.8|1120.2|1120|1120.4|1120|1120.2|1119.8|0
1650457870000|2022-04-20 12:31:10|1120.4|1120.2|1120.6|1120.4|1121|1120.6|1120.4|1120.2|722
1650457880000|2022-04-20 12:31:20|1120.4|1120.2|1120.8|1120.6|1120.8|1120.6|1120.4|1120.2|3073
1650457890000|2022-04-20 12:31:30|1121||1121||1121.2||1120.8||1681
1650457900000|2022-04-20 12:31:40|1121.2|1120.8|1121.2|1121|1121.2|1121|1121.2|1120.8|0
1650457930000|2022-04-20 12:32:10|||||||||12277
1650457960000|2022-04-20 12:32:40|1121.4|1121.2|1121.6|1121.2|1121.6|1121.2|1121.4|1121.2|4978
1650457970000|2022-04-20 12:32:50|1121.4|1121|1121.4|1121|1121.4|1121|1121.2|1121|5303
1650457980000|2022-04-20 12:33:00||1121.2||1121.2||1121.2||1121.2|637
1650457990000|2022-04-20 12:33:10|1121.2|1121|1121.4|1121|1121.4|1121|1121.2|1121|301
1650458000000|2022-04-20 12:33:20||1121.2||1121.2||1121.2||1121|0
1650458010000|2022-04-20 12:33:30||1121||1121.2||1121.2||1121|0
1650458020000|2022-04-20 12:33:40|1121.6|1121.4|1121.4|1121.2|1121.8|1121.4|1121.4|1121.2|4065
1650458030000|2022-04-20 12:33:50|1121.6||1121.4||1121.6||1121.4||1120
1650458040000|2022-04-20 12:34:00|1121.6|1121.4|1121.6|1121.4|1121.6|1121.4|1121.6|1121.2|500
1650458050000|2022-04-20 12:34:10|1121.4|1121.2|1120.8|1120.6|1121.6|1121.2|1120.8|1120.6|5075
1650458060000|2022-04-20 12:34:20|||||||||1437
1650458080000|2022-04-20 12:34:40|1121|1120.8|1120.8|1120.6|1121|1120.8|1120.8|1120.6|4652
1650458090000|2022-04-20 12:34:50|1121|1120.8|1121.2|1120.8|1121.2|1120.8|1121|1120.6|1612
1650458100000|2022-04-20 12:35:00|1121|1120.6|1120.6|1120.2|1121.2|1120.8|1120.4|1120.2|25371
1650458110000|2022-04-20 12:35:10|1120.4|1120|1119.4|1119.2|1120.6|1120|1119.4|1119|7544
1650458120000|2022-04-20 12:35:20|1119.6|1119.4|1119.8|1119.6|1120|1119.8|1119.6|1119.2|3499
1650458130000|2022-04-20 12:35:30|1119.6|1119.4|1119.6|1119.4|1119.8|1119.4|1119.6|1119.2|2846
1650458140000|2022-04-20 12:35:40|1119.8|1119.2|1119.6|1119.4|1119.8|1119.4|1119.4|1119|2601
1650458150000|2022-04-20 12:35:50|1119.8|1119.2|1119.8|1119.4|1120|1119.6|1119.6|1119.2|18986
1650458160000|2022-04-20 12:36:00|1119.6|1119.2|1119.6|1119.2|1119.6|1119.4|1119.6|1119.2|32
1650458170000|2022-04-20 12:36:10||1119.4||1119.4||1119.4||1119.4|0
1650458180000|2022-04-20 12:36:20|1119.8|1119.6|1120|1119.8|1120|1119.8|1119.8|1119.6|4698
1650458190000|2022-04-20 12:36:30|1120.2|1119.6|1120.4|1120.2|1120.6|1120.2|1120|1119.6|11166
1650458200000|2022-04-20 12:36:40|1120.6|1120|1120.4|1120|1120.8|1120.4|1120.4|1120|3692
1650458210000|2022-04-20 12:36:50|1120.2||1120.4||1120.4||1120.2||0
1650458220000|2022-04-20 12:37:00|1120.2|1119.8|1120.4|1120|1120.4|1120|1120|1119.8|1635
1650458230000|2022-04-20 12:37:10|1120.6|1120.2|1120.6|1120.2|1120.6|1120.4|1120.4|1120|4342
1650458240000|2022-04-20 12:37:20||1120.4||1120.2||1120.4||1120.2|400
1650458250000|2022-04-20 12:37:30|1120.8|1120.4|1120.4|1120|1121|1120.6|1120.2|1120|1660
1650458260000|2022-04-20 12:37:40|1120.6|1120.2|1119.4|1119.2|1120.6|1120.2|1119.2|1119|28143
1650458270000|2022-04-20 12:37:50|1119.6|1119.4|1119.6|1119.2|1119.8|1119.4|1119.6|1119.2|1332
1650458280000|2022-04-20 12:38:00|1119.8|1119.4|1119.6|1119.2|1119.8|1119.4|1119.6|1119.2|3431
1650458290000|2022-04-20 12:38:10|1119.8|1119.4|1119.2|1119|1119.8|1119.6|1119.2|1119|10702
1650458300000|2022-04-20 12:38:20|1119|1118.8|1118.8|1118.6|1119|1118.8|1118.8|1118.6|3479
1650458310000|2022-04-20 12:38:30|1119||1118.8||1119||1118.8||7453
1650458330000|2022-04-20 12:38:50|1119|1118.4|1118.6|1118.4|1119|1118.6|1118.6|1118.4|6267
1650458340000|2022-04-20 12:39:00|1118.4|1118.2|1118.6|1118.2|1118.6|1118.2|1118.4|1118.2|14796
1650458360000|2022-04-20 12:39:20|1118.4||1118.4||1118.4||1118.4||0
1650458380000|2022-04-20 12:39:40|1118.6||1118.4||1118.6||1118.4||689
1650458390000|2022-04-20 12:39:50|||||||||14
1650458400000|2022-04-20 12:40:00|||||||||142
1650458410000|2022-04-20 12:40:10|1118.6|1118.4|1118.8|1118.4|1118.8|1118.4|1118.6|1118.4|4770
1650458420000|2022-04-20 12:40:20|1119|1118.6|1119.2|1118.8|1119.2|1118.8|1118.8|1118.6|1065
1650458430000|2022-04-20 12:40:30|1119|1118.4|1118.8|1118.4|1119|1118.4|1118.6|1118.4|13703
1650458440000|2022-04-20 12:40:40|1118.6||1118.8||1118.8||1118.6||0
1650458450000|2022-04-20 12:40:50|1118.6||1118.8||1118.8||1118.6||0
1650458460000|2022-04-20 12:41:00|1118.6|1118.6|1119|1118.6|1119|1118.6|1118.6|1118.6|1311
1650458470000|2022-04-20 12:41:10|1118.8||1119||1119||1118.8||1077
1650458490000|2022-04-20 12:41:30|1119.2|1118.8|1119.2|1118.8|1119.4|1119|1119|1118.8|5312
1650458500000|2022-04-20 12:41:40||1119||1119||1119||1119|2305
1650458510000|2022-04-20 12:41:50|1119.4||1119.4||1119.4||1119.2||1174
1650458520000|2022-04-20 12:42:00|1119.2|1119.2|1119.8|1119.6|1120|1119.6|1119|1118.8|22749
1650458530000|2022-04-20 12:42:10|1120|1119.8|1120.2|1120|1120.4|1120|1120|1119.8|5064
1650458540000|2022-04-20 12:42:20|1120|1119.8|1119.6|1119.4|1120|1119.8|1119.6|1119.4|7
1650458550000|2022-04-20 12:42:30|1119.4|1119.2|1119.2|1118.8|1119.6|1119.2|1119.2|1118.8|5168
1650458560000|2022-04-20 12:42:40|1119|1119|1119.2|1119|1119.2|1119|1119|1118.8|2389
1650458580000|2022-04-20 12:43:00|1119|1118.8|1119|1118.6|1119.2|1119|1119|1118.6|2878
1650458590000|2022-04-20 12:43:10|1118.8|1118.4|1119|1118.6|1119|1118.8|1118.6|1118.2|1330
1650458600000|2022-04-20 12:43:20|1118.8||1118.8||1118.8||1118.8||0
1650458610000|2022-04-20 12:43:30|1118.6|1118.4|1118|1117.6|1118.8|1118.4|1118|1117.6|5238
1650458620000|2022-04-20 12:43:40|1118.2|1117.8|1118.4|1118|1118.4|1118|1118.2|1117.6|2824
1650458630000|2022-04-20 12:43:50|1118.6|1118.2|1118.4|1118|1118.6|1118.2|1118.2|1118|466
1650458640000|2022-04-20 12:44:00|1118.2|1117.8|1118.6|1118.2|1118.6|1118.2|1118|1117.8|2413
1650458650000|2022-04-20 12:44:10|1118.4||1118.4||1118.4||1118.4||0
1650458670000|2022-04-20 12:44:30|1118.6|1118.4|1118.4|1118|1118.6|1118.4|1118.2|1117.8|2642
1650458680000|2022-04-20 12:44:40||1118.2||1118.2||1118.2||1118|0
1650458690000|2022-04-20 12:44:50|1118.6|1118.4|1118.8|1118.6|1118.8|1118.6|1118.6|1118.2|2343
1650458700000|2022-04-20 12:45:00|1119|1118.8|1119|1118.8|1119.2|1118.8|1118.8|1118.6|4708
1650458710000|2022-04-20 12:45:10|1119.2|1119|1119.6|1119.2|1119.6|1119.2|1119.2|1119|3203
1650458720000|2022-04-20 12:45:20|1119.8|1119.4|1119.6|1119.2|1119.8|1119.4|1119.4|1119.2|0
1650458730000|2022-04-20 12:45:30|1119.4||1119.4||1119.6||1119.4||2000
1650458740000|2022-04-20 12:45:40|1119.6|1119.4|1119.4|1119.2|1119.6|1119.4|1119.4|1119|12849
1650458750000|2022-04-20 12:45:50|1119.6|1119.4|1119.6|1119.4|1119.8|1119.4|1119.4|1119.4|7008
1650458790000|2022-04-20 12:46:30|1119.4|1119.2|1119.4|1119|1119.8|1119.4|1119.2|1119|25032
1650458800000|2022-04-20 12:46:40|1119.2|1118.8|1119|1118.6|1119.2|1118.8|1118.8|1118.6|4641
1650458810000|2022-04-20 12:46:50|1119.2|1118.8|1119.2|1119|1119.4|1119|1119.2|1118.8|16271
1650458820000|2022-04-20 12:47:00|1119.6|1119.2|1119.4|1119|1119.6|1119.2|1119.2|1119|18373
1650458830000|2022-04-20 12:47:10|1119.2|1118.8|1119|1118.6|1119.2|1118.8|1118.6|1118.2|4699
1650458840000|2022-04-20 12:47:20|1119.2|1118.8|1119.4|1119|1119.4|1119|1119.2|1118.8|786
1650458850000|2022-04-20 12:47:30|1119.2|1119.2|1119.8|1119.6|1119.8|1119.6|1119.2|1119.2|12817
1650458860000|2022-04-20 12:47:40|1120|1119.8|1120|1119.6|1120|1119.8|1120|1119.6|0
1650458870000|2022-04-20 12:47:50||1119.8||1119.6||1119.8||1119.6|0
1650458880000|2022-04-20 12:48:00|1120.2|1119.8|1120.4|1120|1120.4|1120|1120.2|1119.6|4243
1650458900000|2022-04-20 12:48:20||1120.2||1120||1120.2||1120|0
1650458910000|2022-04-20 12:48:30|1120.6|1120.2|1120.6|1120.4|1120.6|1120.4|1120.6|1120|782
1650458920000|2022-04-20 12:48:40|1120.8|1120.6|1121|1120.8|1121|1120.8|1120.8|1120.6|3798
1650458930000|2022-04-20 12:48:50|1121.2|1121|1121.4|1121|1121.4|1121|1121.2|1120.8|1377
1650458940000|2022-04-20 12:49:00|1121.2|1120.8|1120.8|1120.6|1121.2|1121|1120.8|1120.6|5200
1650458950000|2022-04-20 12:49:10|1120.6|1120.4|1120.4|1120|1120.6|1120.4|1120.2|1120|5536
1650458960000|2022-04-20 12:49:20|1120.2|1120.2|1121|1120.6|1121|1120.6|1120.2|1120|5225
1650458970000|2022-04-20 12:49:30|1121.2|1120.8|1121.4|1121|1121.4|1121.2|1121.2|1120.8|4556
1650458980000|2022-04-20 12:49:40|1121.6|1121.2|1121.4|1121|1121.6|1121.2|1121.2|1121|4856
1650458990000|2022-04-20 12:49:50|1121.2|1121.2|1121.4|1121|1121.4|1121.2|1121.2|1121|0
1650459000000|2022-04-20 12:50:00|1121.2|1121.2|1121.4|1121|1121.6|1121.2|1121.2|1121|8439
1650459010000|2022-04-20 12:50:10|1121.2|1120.8|1120.6|1120.4|1121.4|1121|1120.6|1120.4|4091
1650459020000|2022-04-20 12:50:20|1120.8|1120.6|1120.4|1120|1121|1120.6|1120.2|1120|6518
1650459030000|2022-04-20 12:50:30|1120.2|1119.8|1120.4|1120|1120.6|1120.2|1120|1119.8|2986
1650459050000|2022-04-20 12:50:50|1120.6|1120.2|1120.4|1120|1120.6|1120.2|1120.4|1120|6800
1650459060000|2022-04-20 12:51:00|1120.6|1120.2|1120.4|1120|1120.8|1120.4|1120.4|1120|6906
1650459070000|2022-04-20 12:51:10|1120.6||1120.4||1120.6||1120.4||0
1650459080000|2022-04-20 12:51:20|1120.6|1120.2|1120.8|1120.4|1120.8|1120.4|1120.4|1120|1162
1650459090000|2022-04-20 12:51:30|1120.6|1120.2|1120.6|1120.2|1120.6|1120.4|1120.4|1120.2|2609
1650459100000|2022-04-20 12:51:40|1120.4|1120|1120.4|1120|1120.4|1120.2|1120.4|1120|745
1650459110000|2022-04-20 12:51:50|1120.6|1120.2|1120.4|1120|1120.6|1120.2|1120.4|1120|3658
1650459130000|2022-04-20 12:52:10|1120.6|1120.2|1120.4|1120.2|1120.6|1120.4|1120.4|1120|2070
1650459140000|2022-04-20 12:52:20|1120.6|1120|1120.4|1120|1120.6|1120.2|1120.2|1120|1476
1650459150000|2022-04-20 12:52:30|1120.2|1119.8|1119.8|1119.6|1120.2|1120|1119.8|1119.6|4635
1650459160000|2022-04-20 12:52:40|1120||1120||1120||1120||983
1650459170000|2022-04-20 12:52:50|1119.8||1120||1120||1119.8||720
1650459180000|2022-04-20 12:53:00|1119.8|1119.8|1120|1119.6|1120|1119.8|1119.8|1119.6|1
1650459190000|2022-04-20 12:53:10|1119.8|1119.4|1119.2|1118.8|1119.8|1119.4|1119.2|1118.8|3260
1650459200000|2022-04-20 12:53:20|1119|1119|1119.4|1119|1119.4|1119.2|1119|1119|2626
1650459210000|2022-04-20 12:53:30|1119.6|1119.2|1120|1119.6|1120.2|1119.8|1119.4|1119.2|11047
1650459220000|2022-04-20 12:53:40|1119.8|1119.8|1119.8|1119.6|1119.8|1119.8|1119.8|1119.6|0
1650459230000|2022-04-20 12:53:50|1120|1119.8|1120|1119.6|1120.2|1119.8|1120|1119.6|3
1650459240000|2022-04-20 12:54:00|1120.2|1119.8|1120.2|1120|1120.4|1120|1120.2|1119.8|2527
1650459250000|2022-04-20 12:54:10|1120.4|1120.2|1120.8|1120.4|1120.8|1120.4|1120.4|1120.2|844
1650459260000|2022-04-20 12:54:20|1120.6||1120.8||1120.8||1120.6||0
1650459270000|2022-04-20 12:54:30|1120.6|1120.2|1120.6|1120.2|1120.8|1120.4|1120.4|1120|6276
1650459280000|2022-04-20 12:54:40|1120.8|1120.4|1120.8|1120.4|1120.8|1120.4|1120.8|1120.4|0
1650459300000|2022-04-20 12:55:00|1120.6||1120.6||1120.8||1120.6||0
1650459310000|2022-04-20 12:55:10|1120.8||1120.6||1120.8||1120.6||0
1650459320000|2022-04-20 12:55:20|1120.8|1120.6|1120.6|1120.4|1120.8|1120.6|1120.6|1120.4|919
1650459340000|2022-04-20 12:55:40|1120.8|1120.6|1120.8|1120.4|1120.8|1120.6|1120.8|1120.4|2623
1650459350000|2022-04-20 12:55:50||1120.6||1120.6||1120.6||1120.6|0
1650459360000|2022-04-20 12:56:00|1120.6|1120.4|1120.6|1120.4|1120.8|1120.6|1120.6|1120.4|2772
1650459370000|2022-04-20 12:56:10|1120.8|1120.6|1120.8|1120.4|1120.8|1120.6|1120.6|1120.4|137
1650459390000|2022-04-20 12:56:30|1120.6||1120.8||1120.8||1120.6||0
1650459400000|2022-04-20 12:56:40||1120.6||1120.4||1120.6||1120.4|0
1650459410000|2022-04-20 12:56:50|1121|1120.6|1122|1121.8|1122|1121.8|1121|1120.4|9516
1650459420000|2022-04-20 12:57:00|1121.8|1121.6|1121|1120.6|1122|1121.6|1121|1120.6|7169
1650459430000|2022-04-20 12:57:10|1121.2|1120.8|1121.2|1121|1121.4|1121|1121.2|1120.8|879
1650459470000|2022-04-20 12:57:50|1121.4|1121.2|1121.4|1121.2|1121.4|1121.2|1121.2|1121|4979
1650459480000|2022-04-20 12:58:00||1121||1121||1121||1121|2182
1650459490000|2022-04-20 12:58:10|1121.2|1120.8|1121.2|1121|1121.2|1121|1121|1120.8|4511
1650459500000|2022-04-20 12:58:20||1120.8||1120.8||1120.8||1120.8|411
1650459510000|2022-04-20 12:58:30|1121|1121|1121|1120.8|1121.2|1121|1121|1120.8|1541
1650459530000|2022-04-20 12:58:50|1121.2|1121|1121.4|1121|1121.6|1121.2|1121|1120.8|11240
1650459540000|2022-04-20 12:59:00|1121.6|1121.2|1121.4|1121|1122|1121.6|1121.2|1121|1597
1650459550000|2022-04-20 12:59:10|1121.6|1121.2|1121.6|1121.2|1121.8|1121.4|1121.4|1121.2|499
1650459560000|2022-04-20 12:59:20|1121.8|1121.4|1121.6|1121.2|1121.8|1121.4|1121.6|1121.2|500
1650459570000|2022-04-20 12:59:30|1121.4|1121|1121.6|1121.2|1121.6|1121.2|1121.4|1121|715
1650459580000|2022-04-20 12:59:40|1121.4|1121|1121.4|1121|1121.6|1121|1121.4|1121|0
1650459590000|2022-04-20 12:59:50|1121.6|1121.2|1121.6|1121.2|1121.6|1121.2|1121.4|1121.2|0
1650459600000|2022-04-20 13:00:00|1121.4|1121|1121.4|1121|1121.6|1121.2|1121.4|1121|0
1650459610000|2022-04-20 13:00:10|1121.6|1121.2|1121.6|1121.2|1121.6|1121.2|1121.6|1121.2|2238
1650459620000|2022-04-20 13:00:20|1121.4||1121.4||1121.6||1121.4||0
1650459630000|2022-04-20 13:00:30|1121.6|1121|1121|1120.6|1121.6|1121|1121|1120.6|6500
1650459640000|2022-04-20 13:00:40|1121.2|1120.8|1121|1120.6|1121.2|1120.8|1120.8|1120.4|6775
1650459650000|2022-04-20 13:00:50|1121.2|1120.8|1121|1120.6|1121.2|1121|1121|1120.6|3285
1650459660000|2022-04-20 13:01:00|1121.2|1120.8|1121.2|1120.8|1121.4|1121|1121|1120.8|2299
1650459670000|2022-04-20 13:01:10|1121.4|1121|1121.4|1121|1121.4|1121|1121.2|1121|103
1650459680000|2022-04-20 13:01:20|1121.6|1121.2|1121.4|1121.2|1121.6|1121.2|1121.4|1121|1510
1650459690000|2022-04-20 13:01:30||1121||1121.2||1121.2||1121|0
1650459700000|2022-04-20 13:01:40|1121.6|1121|1121.6|1121.4|1121.6|1121.4|1121.6|1121|52
1650459710000|2022-04-20 13:01:50|1121.8|1121.6|1122.6|1122.4|1122.6|1122.4|1121.8|1121.4|4563
1650459720000|2022-04-20 13:02:00||1122.2||1122.4||1122.4||1122.2|0
1650459740000|2022-04-20 13:02:20|1122.8||1122.8||1122.8||1122.6||2692
1650459750000|2022-04-20 13:02:30|1122.6|1122.6|1123|1122.6|1123|1122.6|1122.6|1122.4|488
1650459760000|2022-04-20 13:02:40|1122.8|1122.4|1122.6|1122|1123|1122.8|1122.4|1122|15596
1650459770000|2022-04-20 13:02:50|1122.4|1122.2|1122.8|1122.4|1122.8|1122.4|1122.4|1122.2|2060
1650459780000|2022-04-20 13:03:00|1122.6|1122.6|1122.6|1122.2|1123|1122.8|1122.4|1122.2|20125
1650459790000|2022-04-20 13:03:10|1122.8|1122.4|1122.8|1122.4|1122.8|1122.4|1122.6|1122.4|0
1650459800000|2022-04-20 13:03:20|1122.6||1122.6||1122.6||1122.6||0
1650459810000|2022-04-20 13:03:30||1122.2||1122.4||1122.4||1122.2|1685
1650459830000|2022-04-20 13:03:50|1122.4|1122.2|1122.4|1122|1122.6|1122.4|1122.4|1122|3443
1650459840000|2022-04-20 13:04:00|1122.6|1122.2|1122.6|1122.2|1122.6|1122.2|1122.4|1122.2|0
1650459850000|2022-04-20 13:04:10|1122.4|1122.4|1122.6|1122.2|1122.6|1122.4|1122.4|1122.2|13
1650459860000|2022-04-20 13:04:20|1122.4|1122|1121.8|1121.6|1122.4|1122|1121.8|1121.6|3762
1650459870000|2022-04-20 13:04:30|1122|1121.8|1122|1121.6|1122.2|1121.8|1121.8|1121.6|4677
1650459880000|2022-04-20 13:04:40|1122.2|1121.8|1122|1121.6|1122.2|1121.8|1121.8|1121.4|2227
1650459890000|2022-04-20 13:04:50|1121.8|1121.8|1122|1121.8|1122|1121.8|1121.8|1121.8|1660
1650459900000|2022-04-20 13:05:00|1122.2|1121.6|1122|1121.6|1122.2|1121.8|1121.8|1121.6|5920
1650459910000|2022-04-20 13:05:10|1121.8|1121.4|1122.2|1121.8|1122.2|1121.8|1121.6|1121.4|1138
1650459920000|2022-04-20 13:05:20|1122.4|1122|1122.4|1122|1122.6|1122.2|1122.2|1121.8|868
1650459930000|2022-04-20 13:05:30|1122.2|1121.8|1122|1121.8|1122.4|1121.8|1122|1121.8|1303
1650459940000|2022-04-20 13:05:40|1122.2|1121.6|1121.8|1121.4|1122.2|1121.6|1121.8|1121.4|883
1650459950000|2022-04-20 13:05:50|1121.6|1121.2|1121.8|1121.4|1121.8|1121.4|1121.6|1121.2|209
1650459960000|2022-04-20 13:06:00|1122|1121.6|1122.2|1121.8|1122.2|1121.8|1122|1121.6|2221
1650459970000|2022-04-20 13:06:10|1122|1122|1122.2|1121.8|1122.4|1122|1122|1121.8|2316
1650459980000|2022-04-20 13:06:20|1122.4|1122|1122.4|1122|1122.4|1122|1122.4|1122|4530
1650459990000|2022-04-20 13:06:30|1122.2|1122.2|1122.2|1122|1122.2|1122.2|1122.2|1122|2123
1650460000000|2022-04-20 13:06:40|1122.4|1122.2|1122.4|1122.2|1122.4|1122.2|1122.4|1122.2|278
1650460010000|2022-04-20 13:06:50|1122.6|1122.4|1123|1122.8|1123|1122.8|1122.6|1122.4|7677
1650460020000|2022-04-20 13:07:00|1123.2|1123|1123.6|1123.2|1123.6|1123.2|1123.2|1123|550
1650460030000|2022-04-20 13:07:10|1123.4|1123|1122.2|1121.8|1123.4|1123|1122.2|1121.6|867
1650460040000|2022-04-20 13:07:20|1122|1121.6|1121.6|1121.2|1122|1121.8|1121.6|1121.2|879
1650460060000|2022-04-20 13:07:40|1121.4|1121|1121.6|1121.2|1121.6|1121.4|1121.2|1121|7780
1650460070000|2022-04-20 13:07:50|1121.4|1121|1121|1120.6|1122.2|1121.8|1120.8|1120.6|38189
1650460080000|2022-04-20 13:08:00|1120.8|1120.4|1120.8|1120.4|1121|1120.4|1120.6|1120.4|1198
1650460090000|2022-04-20 13:08:10||1120.6||1120.4||1120.6||1120.4|0
1650460100000|2022-04-20 13:08:20|1121|1120.6|1120.4|1120|1121|1120.8|1120.4|1120|7358
1650460110000|2022-04-20 13:08:30||1120.2||1120||1120.2||1120|0
1650460120000|2022-04-20 13:08:40|1120|1120.2|1120.4|1120.2|1120.4|1120.2|1120|1119.8|6652
1650460130000|2022-04-20 13:08:50|1120.6|1120|1120.6|1120.2|1120.6|1120.4|1120.6|1120|2991
1650460140000|2022-04-20 13:09:00||1120.4||1120.2||1120.4||1120.2|2733
1650460150000|2022-04-20 13:09:10||1120.4||1120.2||1120.4||1120.2|0
1650460160000|2022-04-20 13:09:20|1120.8|1120.4|1120.6|1120.2|1121|1120.6|1120.6|1120.2|1279
1650460170000|2022-04-20 13:09:30||1120.4||1120.2||1120.4||1120.2|0
1650460180000|2022-04-20 13:09:40|1120.4|1120|1120.2|1120|1120.6|1120.2|1120.2|1120|0
1650460190000|2022-04-20 13:09:50|1120.4|1119.8|1120|1119.8|1120.4|1119.8|1120|1119.6|507
1650460200000|2022-04-20 13:10:00||1119.6||1119.8||1119.8||1119.6|0
1650460210000|2022-04-20 13:10:10|1120.2|1119.6|1120.2|1119.8|1120.2|1120|1120|1119.6|7291
1650460220000|2022-04-20 13:10:20|1120.4|1120|1120.6|1120.2|1120.6|1120.2|1120.4|1120|4323
1650460230000|2022-04-20 13:10:30|1120.8|1120.4|1120.6|1120.2|1120.8|1120.4|1120.4|1120.2|4319
1650460240000|2022-04-20 13:10:40|1120.4|1120.4|1119.2|1118.8|1120.4|1120.4|1119.2|1118.8|3144
1650460250000|2022-04-20 13:10:50|1119|1118.6|1119|1118.6|1119|1118.6|1119|1118.6|0
1650460260000|2022-04-20 13:11:00|1119.2|1118.8|1119.6|1119.2|1119.6|1119.2|1119.2|1118.8|5524
1650460270000|2022-04-20 13:11:10|1119.8|1119.4|1119.6|1119.2|1119.8|1119.4|1119.6|1119.2|783
1650460280000|2022-04-20 13:11:20|1119.8|1119.4|1119.8|1119.6|1120|1119.6|1119.8|1119.2|704
1650460290000|2022-04-20 13:11:30|1120|1119.4|1120|1119.8|1120.2|1119.8|1120|1119.4|3004
1650460300000|2022-04-20 13:11:40|1120.2||1120.2||1120.2||1120.2||862
1650460310000|2022-04-20 13:11:50|1120|1119.6|1120|1119.6|1120|1119.8|1119.8|1119.6|2240
1650460320000|2022-04-20 13:12:00|1119.8||1120||1120||1119.8||0
1650460330000|2022-04-20 13:12:10|1119.8|1119.4|1120|1119.6|1120|1119.8|1119.8|1119.4|8954
1650460340000|2022-04-20 13:12:20|1120.2|1119.8|1120.2|1119.8|1120.6|1120.2|1120|1119.6|10107
1650460350000|2022-04-20 13:12:30|1120|1120|1120|1119.8|1120.2|1120|1120|1119.8|2844
1650460360000|2022-04-20 13:12:40|1120.2||1120.2||1120.2||1120||751
1650460370000|2022-04-20 13:12:50|1120|1120|1120.2|1120|1120.2|1120|1120|1119.8|1252
1650460380000|2022-04-20 13:13:00|1120.4|1119.8|1120.4|1120|1120.4|1120|1120.2|1119.8|3565
1650460390000|2022-04-20 13:13:10|1120.6|1120.2|1120.4|1120.2|1120.8|1120.4|1120.4|1120.2|1618
1650460400000|2022-04-20 13:13:20|1120.6||1120.6||1120.6||1120.6||0
1650460410000|2022-04-20 13:13:30|1120.8|1120.4|1120.6|1120.2|1120.8|1120.4|1120.6|1120.2|1309
1650460420000|2022-04-20 13:13:40|1120.8|1120.4|1121|1120.6|1121|1120.8|1120.8|1120.4|1961
1650460440000|2022-04-20 13:14:00|1121.2|1120.8|1121.6|1121.4|1121.6|1121.4|1121.2|1120.8|11807
1650460450000|2022-04-20 13:14:10|1121.4|1121.2|1121.6|1121.4|1121.6|1121.4|1121.4|1121.2|7600
1650460470000|2022-04-20 13:14:30|1121.4|1121.2|1121.6|1121.2|1121.6|1121.4|1121.4|1121.2|7466
1650460480000|2022-04-20 13:14:40|1121.8|1121.4|1121.8|1121.4|1122|1121.6|1121.8|1121.4|1229
1650460490000|2022-04-20 13:14:50|1121.6|1121.2|1121.8|1121.4|1121.8|1121.6|1121.6|1121.2|242
1650460500000|2022-04-20 13:15:00|1122|1121.6|1122|1121.8|1122.2|1121.8|1122|1121.6|2531
1650460510000|2022-04-20 13:15:10|1122.2|1122|1122.6|1122.4|1122.8|1122.4|1122.2|1121.8|884
1650460520000|2022-04-20 13:15:20|1122.8|1122.2|1122.6|1122.2|1122.8|1122.2|1122.6|1122.2|1890
1650460530000|2022-04-20 13:15:30|1122.4|1122|1121.6|1121.2|1122.4|1122|1121.6|1121.2|4193
1650460540000|2022-04-20 13:15:40|1121.8|1121.4|1121.6|1121.2|1121.8|1121.4|1121.6|1121.2|419
1650460550000|2022-04-20 13:15:50|1121.4||1121.4||1121.6||1121.4||0
1650460560000|2022-04-20 13:16:00|1121.6||1121.6||1121.6||1121.6||0
1650460570000|2022-04-20 13:16:10|1121.4|1121|1121.4|1121|1121.4|1121|1121.2|1121|1211
1650460580000|2022-04-20 13:16:20|1121.6|1121.2|1121.4|1121|1121.6|1121.2|1121.4|1121|0
1650460590000|2022-04-20 13:16:30|1121.6|1121.2|1121.8|1121.4|1121.8|1121.4|1121.6|1121.2|0
1650460600000|2022-04-20 13:16:40|1122|1121.6|1122|1121.8|1122|1121.8|1122|1121.4|339
1650460610000|2022-04-20 13:16:50|1122.2|1122|1122.4|1122|1122.4|1122|1122|1122|0
1650460620000|2022-04-20 13:17:00|1122.2||1122.4||1122.4||1122.2||1408
1650460630000|2022-04-20 13:17:10|1122.2|1122.2|1122.4|1122|1122.4|1122.2|1122.2|1122|10007
1650460640000|2022-04-20 13:17:20|1122.6||1122.2||1122.6||1122.2||0
1650460650000|2022-04-20 13:17:30|1122|1121.8|1122|1121.8|1122.2|1122|1122|1121.6|3938
1650460660000|2022-04-20 13:17:40|1121.8|1121.6|1121.8|1121.6|1122|1121.6|1121.8|1121.6|622
1650460670000|2022-04-20 13:17:50|1122||1121.8||1122||1121.8||203
1650460690000|2022-04-20 13:18:10|1122|1121.8|1122|1121.6|1122|1121.8|1122|1121.6|2376
1650460700000|2022-04-20 13:18:20|1122.2|1121.8|1122.4|1122.2|1122.6|1122.2|1122.2|1121.8|2760
1650460710000|2022-04-20 13:18:30||1122||1122||1122||1122|534
1650460720000|2022-04-20 13:18:40|1122.6||1122.4||1122.6||1122.2||0
1650460730000|2022-04-20 13:18:50|1122.6|1122.2|1122.4|1122|1122.6|1122.2|1122.2|1121.8|2082
1650460740000|2022-04-20 13:19:00|1122.6|1122.2|1122.4|1122|1122.6|1122.4|1122.2|1121.8|8507
1650460750000|2022-04-20 13:19:10|1122.6|1122.2|1122.8|1122.4|1122.8|1122.4|1122.6|1122|1046
1650460760000|2022-04-20 13:19:20|1122.6|1122.2|1123.6|1123.4|1123.8|1123.4|1122.6|1122.2|9195
1650460770000|2022-04-20 13:19:30|1123.8|1123.6|1124.2|1123.8|1124.2|1123.8|1123.8|1123.6|2254
1650460780000|2022-04-20 13:19:40|1124.4|1124|1124.8|1124.4|1124.8|1124.6|1124.4|1123.8|0
1650460790000|2022-04-20 13:19:50|1125|1124.6|1125|1124.6|1125|1124.6|1125|1124.6|0
1650460800000|2022-04-20 13:20:00|1124.8|1124.4|1124.8|1124.4|1125|1124.6|1124.6|1124.4|7497
1650460810000|2022-04-20 13:20:10|1125|1124.6|1125|1124.8|1125|1124.8|1124.8|1124.4|7122
1650460820000|2022-04-20 13:20:20|1125.2|1125|1125.2|1125|1125.2|1125|1125.2|1125|3540
1650460830000|2022-04-20 13:20:30|1125.4|1125.2|1125.6|1125|1125.6|1125.2|1125.4|1125|5963
1650460840000|2022-04-20 13:20:40|1125.8|1125.2|1125.8|1125.6|1125.8|1125.6|1125.8|1125.2|366
1650460850000|2022-04-20 13:20:50|1125.6|1125.4|1125.8|1125.4|1125.8|1125.4|1125.6|1125.4|2820
1650460860000|2022-04-20 13:21:00||1125.6||1125.4||1125.6||1125.4|29
1650460870000|2022-04-20 13:21:10||1125.6||1125.6||1125.6||1125.4|270
1650460880000|2022-04-20 13:21:20|1126|1125.8|1126|1125.6|1126|1125.8|1126|1125.6|1212
1650460890000|2022-04-20 13:21:30|1125.8|1125.4|1125|1124.6|1125.8|1125.4|1125|1124.4|10496
1650460900000|2022-04-20 13:21:40|1124.8|1124.4|1124.8|1124.4|1124.8|1124.4|1124.6|1124.4|3002
1650460910000|2022-04-20 13:21:50|1124.6||1124.6||1124.8||1124.6||0
1650460920000|2022-04-20 13:22:00|1124.4|1124.2|1124.2|1123.8|1124.6|1124.2|1124.2|1123.8|3366
1650460930000|2022-04-20 13:22:10|1124.4|1124|1124.4|1124|1124.6|1124.2|1124.4|1123.8|0
1650460940000|2022-04-20 13:22:20|1124.2|1123.8|1124.4|1124|1124.4|1124|1124.2|1123.8|0
1650460950000|2022-04-20 13:22:30|1124.6|1124.2|1124.4|1124|1124.6|1124.2|1124.4|1124|861
1650460960000|2022-04-20 13:22:40|1124.2|1123.8|1124.2|1124|1124.2|1124|1124|1123.8|3659
1650460970000|2022-04-20 13:22:50|1124|1123.8|1124.6|1124.2|1124.6|1124.2|1124|1123.8|2461
1650460980000|2022-04-20 13:23:00|1124.4|1124|1124.4|1124|1124.6|1124.2|1124.4|1124|2013
1650460990000|2022-04-20 13:23:10|1124.6|1124.2|1124.6|1124.2|1124.6|1124.4|1124.6|1124.2|1138
1650461000000|2022-04-20 13:23:20|1124.8|1124.4|1124.6|1124.4|1124.8|1124.6|1124.4|1124.2|4028
1650461010000|2022-04-20 13:23:30|1124.8|1124.6|1124.8|1124.2|1124.8|1124.6|1124.6|1124.2|769
1650461020000|2022-04-20 13:23:40|1124.6|1124.4|1124.8|1124.4|1124.8|1124.6|1124.6|1124.2|1099
1650461030000|2022-04-20 13:23:50|1125|1124.6|1125|1124.8|1125.2|1124.8|1125|1124.6|61
1650461040000|2022-04-20 13:24:00|1125.2|1125|1125.4|1125.2|1125.6|1125.2|1125.2|1124.8|977
1650461050000|2022-04-20 13:24:10||1125||1125||1125||1125|0
1650461060000|2022-04-20 13:24:20|1125.6|1125.2|1125.6|1125.4|1125.8|1125.4|1125.4|1125.2|1147
1650461070000|2022-04-20 13:24:30|1125.8|1125.6|1126.2|1125.8|1126.4|1126|1125.8|1125.6|2826
1650461080000|2022-04-20 13:24:40|1126.4|1126|1127|1126.6|1127|1126.6|1126.4|1126|1290
1650461090000|2022-04-20 13:24:50|1127.2|1126.8|1127.4|1127|1127.4|1127|1127.2|1126.8|1026
1650461100000|2022-04-20 13:25:00|1127.2|1126.8|1126.4|1126|1127.2|1126.8|1126.2|1126|3039
1650461110000|2022-04-20 13:25:10|1126.2||1126.2||1126.2||1126.2||0
1650461130000|2022-04-20 13:25:30|1126|1125.8|1126.2|1125.8|1126.2|1126|1126|1125.6|7944
1650461140000|2022-04-20 13:25:40|1126.4|1126|1126.2|1126|1126.4|1126|1126.2|1125.8|640
1650461170000|2022-04-20 13:26:10|1126|1125.8|1126.4|1126|1126.4|1126|1126|1125.8|3320
1650461180000|2022-04-20 13:26:20|1126.6|1126.2|1126.8|1126.4|1126.8|1126.4|1126.6|1126.2|611
1650461190000|2022-04-20 13:26:30|1127|1126.6|1127|1126.6|1127|1126.6|1127|1126.6|1603
1650461200000|2022-04-20 13:26:40|1127.2|1126.8|1127.2|1127|1127.2|1127|1127|1126.8|596
1650461210000|2022-04-20 13:26:50|1127|1126.8|1126.2|1125.8|1127|1126.8|1126.2|1125.8|3466
1650461220000|2022-04-20 13:27:00|1126.4|1126|1126.4|1126|1126.4|1126|1126.4|1126|1000
1650461230000|2022-04-20 13:27:10|1126.2|1125.8|1126.4|1126|1126.4|1126|1126.2|1125.8|1764
1650461240000|2022-04-20 13:27:20|1126.2|1125.8|1126.2|1125.8|1126.4|1126|1126.2|1125.8|0
1650461250000|2022-04-20 13:27:30|1126.4|1126|1126.2|1125.8|1126.4|1126|1126.2|1125.8|1000
1650461260000|2022-04-20 13:27:40||1126||1125.8||1126||1125.8|0
1650461270000|2022-04-20 13:27:50|1126.4|1126|1126.2|1125.8|1126.4|1126|1126.2|1125.8|642
1650461280000|2022-04-20 13:28:00|1126.4|1126|1126.4|1126|1126.4|1126|1126.2|1125.8|1243
1650461290000|2022-04-20 13:28:10|1126.6|1126.2|1126|1125.6|1126.6|1126.2|1125.8|1125.2|6336
1650461300000|2022-04-20 13:28:20|1125.8|1125.4|1126|1125.6|1126|1125.6|1125.8|1125.2|4343
1650461310000|2022-04-20 13:28:30|1125.8||1125.8||1125.8||1125.8||0
1650461330000|2022-04-20 13:28:50|1126|1125.8|1126|1125.6|1126|1125.8|1126|1125.6|994
1650461340000|2022-04-20 13:29:00|1126.2|1125.8|1126.2|1125.8|1126.2|1126|1126.2|1125.6|2426
1650461350000|2022-04-20 13:29:10|1126.4|1126|1126.4|1126|1126.4|1126|1126.4|1125.8|69
1650461360000|2022-04-20 13:29:20|1126.6|1126.2|1127|1126.4|1127|1126.4|1126.4|1126.2|4909
1650461370000|2022-04-20 13:29:30|1126.8|1126.2|1126.6|1126.2|1126.8|1126.2|1126.6|1126|469
1650461380000|2022-04-20 13:29:40|1126.8|1126.4|1126.6|1126.2|1126.8|1126.4|1126.6|1126.2|0
1650461390000|2022-04-20 13:29:50|1126.8|1126.4|1126.6|1126.2|1126.8|1126.4|1126.6|1126.2|1007
1650461400000|2022-04-20 13:30:00|1126.4|1126|1123.6|1123.2|1126.6|1126.4|1123.2|1123|53997
1650461410000|2022-04-20 13:30:10|1123.8|1123.4|1123.4|1123|1125|1124.6|1123.4|1123|14400
1650461420000|2022-04-20 13:30:20|1123.2|1122.8|1124.2|1123.8|1124.4|1124|1122.8|1122.6|14535
1650461430000|2022-04-20 13:30:30|1124|1123.6|1123.6|1123.4|1124.8|1124.4|1123.4|1123|12777
1650461440000|2022-04-20 13:30:40|1123.8|1123.2|1123.2|1122.8|1123.8|1123.6|1123|1122.8|7545
1650461450000|2022-04-20 13:30:50|1123.4|1123|1122|1121.6|1123.6|1123.2|1120.4|1120|86040
1650461460000|2022-04-20 13:31:00|1122.2|1121.8|1121.8|1121.4|1122.4|1122|1121.2|1121|51647
1650461470000|2022-04-20 13:31:10|1122|1121.6|1122.8|1122.4|1123|1122.6|1121.6|1121.2|6467
1650461480000|2022-04-20 13:31:20|1123|1122.6|1123.2|1122.8|1123.4|1123|1123|1122.6|2812
1650461490000|2022-04-20 13:31:30|1123|1123|1121.4|1121.2|1123.2|1123|1120.6|1120.2|57577
1650461500000|2022-04-20 13:31:40|1121.6|1121|1122.2|1121.6|1123|1122.4|1121.4|1120.8|42349
1650461510000|2022-04-20 13:31:50|1122.4|1121.8|1122.6|1122.2|1123|1122.6|1122.2|1121.8|15880
1650461520000|2022-04-20 13:32:00||1122.4||1122.2||1122.4||1122.2|1600
1650461530000|2022-04-20 13:32:10|1122.4|1122|1123.4|1123|1123.4|1123|1122|1121.8|29733
1650461540000|2022-04-20 13:32:20|1123.2|1123.2|1123.2|1122.8|1123.6|1123.4|1122.8|1122.6|15561
1650461550000|2022-04-20 13:32:30|1123|1122.6|1123.6|1123.2|1123.6|1123.2|1123|1122.6|1060
1650461560000|2022-04-20 13:32:40|1123.4|1123.4|1123.2|1122.8|1123.6|1123.4|1122.8|1122.6|6605
1650461570000|2022-04-20 13:32:50|1123.4|1123|1122.8|1122.4|1123.6|1123.2|1122.8|1122.4|7370
1650461580000|2022-04-20 13:33:00|1123|1122.6|1123.2|1122.8|1123.4|1123|1122.8|1122.4|4314
1650461590000|2022-04-20 13:33:10|1123.4|1123|1123.6|1123|1123.6|1123.2|1123|1122.6|1758
1650461600000|2022-04-20 13:33:20|1123.4|1123.2|1123.6|1123.2|1123.6|1123.4|1123.2|1122.8|4941
1650461610000|2022-04-20 13:33:30|1123.8|1123|1123.8|1123.4|1123.8|1123.6|1123.8|1123|2423
1650461620000|2022-04-20 13:33:40|1124|1123.6|1124|1123.6|1124.2|1123.8|1123.8|1123.6|1979
1650461630000|2022-04-20 13:33:50|1124.2|1123.8|1124|1123.8|1124.4|1124|1124|1123.6|3024
1650461640000|2022-04-20 13:34:00|1123.8|1123.6|1123.8|1123.4|1124|1123.8|1123.8|1123.4|5982
1650461650000|2022-04-20 13:34:10|1124|1123.6|1124|1123.6|1124|1123.6|1123.8|1123.6|2892
1650461660000|2022-04-20 13:34:20|1124.2|1123.8|1124.6|1124.2|1124.6|1124.2|1124.2|1123.8|2880
1650461670000|2022-04-20 13:34:30|1124.8|1124.4|1124.4|1124|1124.8|1124.6|1124.2|1123.8|2605
1650461680000|2022-04-20 13:34:40|1124.2|1123.8|1123.6|1123.2|1124.2|1124|1123.6|1123.2|2248
1650461690000|2022-04-20 13:34:50|1123.8|1123.4|1124.6|1124|1124.6|1124|1123.6|1123.2|3480
1650461700000|2022-04-20 13:35:00|1124.4|1124.2|1124.6|1124.2|1124.6|1124.4|1124.4|1124|654
1650461710000|2022-04-20 13:35:10|1124.4|1124|1124.4|1124|1124.6|1124.4|1124.4|1124|0
1650461720000|2022-04-20 13:35:20|1124.6|1124.2|1124.2|1124|1124.6|1124.2|1124.2|1124|0
1650461730000|2022-04-20 13:35:30|1124|1123.8|1124.4|1124|1124.4|1124|1123.8|1123.6|9841
1650461740000|2022-04-20 13:35:40|1124.6|1124.2|1124|1123.6|1125|1124.6|1123.8|1123.4|22037
1650461750000|2022-04-20 13:35:50|1123.8|1123.8|1124|1123.8|1125|1124.8|1123.6|1123.4|74010
1650461760000|2022-04-20 13:36:00|1123.8|1123.6|1125|1124.6|1125.2|1125|1123.8|1123.4|23067
1650461770000|2022-04-20 13:36:10|1124.8|1124.4|1124.6|1124.2|1124.8|1124.4|1124.2|1123.8|10755
1650461780000|2022-04-20 13:36:20|1124.8|1124|1124.6|1124.2|1125|1124.4|1124.4|1123.8|1150
1650461790000|2022-04-20 13:36:30|1124.4|1124.4|1126|1125.6|1126|1125.6|1124.4|1124.4|4411
1650461800000|2022-04-20 13:36:40|1126.2|1125.8|1126.4|1125.8|1126.6|1126.2|1126|1125.6|366
1650461810000|2022-04-20 13:36:50|1126.2|1126|1126.6|1126.2|1126.6|1126.4|1126.2|1125.8|1500
1650461820000|2022-04-20 13:37:00|1126.4|1126.4|1127.2|1126.8|1127.2|1127|1126.4|1126|1843
1650461830000|2022-04-20 13:37:10|1127|1126.6|1126.6|1126.2|1127|1126.6|1126.4|1126|14041
1650461840000|2022-04-20 13:37:20|1126.4|1126.4|1126.4|1126|1126.6|1126.4|1126.4|1126|563
1650461850000|2022-04-20 13:37:30|1126.6|1126.2|1126.8|1126.4|1126.8|1126.4|1126.4|1126|1002
1650461860000|2022-04-20 13:37:40|1127|1126.6|1126.8|1126.4|1127.8|1127.4|1126.2|1126|25229
1650461870000|2022-04-20 13:37:50|1127|1126.6|1127.4|1127|1127.6|1127.2|1126.8|1126.4|2017
1650461880000|2022-04-20 13:38:00|1127.6|1127.2|1127.6|1127.2|1127.8|1127.4|1127|1126.6|1938
1650461890000|2022-04-20 13:38:10|1127.8|1127.4|1127.4|1127|1127.8|1127.4|1127.2|1127|1628
1650461900000|2022-04-20 13:38:20|1127.2|1126.6|1127|1126.6|1127.4|1126.6|1126.8|1126.4|1984
1650461910000|2022-04-20 13:38:30|1127.2|1126.8|1128|1127.6|1128|1127.6|1127.2|1126.6|4246
1650461920000|2022-04-20 13:38:40|1128.2|1127.4|1128.4|1128|1128.6|1128.2|1128|1127.4|2855
1650461930000|2022-04-20 13:38:50|1128.6|1128.2|1128.2|1127.8|1128.6|1128.2|1128|1127.8|1041
1650461940000|2022-04-20 13:39:00|1128|1127.6|1128.2|1127.8|1128.4|1128|1128|1127.4|159
1650461950000|2022-04-20 13:39:10|1128|1127.6|1128.2|1127.8|1128.2|1128|1127.8|1127.4|1263
1650461960000|2022-04-20 13:39:20|1128|1127.6|1127.8|1127.4|1128|1127.6|1127.8|1127.4|0
1650461970000|2022-04-20 13:39:30|1127.6|1127.2|1127.2|1126.8|1127.8|1127.4|1127|1126.6|1135
1650461980000|2022-04-20 13:39:40|1127.4|1127|1127.8|1127.4|1127.8|1127.4|1127.2|1126.8|1204
1650461990000|2022-04-20 13:39:50|1127.6|1127.2|1127.8|1127.6|1127.8|1127.6|1127.2|1126.8|3494
1650462000000|2022-04-20 13:40:00|1128|1127.8|1127.8|1127.4|1128|1127.8|1127.4|1126.8|4090
1650462010000|2022-04-20 13:40:10|1127.6|1127.2|1127.8|1127.4|1128|1127.6|1127.2|1126.8|10454
1650462020000|2022-04-20 13:40:20|1128|1127.2|1127.8|1127.4|1128|1127.6|1127.2|1126.8|5125
1650462030000|2022-04-20 13:40:30|1127.6|1127.2|1127.2|1126.6|1127.8|1127.4|1127|1126.6|659
1650462040000|2022-04-20 13:40:40|1127|1126.8|1126.6|1126.2|1127.4|1127|1126.4|1125.8|980
1650462050000|2022-04-20 13:40:50|1126.8|1126|1126.4|1126|1126.8|1126.2|1126.2|1126|1060
1650462060000|2022-04-20 13:41:00|1126.6|1126.2|1127|1126.6|1127.2|1126.8|1126.4|1126|821
1650462070000|2022-04-20 13:41:10|1127.2|1126.4|1128|1127.6|1128.2|1127.8|1126.8|1126.4|35135
1650462080000|2022-04-20 13:41:20|1127.8|1127.4|1127.4|1127|1128|1127.6|1127.2|1126.8|3397
1650462090000|2022-04-20 13:41:30|1127.2|1126.8|1127|1126.6|1127.4|1127|1126.8|1126.4|765
1650462100000|2022-04-20 13:41:40|1126.8|1126.4|1127|1126.6|1127|1126.6|1126.6|1126.2|1741
1650462110000|2022-04-20 13:41:50|1126.8|1126.8|1126.8|1126.4|1127|1126.8|1126.6|1126.2|0
1650462120000|2022-04-20 13:42:00|1126.6|1126.2|1126.8|1126.2|1127.2|1127|1126.6|1126.2|10226
1650462130000|2022-04-20 13:42:10|1126.6|1126.4|1126.6|1126.2|1126.8|1126.4|1126.6|1126.2|0
1650462140000|2022-04-20 13:42:20|1126.4|1126.4|1126.6|1126.4|1126.8|1126.4|1126.4|1126.2|0
1650462150000|2022-04-20 13:42:30|1126.4|1126.2|1126.6|1126.2|1126.6|1126.2|1126.2|1126|2100
1650462160000|2022-04-20 13:42:40|1126.4|1126|1125.8|1125.4|1126.6|1126.2|1125.8|1125.4|704
1650462170000|2022-04-20 13:42:50|1125.6|1125.2|1124.6|1124.2|1125.8|1125.2|1124.6|1124|6224
1650462180000|2022-04-20 13:43:00|1124.8|1124.4|1124.6|1124|1125|1124.6|1124.2|1123.8|4222
1650462190000|2022-04-20 13:43:10|1124.4|1124.2|1123.8|1123.4|1124.4|1124.2|1123.4|1123|22226
1650462200000|2022-04-20 13:43:20|1123.6|1123.2|1123.4|1123|1123.8|1123.4|1123.2|1122.8|6920
1650462210000|2022-04-20 13:43:30|1123.6|1123.2|1123.2|1122.8|1123.6|1123.2|1123|1122.6|5857
1650462220000|2022-04-20 13:43:40|1123.4|1122.6|1123.2|1122.8|1123.6|1123.2|1123|1122.6|3882
1650462230000|2022-04-20 13:43:50|1123|1123|1123|1122.8|1123.4|1123|1123|1122.8|0
1650462240000|2022-04-20 13:44:00|1123.2|1122.6|1121.6|1121.2|1123.2|1122.6|1121.4|1121|15481
1650462250000|2022-04-20 13:44:10|1121.4|1121|1120.8|1120.6|1121.4|1121.2|1120.2|1119.8|5133
1650462260000|2022-04-20 13:44:20|1121|1120.8|1122|1121.6|1122.2|1121.6|1120.8|1120.6|19269
1650462270000|2022-04-20 13:44:30|1121.8|1121.8|1122|1121.6|1122|1121.8|1121.8|1121.6|1335
1650462280000|2022-04-20 13:44:40|1121.8|1121.4|1121.8|1121.4|1122|1121.6|1121.6|1121.2|4311
1650462290000|2022-04-20 13:44:50|1121.6|1121.2|1121.6|1121.2|1121.6|1121.4|1121.4|1121|8807
1650462300000|2022-04-20 13:45:00|1121.4|1121|1121.4|1121|1121.6|1121.2|1121|1120.6|1234
1650462360000|2022-04-20 13:46:00|1121.2|1120.8|1121.8|1121.4|1121.8|1121.4|1121.2|1120.6|1614
1650462370000|2022-04-20 13:46:10|1121.6|1121.2|1122|1121.6|1122|1121.6|1121.4|1121|3230
1650462380000|2022-04-20 13:46:20|1121.8|1121.4|1121|1120.6|1122|1121.6|1120.4|1119.8|20673
1650462390000|2022-04-20 13:46:30|1120.8|1120.4|1121.8|1121.4|1122|1121.6|1120.8|1120.4|5534
1650462400000|2022-04-20 13:46:40|1121.6|1121.2|1121.2|1120.6|1121.6|1121.2|1120.4|1120|6707
1650462410000|2022-04-20 13:46:50|1121|1120.4|1120.8|1120.2|1121.2|1120.8|1120.8|1120.2|512
1650462420000|2022-04-20 13:47:00|1121|1120.4|1120.8|1120.4|1121.2|1120.8|1120.6|1120|3776
1650462430000|2022-04-20 13:47:10|1121|1120.6|1121|1120.6|1121.2|1120.8|1120.8|1120.4|3426
1650462440000|2022-04-20 13:47:20|1121.2|1120.4|1120.6|1120.2|1121.2|1120.6|1120.4|1120|9169
1650462450000|2022-04-20 13:47:30|1120.8|1120.4|1120.6|1120.2|1120.8|1120.4|1120.4|1120.2|650
1650462460000|2022-04-20 13:47:40|1120.8|1120.4|1121.2|1120.6|1121.2|1120.8|1120.6|1120.2|751
1650462470000|2022-04-20 13:47:50|1121.4|1120.8|1122|1121.4|1122|1121.6|1121.4|1120.6|1032
1650462480000|2022-04-20 13:48:00|1121.8|1121.6|1122.2|1121.6|1122.4|1122|1121.8|1121.4|2302
1650462490000|2022-04-20 13:48:10|1122.4|1121.8|1122|1121.8|1122.4|1122|1121.8|1121.4|6747
1650462500000|2022-04-20 13:48:20|1122.2|1122|1122.6|1122.2|1122.8|1122.4|1121.8|1121.6|13504
1650462510000|2022-04-20 13:48:30|1122.4|1122|1122.6|1122.2|1122.8|1122.4|1122.4|1122|590
1650462520000|2022-04-20 13:48:40|1122.8|1122|1121.6|1121.2|1122.8|1122|1121.6|1121.2|10784
1650462530000|2022-04-20 13:48:50|1121.4|1121|1121.4|1121|1121.4|1121.2|1121.2|1120.8|136
1650462540000|2022-04-20 13:49:00|1121.2|1120.8|1121.4|1121|1121.4|1121.2|1121|1120.6|702
1650462550000|2022-04-20 13:49:10|1121.6|1121.2|1122.4|1122.2|1122.4|1122.2|1121.6|1121|8753
1650462560000|2022-04-20 13:49:20|1122.6|1122.4|1122.8|1122.4|1123|1122.6|1122.4|1122.4|6743
1650462570000|2022-04-20 13:49:30|1123|1122.6|1122|1121.6|1123|1122.6|1122|1121.6|8334
1650462580000|2022-04-20 13:49:40|1122.2|1121.8|1121.2|1121|1122.2|1121.8|1120.8|1120.6|19688
1650462590000|2022-04-20 13:49:50|1121|1120.8|1121.4|1120.8|1121.6|1121.2|1121|1120.6|4845
1650462600000|2022-04-20 13:50:00|1121.2|1121|1121.8|1121.4|1121.8|1121.4|1121.2|1120.8|879
1650462610000|2022-04-20 13:50:10|1121.6|1121.6|1121.4|1121|1121.6|1121.6|1121.2|1120.8|8287
1650462620000|2022-04-20 13:50:20|1121.6|1121.2|1121.8|1121.6|1121.8|1121.6|1121.4|1121|246
1650462630000|2022-04-20 13:50:30|1121.6|1121.4|1121.4|1121|1121.6|1121.6|1121|1120.6|10324
1650462640000|2022-04-20 13:50:40|1121.6|1121.2|1121.8|1121.6|1121.8|1121.6|1121.4|1121|208
1650462650000|2022-04-20 13:50:50|1122|1121.8|1122|1121.6|1122.4|1122|1121.8|1121.4|2068
1650462660000|2022-04-20 13:51:00|1122.2|1121.8|1122.4|1122|1122.6|1122.2|1122.2|1121.8|4500
1650462670000|2022-04-20 13:51:10|1122.2|1121.8|1122.4|1122.2|1122.6|1122.2|1122|1121.6|13405
1650462680000|2022-04-20 13:51:20|1122.6|1122|1122|1121.6|1122.6|1122.4|1121.8|1121.4|4304
1650462690000|2022-04-20 13:51:30|1122.2|1121.4|1121.8|1121.4|1122.2|1121.8|1121.2|1120.6|8166
1650462700000|2022-04-20 13:51:40|1122|1121.6|1122.4|1122|1122.4|1122.2|1122|1121.4|2605
1650462710000|2022-04-20 13:51:50|1122.2|1122.2|1122.4|1122|1122.4|1122.2|1122.2|1121.8|0
1650462720000|2022-04-20 13:52:00|1122.2|1121.8|1121.4|1121|1122.2|1121.8|1121.2|1120.8|6878
1650462730000|2022-04-20 13:52:10|1121.6|1121.2|1121.2|1120.8|1121.6|1121.2|1121|1120.6|4972
1650462740000|2022-04-20 13:52:20|1121.4|1121|1121.2|1120.8|1121.4|1121.2|1121.2|1120.8|787
1650462750000|2022-04-20 13:52:30|1121.4|1121|1121.2|1120.8|1121.4|1121|1121.2|1120.8|909
1650462760000|2022-04-20 13:52:40|1121.4|1121|1121.2|1121|1121.6|1121.2|1121|1120.6|16269
1650462770000|2022-04-20 13:52:50|1121|1120.8|1121.4|1121|1121.6|1121|1121|1120.6|5539
1650462780000|2022-04-20 13:53:00|1121.6|1121.2|1121.4|1121|1121.6|1121.4|1121.4|1121|0
1650462790000|2022-04-20 13:53:10|1121.2|1120.8|1120.8|1120.6|1121.4|1120.8|1120.6|1120.2|5415
1650462800000|2022-04-20 13:53:20|1121|1120.8|1120.8|1120.6|1121|1120.8|1120.6|1120.2|14066
1650462810000|2022-04-20 13:53:30|1120.6|1120.4|1120.6|1120.2|1120.6|1120.4|1119.8|1119.4|21204
1650462820000|2022-04-20 13:53:40|1120.8|1120.4|1120.6|1120.4|1121|1120.8|1120.6|1120.4|3653
1650462830000|2022-04-20 13:53:50|1120.4|1120.2|1120.6|1120.2|1120.8|1120.4|1120.4|1120.2|999
1650462840000|2022-04-20 13:54:00|1120.4|1120|1120.4|1120|1120.6|1120|1120.4|1120|845
1650462850000|2022-04-20 13:54:10|1120.2|1119.8|1120.4|1120|1120.6|1120.2|1119.8|1119.4|15609
1650462860000|2022-04-20 13:54:20|1120.6|1120.2|1120.4|1120.2|1120.6|1120.4|1120|1119.8|5199
1650462870000|2022-04-20 13:54:30|1120.6|1120|1120|1119.8|1120.6|1120.2|1120|1119.8|2429
1650462880000|2022-04-20 13:54:40|1120.2|1119.6|1119.8|1119.6|1120.4|1120|1119.6|1119.4|3992
1650462890000|2022-04-20 13:54:50|1120|1119.8|1120.6|1120.2|1120.6|1120.4|1120|1119.8|14525
1650462900000|2022-04-20 13:55:00|1120.4|1120.4|1120.4|1120|1120.8|1120.6|1120.2|1120|7210
1650462910000|2022-04-20 13:55:10|1120.6|1120.2|1120.4|1120|1120.6|1120.4|1120.2|1120|4920
1650462920000|2022-04-20 13:55:20|1120.2|1120.2|1120.4|1120|1120.6|1120.2|1120.2|1119.8|5441
1650462930000|2022-04-20 13:55:30|1120.2|1119.8|1120.4|1120|1120.4|1120.2|1120|1119.6|5029
1650462940000|2022-04-20 13:55:40|1120.2|1119.8|1120.2|1119.8|1120.4|1120|1120|1119.8|5211
1650462950000|2022-04-20 13:55:50|1120|1119.6|1119.8|1119.4|1120.2|1119.6|1119.6|1119.2|1476
1650462960000|2022-04-20 13:56:00|1119.6|1119.6|1119.6|1119.2|1119.8|1119.6|1119.4|1119|2703
1650462970000|2022-04-20 13:56:10|1119.4|1119.4|1119.6|1119.2|1119.6|1119.4|1119.4|1119|2268
1650462980000|2022-04-20 13:56:20|1119.4|1119|1119.4|1119|1119.6|1119.2|1119.2|1119|1231
1650462990000|2022-04-20 13:56:30|1119.2|1119.2|1120.2|1119.8|1120.2|1119.8|1119.2|1119.2|2757
1650463000000|2022-04-20 13:56:40|1120.4|1120|1120.6|1120.2|1120.6|1120.2|1120.4|1120|501
1650463010000|2022-04-20 13:56:50|1120.4|1120|1120.6|1120.2|1120.8|1120.4|1120.4|1120|3595
1650463020000|2022-04-20 13:57:00|1120.4|1120|1120.6|1120.2|1120.8|1120.4|1120.4|1120|1313
1650463030000|2022-04-20 13:57:10|1120.4|1120|1119.6|1119.2|1120.4|1120|1119.6|1119.2|13270
1650463040000|2022-04-20 13:57:20|1119.8|1119.4|1119.6|1119.2|1119.8|1119.4|1119.2|1119|248
1650463050000|2022-04-20 13:57:30|1119.4|1119|1119|1118.6|1119.6|1119.2|1118.8|1118.4|14207
1650463060000|2022-04-20 13:57:40|1118.8|1118.8|1119|1118.8|1119|1118.8|1118.8|1118.8|1294
1650463070000|2022-04-20 13:57:50|1119.2|1119|1119.2|1118.8|1119.4|1119|1119.2|1118.8|279
1650463080000|2022-04-20 13:58:00|1119.4|1119|1119.6|1119.2|1119.8|1119.2|1119.4|1119|13151
1650463090000|2022-04-20 13:58:10|1119.4|1119.4|1119.6|1119.2|1119.6|1119.4|1119.4|1119.2|1927
1650463100000|2022-04-20 13:58:20|1119.4|1119.4|1119.2|1119|1119.6|1119.4|1119|1118.8|29671
1650463110000|2022-04-20 13:58:30|1119.4|1118.8|1119.2|1118.8|1119.4|1118.8|1119|1118.8|7315
1650463120000|2022-04-20 13:58:40|1119|1118.6|1117.8|1117.4|1119|1118.6|1117.6|1117.2|27510
1650463130000|2022-04-20 13:58:50|1117.6|1117.6|1117.8|1117.4|1117.8|1117.6|1117.6|1117.2|4056
1650463140000|2022-04-20 13:59:00|1118|1117.6|1117.8|1117.4|1118.4|1118|1117.8|1117.4|1107
1650463150000|2022-04-20 13:59:10|1118|1117.6|1118.2|1117.8|1118.4|1118|1117.8|1117.4|1420
1650463160000|2022-04-20 13:59:20|1118.4|1118|1118.4|1117.8|1118.6|1118|1118.2|1117.8|1064
1650463170000|2022-04-20 13:59:30|1118.2|1118|1118.2|1118|1118.4|1118|1118.2|1117.8|933
1650463180000|2022-04-20 13:59:40|1118.4||1118.2||1118.4||1118.2||356
1650463190000|2022-04-20 13:59:50|1118.4|1118.2|1119|1118.4|1119.6|1118.8|1118.2|1118.2|17098
1650463200000|2022-04-20 14:00:00|1118.8|1118.6|1118.8|1118.6|1119|1118.6|1118.6|1118|5202
1650463210000|2022-04-20 14:00:10|1119|1118.8|1119.2|1118.8|1119.4|1118.8|1119|1118.6|5054
1650463220000|2022-04-20 14:00:20|1119|1119|1119.8|1119.4|1120.2|1119.6|1119|1119|2337
1650463230000|2022-04-20 14:00:30|1120|1119.2|1118.8|1118.4|1120|1119.4|1118.6|1118.2|9372
1650463240000|2022-04-20 14:00:40|1119|1118.6|1119|1118.6|1119.4|1119|1119|1118.6|18315
1650463250000|2022-04-20 14:00:50|1118.8|1118.4|1118.6|1118.2|1119|1118.6|1118.4|1118|5392
1650463260000|2022-04-20 14:01:00|1118.4|1118.4|1118.4|1118|1118.6|1118.4|1118.2|1118|1569
1650463270000|2022-04-20 14:01:10|1118.6|1117.8|1117.6|1117.4|1118.6|1118|1117.6|1117.4|7082
1650463280000|2022-04-20 14:01:20|1117.4|1117.2|1117|1116.6|1117.4|1117.4|1117|1116.6|20230
1650463290000|2022-04-20 14:01:30|1117.2|1116.8|1117|1116.6|1117.4|1116.8|1117|1116.6|8520
1650463300000|2022-04-20 14:01:40|1117.2|1116.8|1117.6|1117.4|1117.8|1117.4|1117|1116.6|17070
1650463310000|2022-04-20 14:01:50|1117.4|1117|1116.8|1116.4|1117.6|1117.2|1116.6|1116.2|13200
1650463320000|2022-04-20 14:02:00|1117|1116.6|1117|1116.8|1117.8|1117.4|1117|1116.4|8414
1650463330000|2022-04-20 14:02:10|1117.2|1117|1116.6|1116.2|1117.2|1117|1116.6|1116.2|2731
1650463340000|2022-04-20 14:02:20|1116.4|1116|1117.2|1116.8|1117.4|1117|1116.4|1116|7558
1650463350000|2022-04-20 14:02:30|1117|1116.6|1116.2|1115.8|1117|1116.6|1116.2|1115.8|7017
1650463360000|2022-04-20 14:02:40|1116.4|1116|1117|1116.6|1117|1116.6|1116.2|1115.6|18782
1650463370000|2022-04-20 14:02:50|1116.8|1116.4|1116.6|1116.4|1117|1116.6|1116.6|1116.4|1535
1650463380000|2022-04-20 14:03:00|1116.8|1116.6|1117|1116.6|1117|1116.8|1116.8|1116.6|9980
1650463390000|2022-04-20 14:03:10|1116.8|1116.8|1116.6|1116.2|1117|1116.8|1116|1115.4|17298
1650463400000|2022-04-20 14:03:20|1116.4|1116|1116.6|1116.2|1116.6|1116.2|1116.2|1115.8|539
1650463410000|2022-04-20 14:03:30|1116.8|1116.4|1116.8|1116.4|1116.8|1116.4|1116.8|1116.4|1532
1650463420000|2022-04-20 14:03:40||1116.6||1116.6||1116.6||1116.6|0
1650463430000|2022-04-20 14:03:50|1116.6|1116.4|1117|1116.6|1117|1116.6|1116.4|1115.8|2755
1650463440000|2022-04-20 14:04:00|1117.2|1116.8|1117.4|1117.2|1117.6|1117.2|1117|1116.6|12074
1650463450000|2022-04-20 14:04:10|1117.2|1117|1117.2|1116.8|1117.4|1117|1117|1116.8|5080
1650463460000|2022-04-20 14:04:20|1117.4|1117|1117.2|1116.8|1117.6|1117.2|1117.2|1116.8|483
1650463470000|2022-04-20 14:04:30|1117.4|1117|1117.4|1117|1117.4|1117|1117.2|1117|0
1650463480000|2022-04-20 14:04:40|1117.2|1117.2|1117.4|1117.2|1117.4|1117.2|1117.2|1117|0
1650463490000|2022-04-20 14:04:50|1117.6|1117.4|1117.8|1117.4|1118.2|1117.8|1117.6|1117.2|2810
1650463500000|2022-04-20 14:05:00|1118|1117.2|1117.8|1117.4|1118|1117.4|1117.4|1117.2|3716
1650463510000|2022-04-20 14:05:10|1118|1117.2|1117.6|1117.2|1118|1117.4|1117.4|1117.2|3025
1650463520000|2022-04-20 14:05:20|1117.8|1117.4|1117.6|1117.2|1117.8|1117.4|1117.6|1117.2|0
1650463530000|2022-04-20 14:05:30|1117.8|1117.4|1117.6|1117.2|1117.8|1117.6|1117.4|1117.2|3934
1650463540000|2022-04-20 14:05:40|1117.8|1117.4|1117.6|1117.4|1117.8|1117.4|1117.4|1117.2|1753
1650463550000|2022-04-20 14:05:50|1117.4|1117.2|1117.8|1117.4|1117.8|1117.6|1117.4|1117|9448
1650463560000|2022-04-20 14:06:00|1117.6|1117.2|1117.6|1117.2|1117.6|1117.4|1117.4|1117|8930
1650463570000|2022-04-20 14:06:10|1117.4|1117.4|1117.4|1117|1117.6|1117.4|1117.2|1116.8|2285
1650463580000|2022-04-20 14:06:20|1117.2|1117.2|1117.4|1117|1117.6|1117.2|1117.2|1117|806
1650463590000|2022-04-20 14:06:30|1117.6|1117.2|1117.6|1117.2|1117.6|1117.2|1117.6|1117|778
1650463600000|2022-04-20 14:06:40||1117.4||1117.2||1117.4||1117.2|0
1650463610000|2022-04-20 14:06:50|1117.4|1117|1117.4|1117|1117.6|1117.2|1117.2|1117|811
1650463620000|2022-04-20 14:07:00|1117.6|1117.2|1117.6|1117.2|1117.6|1117.2|1117.6|1117|842
1650463630000|2022-04-20 14:07:10|1117.4|1117.4|1117.4|1117.2|1117.6|1117.4|1117.4|1117|7340
1650463640000|2022-04-20 14:07:20|1117.2|1117|1117.6|1117.2|1117.6|1117.4|1117.2|1117|3440
1650463650000|2022-04-20 14:07:30|1117.8|1117.4|1117.4|1117.2|1117.8|1117.4|1117.4|1117.2|8548
1650463660000|2022-04-20 14:07:40|1117.6||1117.6||1117.6||1117.6||1300
1650463670000|2022-04-20 14:07:50|1117.8|1117.4|1116.6|1116.2|1117.8|1117.4|1116.4|1116.2|26982
1650463680000|2022-04-20 14:08:00|1116.4|1116|1116.6|1116.2|1116.6|1116.2|1116|1115.8|2804
1650463690000|2022-04-20 14:08:10|1116.4|1116.4|1116.8|1116.4|1117|1116.6|1116.4|1116|7654
1650463700000|2022-04-20 14:08:20|1116.6|1116.2|1116.6|1116.2|1116.8|1116.4|1116.4|1116|353
1650463710000|2022-04-20 14:08:30|1116.4|1116|1116.6|1116.2|1116.6|1116.4|1116.2|1115.8|3840
1650463720000|2022-04-20 14:08:40|1116.4|1116.4|1116.4|1116.2|1116.6|1116.4|1116.2|1116|2696
1650463730000|2022-04-20 14:08:50|1116.6|1116|1116.6|1116.2|1116.6|1116.4|1116.2|1116|2221
1650463740000|2022-04-20 14:09:00|1116.8|1116.4|1116.6|1116.2|1116.8|1116.6|1116.4|1116.2|378
1650463750000|2022-04-20 14:09:10|1116.8|1116.4|1116.6|1116|1116.8|1116.6|1116.2|1116|8929
1650463760000|2022-04-20 14:09:20|1116.4|1116.2|1116.4|1116|1116.6|1116.2|1116.2|1115.8|2166
1650463770000|2022-04-20 14:09:30|1116.2|1115.8|1116.8|1116.4|1116.8|1116.6|1116.2|1115.8|1031
1650463780000|2022-04-20 14:09:40|1116.6|1116.2|1116.2|1115.8|1116.8|1116.4|1116|1115.8|2974
1650463790000|2022-04-20 14:09:50|1116.4|1116|1116|1115.6|1117|1116.8|1115.6|1115.2|29671
1650463800000|2022-04-20 14:10:00|1116.2|1115.8|1116.2|1115.8|1116.6|1116.2|1116|1115.8|2424
1650463810000|2022-04-20 14:10:10|1116.4|1116|1116.6|1116.4|1116.8|1116.6|1116.4|1116|16978
1650463820000|2022-04-20 14:10:20|1116.8|1116.2|1116.6|1116.2|1116.8|1116.4|1116.6|1116.2|0
1650463830000|2022-04-20 14:10:30|1116.4|1116.4|1116.6|1116.4|1116.6|1116.4|1116.4|1116.4|0
1650463840000|2022-04-20 14:10:40|1116.4|1116.2|1116.6|1116.4|1116.6|1116.4|1116.4|1116.2|2993
1650463850000|2022-04-20 14:10:50|1116.8|1116.6|1117|1116.6|1117.4|1117|1116.8|1116.4|9764
1650463860000|2022-04-20 14:11:00|1117.2|1116.8|1117|1116.6|1117.4|1117.2|1116.8|1116.6|4909
1650463870000|2022-04-20 14:11:10|1116.8|1116.4|1116.4|1116.2|1117|1116.4|1116.4|1116.2|4420
1650463880000|2022-04-20 14:11:20|1116.6|1116|1116.8|1116.4|1116.8|1116.6|1116.2|1116|2144
1650463890000|2022-04-20 14:11:30|1116.6|1116.2|1116.8|1116.4|1116.8|1116.6|1116.4|1116.2|2667
1650463900000|2022-04-20 14:11:40|1116.6|1116.6|1116.8|1116.4|1116.8|1116.6|1116.6|1116.4|2085
1650463910000|2022-04-20 14:11:50|1116.6|1116.2|1116.6|1116.2|1116.8|1116.4|1116.4|1116.2|182
1650463920000|2022-04-20 14:12:00|1116.4|1116|1116|1115.6|1116.4|1116.2|1115.8|1115.4|4631
1650463930000|2022-04-20 14:12:10|1115.8|1115.8|1115.8|1115.4|1116|1115.8|1115.6|1115.2|0
1650463940000|2022-04-20 14:12:20|1116|1115.6|1116.4|1116|1116.4|1116|1116|1115.4|2101
1650463950000|2022-04-20 14:12:30|1116.6|1116.2|1116.4|1116|1116.6|1116.2|1115.8|1115.6|12665
1650463960000|2022-04-20 14:12:40|1116.6|1116.2|1115.8|1115.4|1116.8|1116.4|1115.4|1115.2|13054
1650463970000|2022-04-20 14:12:50||1115.6||1115.4||1115.6||1115.4|0
1650463980000|2022-04-20 14:13:00|1116|1115.6|1116.6|1116.2|1116.6|1116.4|1116|1115.6|2995
1650463990000|2022-04-20 14:13:10|1116.4|1116|1116.4|1116|1116.8|1116.4|1116.4|1116|0
1650464000000|2022-04-20 14:13:20|1116.6|1116.2|1116.6|1116.2|1116.6|1116.4|1116.4|1116|0
1650464010000|2022-04-20 14:13:30|1116.4|1116.4|1116.6|1116.4|1116.6|1116.4|1116.4|1116.2|0
1650464020000|2022-04-20 14:13:40|1116.8|1116.6|1117|1116.8|1117.2|1116.8|1116.8|1116.4|6202
1650464030000|2022-04-20 14:13:50|1117.2|1117|1117.4|1117|1117.4|1117|1117|1116.8|5976
1650464040000|2022-04-20 14:14:00|1117.6|1117.2|1117.4|1117.2|1117.8|1117.4|1117.4|1117|4447
1650464050000|2022-04-20 14:14:10|1117.6|1117|1117.6|1117.2|1117.8|1117.4|1117.2|1116.8|6490
1650464060000|2022-04-20 14:14:20|1117.4|1117|1117.4|1117|1117.6|1117.4|1117.2|1116.8|8097
1650464070000|2022-04-20 14:14:30|1117.2|1117.2|1117.8|1117.6|1117.8|1117.6|1117.2|1116.8|25312
1650464080000|2022-04-20 14:14:40|1118|1117.4|1118.2|1117.8|1118.2|1117.8|1118|1117.4|4757
1650464090000|2022-04-20 14:14:50|1118.4|1118|1118.8|1118.6|1119|1118.6|1118.2|1118|8915
1650464100000|2022-04-20 14:15:00||1118.4||1118.6||1118.6||1118.4|0
1650464110000|2022-04-20 14:15:10|1118.6|1118.4|1118.6|1118.2|1118.8|1118.4|1118.4|1118|4039
1650464120000|2022-04-20 14:15:20|1118.4|1118.4|1118.4|1118.2|1118.6|1118.4|1118.4|1118.2|1036
1650464130000|2022-04-20 14:15:30|1118.6|1118.4|1119.2|1118.8|1119.2|1119|1118.6|1118.2|1836
1650464140000|2022-04-20 14:15:40|1119|1118.6|1119|1118.6|1119|1118.6|1118.8|1118.6|0
1650464150000|2022-04-20 14:15:50|1118.8|1118.4|1118.4|1118.2|1118.8|1118.4|1118.4|1118.2|1278
1650464160000|2022-04-20 14:16:00|1118.2|1118|1118.6|1118.2|1118.6|1118.4|1118.2|1117.8|3262
1650464170000|2022-04-20 14:16:10|1118.4|1118.4|1118.6|1118.2|1118.6|1118.4|1118.4|1118.2|0
1650464180000|2022-04-20 14:16:20|1118.4|1118|1118.8|1118.4|1118.8|1118.6|1118.4|1118|4295
1650464190000|2022-04-20 14:16:30|1119|1118.6|1119.4|1119|1119.6|1119.2|1119|1118.4|3526
1650464200000|2022-04-20 14:16:40|1119.6|1119.2|1119.4|1119|1119.6|1119.2|1119|1118.6|4077
1650464210000|2022-04-20 14:16:50|1119.2|1118.8|1119.4|1119|1119.6|1119.2|1119.2|1118.8|0
1650464220000|2022-04-20 14:17:00|1119.2|1119.2|1119.4|1119|1119.4|1119.2|1119.2|1119|0
1650464230000|2022-04-20 14:17:10|1119.2|1118.8|1119.6|1119.2|1119.8|1119.4|1119.2|1118.8|6180
1650464240000|2022-04-20 14:17:20|1119.4|1119|1119.6|1119.2|1119.6|1119.2|1119.4|1119|696
1650464250000|2022-04-20 14:17:30|1119.4|1119|1119|1118.6|1119.6|1119.2|1118.8|1118.4|3132
1650464260000|2022-04-20 14:17:40|1119.2|1118.8|1118.8|1118.4|1119.4|1119.2|1118.8|1118.4|21765
1650464270000|2022-04-20 14:17:50|1119|1118.6|1119.2|1118.8|1119.4|1119|1118.8|1118.4|1345
1650464280000|2022-04-20 14:18:00|1119.4|1118.6|1119|1118.6|1119.4|1118.8|1119|1118.6|10
1650464290000|2022-04-20 14:18:10|1119.2|1118.8|1119.2|1118.8|1119.2|1118.8|1119|1118.6|0
1650464300000|2022-04-20 14:18:20|1119|1118.6|1119|1118.6|1119.2|1118.8|1118.8|1118.6|0
1650464310000|2022-04-20 14:18:30|1119.2|1118.8|1119|1118.6|1119.2|1118.8|1118.4|1118|29567
1650464320000|2022-04-20 14:18:40|1119.2|1118.8|1119|1118.6|1119.2|1118.8|1118.8|1118.4|12613
1650464330000|2022-04-20 14:18:50|1118.8|1118.4|1119.6|1119.2|1119.8|1119.4|1118.6|1118.4|34231
1650464340000|2022-04-20 14:19:00|1119.4|1119|1119.2|1119|1119.4|1119.2|1119.2|1119|663
1650464350000|2022-04-20 14:19:10|1119.4|1119.2|1118.8|1118.4|1119.4|1119.2|1118.8|1118.4|1291
1650464360000|2022-04-20 14:19:20|1119|1118.2|1119|1118.8|1119|1118.8|1119|1118.2|0
1650464370000|2022-04-20 14:19:30|1119.2|1119|1119.4|1119|1119.4|1119.2|1119|1119|4869
1650464380000|2022-04-20 14:19:40|1119.2|1118.8|1119.2|1118.8|1119.2|1119|1119|1118.8|3601
1650464390000|2022-04-20 14:19:50|1119.4|1119|1119.4|1119.2|1119.4|1119.2|1119.4|1118.8|3472
1650464400000|2022-04-20 14:20:00|1119.6|1119|1120|1119.6|1120.2|1119.8|1119.6|1119|4275
1650464410000|2022-04-20 14:20:10|1119.8|1119.4|1120.2|1119.8|1120.4|1120.2|1119.8|1119.4|0
1650464420000|2022-04-20 14:20:20|1120|1119.6|1120.2|1120|1120.2|1120|1120|1119.6|991
1650464430000|2022-04-20 14:20:30|1120.4|1120.2|1120.6|1120.4|1120.6|1120.4|1120.2|1119.8|480
1650464440000|2022-04-20 14:20:40|1120.8|1120.6|1121.4|1121.2|1121.4|1121.2|1120.8|1120.4|2173
1650464450000|2022-04-20 14:20:50|1121.2|1121|1121.2|1121|1121.4|1121.2|1121|1120.6|1229
1650464460000|2022-04-20 14:21:00|1121|1120.8|1121.4|1121|1121.4|1121.2|1121|1120.6|4724
1650464470000|2022-04-20 14:21:10|1121.2|1121.2|1121.6|1121.2|1121.6|1121.4|1121|1120.6|2518
1650464480000|2022-04-20 14:21:20|1121.4|1121.4|1121.6|1121.2|1121.6|1121.4|1121.4|1121|0
1650464490000|2022-04-20 14:21:30||1121||1121.2||1121.4||1121|0
1650464500000|2022-04-20 14:21:40|1121.4|1121|1121.6|1121.2|1121.6|1121.4|1121.4|1121|0
1650464510000|2022-04-20 14:21:50||1121.4||1121.2||1121.4||1121.2|817
1650464520000|2022-04-20 14:22:00|1121.4|1121.4|1121.2|1120.8|1121.4|1121.4|1121|1120.6|5686
1650464530000|2022-04-20 14:22:10|1121|1120.6|1121|1120.6|1121.2|1120.8|1120.8|1120.4|4396
1650464540000|2022-04-20 14:22:20|1120.8|1120.4|1120.2|1119.8|1121|1120.6|1120.2|1119.8|6864
1650464550000|2022-04-20 14:22:30|1120|1119.6|1120.2|1119.8|1120.4|1120|1120|1119.6|2354
1650464560000|2022-04-20 14:22:40|1120.4|1120|1120.4|1120|1120.6|1120.2|1120.2|1120|829
1650464570000|2022-04-20 14:22:50|1120.6|1120.2|1120.2|1120|1120.6|1120.2|1120.2|1119.8|2046
1650464580000|2022-04-20 14:23:00|1120.4|1120.2|1120.8|1120.4|1120.8|1120.6|1120.2|1119.8|2272
1650464590000|2022-04-20 14:23:10|1120.6|1120.2|1120.8|1120.4|1120.8|1120.4|1120.6|1120.2|0
1650464600000|2022-04-20 14:23:20|1120.6|1120.2|1120.6|1120.2|1120.8|1120.4|1120.6|1120.2|2800
1650464610000|2022-04-20 14:23:30|1120.4|1120|1120.4|1120|1120.4|1120|1120.2|1119.6|1297
1650464620000|2022-04-20 14:23:40|1120.2|1119.8|1120.4|1120|1120.6|1120|1120.2|1119.8|0
1650464630000|2022-04-20 14:23:50|1120.6|1120.2|1120.4|1120|1120.8|1120.4|1120.2|1120|6405
1650464640000|2022-04-20 14:24:00|1120.2|1119.8|1119.8|1119.6|1120.4|1120|1119.8|1119.4|5712
1650464650000|2022-04-20 14:24:10|1120|1119.4|1120|1119.6|1120|1119.8|1119.8|1119.4|722
1650464660000|2022-04-20 14:24:20|1119.8|1119.4|1120|1119.6|1120|1119.8|1119.4|1119.2|10263
1650464670000|2022-04-20 14:24:30|1119.8|1119.8|1120.4|1120|1120.4|1120|1119.8|1119.4|4289
1650464680000|2022-04-20 14:24:40|1120.6|1120.2|1119.8|1119.4|1120.6|1120.2|1119.8|1119.4|41013
1650464690000|2022-04-20 14:24:50|1119.6|1119.2|1119.6|1119.2|1119.6|1119.4|1119.4|1119|7230
1650464700000|2022-04-20 14:25:00|1119.8|1119.4|1119.6|1119.2|1120.2|1119.8|1119.6|1119.2|1592
1650464710000|2022-04-20 14:25:10|1119.8|1119.4|1119.6|1119.2|1119.8|1119.6|1119.6|1119.2|0
1650464720000|2022-04-20 14:25:20|1119.8|1119.4|1119.4|1119|1119.8|1119.4|1119.2|1119|3384
1650464730000|2022-04-20 14:25:30|1119.2|1118.8|1119.4|1119|1119.4|1119.2|1119|1118.8|5705
1650464740000|2022-04-20 14:25:40|1119.2|1118.8|1118.6|1118.2|1119.4|1119|1118.6|1118.2|24623
1650464750000|2022-04-20 14:25:50|1118.8|1118.4|1118.6|1118.2|1118.8|1118.4|1118.4|1118|0
1650464760000|2022-04-20 14:26:00|1118.4|1118.4|1118.4|1118.2|1118.6|1118.4|1118.4|1118.2|886
1650464770000|2022-04-20 14:26:10|1118.6|1118.4|1119|1118.6|1119.2|1118.8|1118.6|1118.4|16913
1650464780000|2022-04-20 14:26:20|1119.2|1118.4|1118.8|1118.4|1119.2|1118.4|1118.6|1118.4|3189
1650464790000|2022-04-20 14:26:30|1118.6|1118.6|1118.8|1118.4|1118.8|1118.6|1118.6|1118.4|0
1650464800000|2022-04-20 14:26:40|1119|1118.6|1119|1118.6|1119.2|1118.8|1118.8|1118.6|1060
1650464810000|2022-04-20 14:26:50|1119.2|1118.8|1119.4|1119|1119.4|1119|1119.2|1118.8|0
1650464820000|2022-04-20 14:27:00|1119.6|1119.2|1120.2|1119.8|1120.2|1120|1119.4|1119.2|12622
1650464830000|2022-04-20 14:27:10|1120.4|1119.6|1120|1119.6|1120.4|1119.8|1119.8|1119.6|1676
1650464840000|2022-04-20 14:27:20|1119.8|1119.8|1119.6|1119.4|1120|1119.8|1119.6|1119.4|2107
1650464850000|2022-04-20 14:27:30|1119.8|1119.2|1119.8|1119.4|1119.8|1119.4|1119.6|1119.2|2689
1650464860000|2022-04-20 14:27:40|1119.6|1119.6|1120|1119.6|1120|1119.6|1119.6|1119.6|0
1650464870000|2022-04-20 14:27:50|1119.8|1119.8|1119.8|1119.4|1119.8|1119.8|1119.8|1119.4|3797
1650464880000|2022-04-20 14:28:00|1120|1119.6|1119.8|1119.4|1120|1119.6|1119.8|1119.4|5499
1650464890000|2022-04-20 14:28:10|1120|1119.6|1120.4|1120.2|1120.4|1120.2|1120|1119.4|12113
1650464900000|2022-04-20 14:28:20|1120.6|1120.4|1120.6|1120.2|1120.8|1120.4|1120.4|1120|1285
1650464910000|2022-04-20 14:28:30|1120.4|1120|1120.4|1120|1120.6|1120.4|1120.2|1119.8|7481
1650464920000|2022-04-20 14:28:40|1120.6|1120.2|1120.6|1120.2|1120.6|1120.2|1120.4|1120|0
1650464930000|2022-04-20 14:28:50||1120.4||1120.2||1120.4||1120.2|0
1650464940000|2022-04-20 14:29:00|1120.8|1120.4|1120|1119.6|1120.8|1120.6|1119.8|1119.4|10205
1650464950000|2022-04-20 14:29:10|1120.4|1119.8|1120.2|1120|1120.6|1120.2|1120.2|1119.8|23487
1650464960000|2022-04-20 14:29:20|1120|1119.8|1120.2|1119.8|1120.2|1120|1120|1119.6|1299
1650464970000|2022-04-20 14:29:30|1120|1120|1120.6|1120.2|1120.6|1120.2|1120|1119.8|4533
1650464980000|2022-04-20 14:29:40|1120.4|1120.4|1120.4|1120.2|1120.4|1120.4|1120.4|1120|0
1650464990000|2022-04-20 14:29:50|1120.6|1120.4|1120.6|1120.4|1120.6|1120.4|1120.6|1120.2|787
1650465000000|2022-04-20 14:30:00|1120.8|1120.6|1120.6|1120.2|1121|1120.6|1120.4|1120.2|5509
1650465010000|2022-04-20 14:30:10|1120.4|1120.4|1120.6|1120.2|1120.6|1120.4|1120.4|1120.2|0
1650465020000|2022-04-20 14:30:20|1120.4|1120.4|1120|1119.6|1120.6|1120.4|1119.8|1119.4|3621
1650465030000|2022-04-20 14:30:30|1119.8|1119.4|1119.2|1118.8|1119.8|1119.4|1119|1118.6|2106
1650465040000|2022-04-20 14:30:40|1119.4|1119|1119.2|1118.8|1119.6|1119.2|1119|1118.6|0
1650465050000|2022-04-20 14:30:50|1119.4|1119|1119.2|1119|1119.6|1119.2|1119|1118.6|5880
1650465060000|2022-04-20 14:31:00|1119.4|1119.2|1119|1118.6|1119.4|1119.2|1118.8|1118.4|2253
1650465070000|2022-04-20 14:31:10|1119.2|1118.8|1118.8|1118.4|1119.2|1118.8|1118.6|1118.2|4666
1650465080000|2022-04-20 14:31:20|1119|1118.6|1119|1118.6|1119.2|1118.8|1118.6|1118.2|889
1650465090000|2022-04-20 14:31:30|1119.2|1118.8|1119|1118.6|1119.2|1118.8|1118.8|1118.6|500
1650465100000|2022-04-20 14:31:40|1118.8|1118.4|1119.2|1118.8|1119.4|1119|1118.8|1118.4|0
1650465110000|2022-04-20 14:31:50|1119.4|1119|1119.4|1119.2|1119.4|1119.2|1119.4|1119|6
1650465120000|2022-04-20 14:32:00|1119.6|1119.4|1119.6|1119.2|1119.8|1119.4|1119.4|1119|2971
1650465130000|2022-04-20 14:32:10|1119.8|1119.4|1120.4|1120|1120.6|1120.4|1119.8|1119.4|23956
1650465140000|2022-04-20 14:32:20|1120.2|1120.2|1120.4|1120|1120.6|1120.4|1120.2|1119.8|2160
1650465150000|2022-04-20 14:32:30|1120.2||1120.4||1120.4||1120.2||0
1650465160000|2022-04-20 14:32:40|1120.2|1120.2|1120.4|1120|1120.4|1120.2|1120.2|1120|0
1650465170000|2022-04-20 14:32:50|1120.2|1120.2|1120.6|1120.2|1120.6|1120.4|1120.2|1120|2724
1650465180000|2022-04-20 14:33:00|1120.8|1120.4|1120.8|1120.4|1120.8|1120.6|1120.8|1120.4|2831
1650465190000|2022-04-20 14:33:10|1121|1120.6|1121|1120.6|1121|1120.6|1120.8|1120.4|10
1650465200000|2022-04-20 14:33:20|1120.8|1120.4|1121|1120.6|1121|1120.6|1120.8|1120.4|0
1650465210000|2022-04-20 14:33:30|1121.2|1120.8|1121.2|1120.8|1121.4|1121|1120.8|1120.6|6657
1650465220000|2022-04-20 14:33:40|1121|1120.6|1121|1120.8|1121.2|1120.8|1121|1120.6|5910
1650465230000|2022-04-20 14:33:50|1121.2|1120.6|1120.6|1120.4|1121.2|1120.8|1120.6|1120.4|4048
1650465240000|2022-04-20 14:34:00|1120.4|1120.2|1120.6|1120.2|1120.6|1120.2|1120.2|1119.8|6061
1650465250000|2022-04-20 14:34:10|1120.4|1120.4|1120.4|1120.2|1120.6|1120.4|1120.4|1120|505
1650465260000|2022-04-20 14:34:20|1120.6|1120.4|1120.6|1120.2|1120.6|1120.4|1120.4|1120.2|0
1650465270000|2022-04-20 14:34:30||1120.4||1120.2||1120.4||1120.2|0
1650465280000|2022-04-20 14:34:40|1120.8|1120.4|1120.4|1120.2|1120.8|1120.4|1120.4|1120.2|4372
1650465300000|2022-04-20 14:35:00|1120.6|1120.4|1120.6|1120.2|1120.8|1120.4|1120.6|1120.2|6625
1650465310000|2022-04-20 14:35:10|1120.4|1120.4|1120.4|1120.2|1120.4|1120.4|1120.4|1120.2|1449
1650465320000|2022-04-20 14:35:20|1120.6|1120.4|1120.6|1120.2|1120.6|1120.4|1120.6|1120.2|1002
1650465330000|2022-04-20 14:35:30|1120.4|1120.4|1120.6|1120.4|1120.6|1120.4|1120.4|1120.2|0
1650465340000|2022-04-20 14:35:40|1120.4|1120.2|1120.6|1120.4|1120.6|1120.4|1120.4|1120|6117
1650465350000|2022-04-20 14:35:50|1120.4|1120.2|1120.6|1120.4|1120.6|1120.4|1120.4|1120.2|5005
1650465360000|2022-04-20 14:36:00||1120.2||1120.2||1120.4||1120.2|0
1650465370000|2022-04-20 14:36:10|1120.4|1120.4|1120.4|1120|1120.6|1120.4|1120.2|1120|4883
1650465380000|2022-04-20 14:36:20|1120.6|1120.2|1120.4|1120|1120.6|1120.2|1120.2|1119.8|4976
1650465390000|2022-04-20 14:36:30|1120.6|1120.2|1120.6|1120.4|1120.6|1120.4|1120.4|1120|0
1650465400000|2022-04-20 14:36:40|1120.4|1120.2|1121|1120.6|1121.2|1120.8|1120.4|1120|3749
1650465410000|2022-04-20 14:36:50|1121.2|1120.8|1121.2|1120.8|1121.2|1121|1121|1120.6|3538
1650465420000|2022-04-20 14:37:00||1121||1121||1121||1120.8|269
1650465430000|2022-04-20 14:37:10||1120.8||1121||1121||1120.8|0
1650465440000|2022-04-20 14:37:20|1121.4|1121.2|1121.6|1121.4|1121.8|1121.4|1121.4|1121|1929
1650465450000|2022-04-20 14:37:30|1121.8|1121.2|1121.6|1121.4|1122|1121.6|1121.6|1121.2|4540
1650465460000|2022-04-20 14:37:40|||||||||2000
1650465470000|2022-04-20 14:37:50|1121.8|1121.6|1121.8|1121.6|1122|1121.6|1121.8|1121.4|21277
1650465490000|2022-04-20 14:38:10|1121.6|1121.4|1122.2|1121.8|1122.4|1122.2|1121.4|1121.2|18800
1650465500000|2022-04-20 14:38:20|1122.4|1122|1122.2|1122|1122.4|1122|1122|1121.8|464
1650465510000|2022-04-20 14:38:30|1122|1121.8|1122|1121.8|1122.2|1122|1122|1121.8|1513
1650465520000|2022-04-20 14:38:40|1122.2|1122|1121.8|1121.6|1122.2|1122|1121.8|1121.6|4538
1650465530000|2022-04-20 14:38:50|1122|1121.8|1122|1121.6|1122|1121.8|1121.8|1121.6|5190
1650465540000|2022-04-20 14:39:00|1121.8|1121.4|1121.4|1121.2|1122|1121.6|1121.4|1121|15073
1650465550000|2022-04-20 14:39:10|1121.2|1121|1121.4|1121|1121.4|1121|1121.2|1121|0
1650465560000|2022-04-20 14:39:20|1121.2|1120.8|1121.2|1120.8|1121.2|1121|1121.2|1120.8|1757
1650465570000|2022-04-20 14:39:30|1121.4|1121|1121.4|1121.2|1121.4|1121.2|1121.2|1120.8|8425
1650465580000|2022-04-20 14:39:40|1121.6|1121.4|1121.6|1121.2|1121.8|1121.4|1121.4|1121|1855
1650465590000|2022-04-20 14:39:50|1121.4|1121.4|1121.6|1121.2|1121.6|1121.4|1121.4|1121.2|1406
1650465600000|2022-04-20 14:40:00|1121.4|1121.4|1121.6|1121.2|1121.6|1121.4|1121.4|1121.2|2170
1650465610000|2022-04-20 14:40:10|1121.4|1121|1121.4|1121|1121.6|1121.2|1121.2|1121|2675
1650465620000|2022-04-20 14:40:20||1121.2||1121||1121.2||1121|0
1650465630000|2022-04-20 14:40:30|1121.2|1121.2|1121.6|1121.2|1121.6|1121.4|1121.2|1121|3468
1650465640000|2022-04-20 14:40:40|1121.8|1121.4|1121.8|1121.4|1121.8|1121.4|1121.6|1121.2|870
1650465650000|2022-04-20 14:40:50|1121.6|1121.6|1121.8|1121.4|1122|1121.6|1121.6|1121.4|367
1650465660000|2022-04-20 14:41:00|1122|1121.6|1122|1121.6|1122|1121.8|1121.8|1121.4|13342
1650465670000|2022-04-20 14:41:10|1121.8|1121.4|1121.8|1121.4|1122|1121.6|1121.6|1121.4|19316
1650465680000|2022-04-20 14:41:20|1121.6||1121.6||1121.8||1121.6||1000
1650465690000|2022-04-20 14:41:30|1121.4|1121.2|1121.6|1121.4|1121.6|1121.4|1121.4|1121.2|2460
1650465700000|2022-04-20 14:41:40|1121.8|1121.2|1122|1121.6|1122|1121.8|1121.8|1121.2|5405
1650465710000|2022-04-20 14:41:50|1121.8|1121.4|1121.6|1121.2|1121.8|1121.6|1121.6|1121.2|2202
1650465720000|2022-04-20 14:42:00|1121.8|1121.4|1122|1121.6|1122|1121.6|1121.8|1121.4|887
1650465730000|2022-04-20 14:42:10|1121.8|1121.8|1122|1121.6|1122|1121.8|1121.8|1121.6|0
1650465740000|2022-04-20 14:42:20|1121.8||1122||1122||1121.8||0
1650465750000|2022-04-20 14:42:30|1121.8||1122||1122||1121.8||0
1650465760000|2022-04-20 14:42:40|1121.8|1121.4|1121.8|1121.4|1122|1121.4|1121.6|1121.2|6688
1650465770000|2022-04-20 14:42:50|1121.6|1121.6|1122|1121.8|1122|1121.8|1121.6|1121.4|6354
1650465780000|2022-04-20 14:43:00|1122.2|1122|1122.2|1121.8|1122.4|1122|1122.2|1121.8|13013
1650465790000|2022-04-20 14:43:10|1122||1122.2||1122.2||1122||0
1650465800000|2022-04-20 14:43:20|1122|1121.6|1122|1121.6|1122|1121.6|1121.8|1121.6|1583
1650465810000|2022-04-20 14:43:30|1122.2|1121.8|1122|1121.6|1122.2|1122|1122|1121.6|8239
1650465820000|2022-04-20 14:43:40|1121.8|1121.8|1122|1121.6|1122|1121.8|1121.8|1121.6|9239
1650465830000|2022-04-20 14:43:50||1121.8||1121.6||1121.8||1121.6|0
1650465840000|2022-04-20 14:44:00|1122.2|1121.8|1122.2|1122|1122.2|1122|1122.2|1121.8|1812
1650465850000|2022-04-20 14:44:10|1122|1121.8|1122.2|1122|1122.4|1122|1122|1121.8|18011
1650465860000|2022-04-20 14:44:20|1122.4|1122.2|1122.2|1122|1122.6|1122.2|1122.2|1122|523
1650465870000|2022-04-20 14:44:30|1122.4|1122.2|1122.4|1122.2|1122.4|1122.2|1122.4|1122|464
1650465880000|2022-04-20 14:44:40|1122.2|1122|1122.4|1122|1122.4|1122.2|1122.2|1122|3876
1650465890000|2022-04-20 14:44:50|1122.2|1121.8|1122.4|1122|1122.4|1122.2|1122|1121.8|10591
1650465900000|2022-04-20 14:45:00|1122.2|1122.2|1123|1122.6|1123|1122.8|1122.2|1122|7720
1650465910000|2022-04-20 14:45:10||1122.8||1122.8||1122.8||1122.8|0
1650465920000|2022-04-20 14:45:20|1123.2|1123|1123.2|1123|1123.2|1123|1123|1122.8|5227
1650465950000|2022-04-20 14:45:50|1123|1122.8|1123|1122.8|1123.2|1122.8|1123|1122.8|2815
1650465960000|2022-04-20 14:46:00|1123.2|1122.6|1123.2|1122.8|1123.2|1122.8|1122.8|1122.6|5146
1650465970000|2022-04-20 14:46:10|1123|1122.6|1122.8|1122.6|1123.2|1122.8|1122.8|1122.6|1439
1650465980000|2022-04-20 14:46:20|1123|1122.8|1123|1122.6|1123|1122.8|1122.8|1122.6|10000
1650465990000|2022-04-20 14:46:30|1122.8|1122.4|1122.8|1122.4|1123|1122.6|1122.8|1122.4|4776
1650466000000|2022-04-20 14:46:40||1122.6||1122.6||1122.6||1122.4|572
1650466010000|2022-04-20 14:46:50|1123|1122.4|1122.8|1122.6|1123|1122.8|1122.8|1122.4|6621
1650466020000|2022-04-20 14:47:00|1122.6|1122.4|1123|1122.6|1123|1122.6|1122.6|1122.4|3688
1650466030000|2022-04-20 14:47:10||1122.8||1122.8||1122.8||1122.6|0
1650466050000|2022-04-20 14:47:30|1123.2|1122.6|1123.4|1123|1123.4|1123|1123.2|1122.6|6488
1650466060000|2022-04-20 14:47:40|1123.6|1123.2|1123.4|1123|1123.8|1123.6|1123.4|1123|6983
1650466070000|2022-04-20 14:47:50|1123.2|1122.8|1123.2|1122.8|1123.4|1122.8|1123|1122.8|2608
1650466080000|2022-04-20 14:48:00|1123|1122.6|1122.6|1122.2|1123.2|1122.8|1122.4|1122|2209
1650466090000|2022-04-20 14:48:10|1122.8|1122.4|1122.6|1122.2|1122.8|1122.6|1122.6|1122.2|1755
1650466100000|2022-04-20 14:48:20|1122.4|1122|1122.6|1122.2|1122.6|1122.4|1122.4|1122|3611
1650466110000|2022-04-20 14:48:30|1122.8|1122.4|1123|1122.6|1123|1122.8|1122.6|1122.2|6179
1650466120000|2022-04-20 14:48:40|1122.8|1122.4|1122.8|1122.4|1122.8|1122.6|1122.6|1122.2|442
1650466130000|2022-04-20 14:48:50||1122.6||1122.6||1122.6||1122.4|0
1650466140000|2022-04-20 14:49:00|1122.6|1122.4|1123|1122.6|1123|1122.8|1122.6|1122.2|2066
1650466150000|2022-04-20 14:49:10|1123.2|1122.8|1123.2|1122.8|1123.2|1123|1123|1122.6|1809
1650466160000|2022-04-20 14:49:20|1123.4|1123|1123.2|1122.8|1123.4|1123|1123|1122.8|1486
1650466170000|2022-04-20 14:49:30|1123|1122.6|1122.8|1122.6|1123.2|1122.8|1122.8|1122.6|0
1650466180000|2022-04-20 14:49:40|1123|1122.4|1123|1122.6|1123|1122.6|1122.6|1122.4|2745
1650466190000|2022-04-20 14:49:50|1122.8|1122.8|1122.8|1122.4|1123|1122.8|1122.6|1122.4|2727
1650466200000|2022-04-20 14:50:00|1123|1122.6|1122.4|1122|1123|1122.6|1122.2|1122|10511
1650466210000|2022-04-20 14:50:10|1122.2|1122.2|1122|1121.6|1122.4|1122.2|1121.6|1121.4|13382
1650466220000|2022-04-20 14:50:20|1121.8|1121.4|1122.6|1122.4|1122.8|1122.4|1121.6|1121.4|24650
1650466230000|2022-04-20 14:50:30|1122.8|1122.2|1123|1122.6|1123.2|1123|1122.8|1122.2|1500
1650466240000|2022-04-20 14:50:40|1122.8|1122.8|1123.2|1122.8|1123.2|1123|1122.8|1122.6|485
1650466250000|2022-04-20 14:50:50|1123|1122.6|1123.2|1123|1123.4|1123|1122.8|1122.6|6727
1650466260000|2022-04-20 14:51:00|1123.4|1123.2|1123.4|1123|1123.6|1123.2|1123.2|1123|0
1650466270000|2022-04-20 14:51:10|1123.2|1123.2|1123.4|1123.2|1123.4|1123.2|1123.2|1123|1674
1650466280000|2022-04-20 14:51:20|1123.2|1123|1123.2|1123|1123.4|1123|1123.2|1123|1613
1650466290000|2022-04-20 14:51:30|1123.4|1123.2|1123.2|1123|1123.4|1123.2|1123.2|1123|3836
1650466300000|2022-04-20 14:51:40|1123.4|1123.2|1123.4|1123|1123.6|1123.4|1123.2|1123|6088
1650466310000|2022-04-20 14:51:50||1123.2||1123||1123.2||1123|0
1650466320000|2022-04-20 14:52:00|1123.2|1123.2|1123.4|1123|1123.4|1123.2|1123.2|1123|1928
1650466330000|2022-04-20 14:52:10|1123.2|1123.2|1123.4|1123|1123.4|1123.2|1123.2|1123|5000
1650466340000|2022-04-20 14:52:20|1123.6|1123.4|1123.4|1123|1123.6|1123.4|1123|1122.8|26677
1650466350000|2022-04-20 14:52:30|1123.2|1122.8|1123.4|1123|1123.4|1123.2|1123.2|1122.8|2350
1650466360000|2022-04-20 14:52:40|1123.2|1123.2|1123.6|1123.2|1123.6|1123.2|1123.2|1122.8|2755
1650466370000|2022-04-20 14:52:50|1123.4|1123|1123.4|1123.2|1123.6|1123.2|1123.2|1123|1696
1650466380000|2022-04-20 14:53:00|1123.2|1123|1123.2|1122.8|1123.4|1123.2|1123|1122.8|8029
1650466390000|2022-04-20 14:53:10|1123.4|1123.2|1123.2|1123|1123.4|1123.2|1123|1122.8|7815
1650466400000|2022-04-20 14:53:20|1123.4|1122.8|1123.4|1123|1123.4|1123|1123.2|1122.8|1963
1650466410000|2022-04-20 14:53:30|1123.2|1123.2|1123.6|1123.4|1123.6|1123.4|1123.2|1123.2|7930
1650466430000|2022-04-20 14:53:50|||||||||1264
1650466440000|2022-04-20 14:54:00|1123.4|1123.2|1123.8|1123.4|1123.8|1123.6|1123.4|1123.2|3849
1650466450000|2022-04-20 14:54:10|1124|1123.6|1123.8|1123.6|1124|1123.6|1123.8|1123.6|0
1650466460000|2022-04-20 14:54:20|1124||1123.8||1124||1123.8||0
1650466470000|2022-04-20 14:54:30|1124|1123.8|1124|1123.6|1124.2|1123.8|1123.8|1123.6|12456
1650466480000|2022-04-20 14:54:40|1123.8|1123.4|1123.8|1123.6|1124|1123.6|1123.6|1123.4|2158
1650466490000|2022-04-20 14:54:50|1124|1123.8|1124.2|1123.8|1124.2|1124|1123.8|1123.6|1925
1650466500000|2022-04-20 14:55:00|1124.4|1124|1124.4|1124|1124.4|1124.2|1124.4|1123.8|1390
1650466510000|2022-04-20 14:55:10|1124.2|1124.2|1124.4|1124|1124.4|1124.2|1124.2|1124|1135
1650466520000|2022-04-20 14:55:20|1124.6|1124.2|1124.8|1124.4|1124.8|1124.6|1124.4|1124|10075
1650466530000|2022-04-20 14:55:30|1124.6||1124.8||1124.8||1124.6||0
1650466540000|2022-04-20 14:55:40|1124.6|1124.6|1124.8|1124.4|1124.8|1124.6|1124.6|1124.4|0
1650466550000|2022-04-20 14:55:50|1124.6|1124.2|1124.6|1124.2|1124.8|1124.4|1124.4|1124.2|5774
1650466560000|2022-04-20 14:56:00|1124.4||1124.6||1124.6||1124.4||0
1650466570000|2022-04-20 14:56:10|1124.4||1124.6||1124.6||1124.4||0
1650466580000|2022-04-20 14:56:20|1124.4|1124.4|1124.6|1124.2|1124.6|1124.4|1124.4|1124|8984
1650466590000|2022-04-20 14:56:30|1124.4|1124|1124.6|1124.2|1124.6|1124.2|1124.2|1124|3696
1650466600000|2022-04-20 14:56:40|1124.4|1124|1124.2|1124|1124.6|1124.2|1124|1123.8|10428
1650466610000|2022-04-20 14:56:50|1124.4|1124.2|1124.4|1124|1124.6|1124.2|1124.2|1124|5855
1650466620000|2022-04-20 14:57:00|1124.2|1124.2|1124.6|1124.2|1124.6|1124.4|1124.2|1124.2|0
1650466630000|2022-04-20 14:57:10|1124.8|1124.4|1124.8|1124.6|1124.8|1124.6|1124.8|1124.4|750
1650466640000|2022-04-20 14:57:20|1124.6|1124.4|1124.8|1124.4|1124.8|1124.4|1124.6|1124.4|6922
1650466650000|2022-04-20 14:57:30|1124.6|1124.6|1124.8|1124.6|1124.8|1124.6|1124.6|1124.6|0
1650466660000|2022-04-20 14:57:40|1124.6|1124.4|1124.6|1124.4|1124.6|1124.4|1124.6|1124.4|1505
1650466670000|2022-04-20 14:57:50|1124.4|1124.2|1124.6|1124.2|1124.6|1124.4|1124.4|1124.2|4406
1650466680000|2022-04-20 14:58:00||1124.4||1124.4||1124.4||1124.2|0
1650466690000|2022-04-20 14:58:10|1124.4|1124.2|1124.6|1124.4|1124.6|1124.4|1124.4|1124.2|5909
1650466700000|2022-04-20 14:58:20|1124.8|1124.2|1124.8|1124.4|1124.8|1124.6|1124.6|1124.2|13002
1650466710000|2022-04-20 14:58:30|1124.6|1124.6|1124.8|1124.4|1124.8|1124.6|1124.4|1124.2|19172
1650466720000|2022-04-20 14:58:40|1124.6||1124.8||1124.8||1124.6||0
1650466730000|2022-04-20 14:58:50||1124.6||1124.4||1124.6||1124.4|0
1650466740000|2022-04-20 14:59:00||1124.6||1124.6||1124.6||1124.4|2944
1650466750000|2022-04-20 14:59:10|1125|1124.8|1125.4|1125|1125.4|1125|1125|1124.6|39093
1650466760000|2022-04-20 14:59:20|1125.2|1125.2|1125.6|1125.2|1125.6|1125.2|1125.2|1125|5665
1650466770000|2022-04-20 14:59:30|1125.4||1125.4||1125.4||1125.4||0
1650466780000|2022-04-20 14:59:40|1125.6|1125.4|1125.6|1125.2|1125.6|1125.4|1125.4|1125.2|2719
1650466790000|2022-04-20 14:59:50|1125.4||1125.4||1125.6||1125.4||1906
1650466800000|2022-04-20 15:00:00|1125.2|1125|1125.4|1125.2|1125.6|1125.2|1125.2|1124.8|9706
1650466810000|2022-04-20 15:00:10|1125.2|1125|1125|1124.6|1125.2|1125|1124.8|1124.6|15446
1650466820000|2022-04-20 15:00:20|1124.8|1124.4|1124.8|1124.4|1125|1124.6|1124.6|1124.4|1649
1650466830000|2022-04-20 15:00:30||1124.6||1124.4||1124.6||1124.4|0
1650466840000|2022-04-20 15:00:40|1124.6|1124.2|1124.6|1124.2|1124.6|1124.4|1124.4|1124|5107
1650466850000|2022-04-20 15:00:50|1124.4|1123.8|1124.2|1123.8|1124.4|1124|1124|1123.8|6416
1650466860000|2022-04-20 15:01:00|1124.4|1124|1124|1123.8|1124.4|1124|1124|1123.6|3257
1650466870000|2022-04-20 15:01:10|1124.2|1123.6|1124|1123.6|1124.2|1123.8|1124|1123.6|778
1650466880000|2022-04-20 15:01:20|1123.8|1123.8|1124|1123.8|1124.2|1124|1123.8|1123.8|6358
1650466890000|2022-04-20 15:01:30|1123.8|1123.6|1124|1123.8|1124|1123.8|1123.8|1123.6|1761
1650466900000|2022-04-20 15:01:40|1124.2|1123.6|1124.2|1123.8|1124.2|1123.8|1124.2|1123.6|6363
1650466910000|2022-04-20 15:01:50|1124|1124|1124.2|1124|1124.2|1124|1124|1123.8|5149
1650466920000|2022-04-20 15:02:00|1124|1123.8|1124.2|1124|1124.2|1124|1124|1123.8|2088
1650466930000|2022-04-20 15:02:10|1124.4|1124.2|1124.6|1124.4|1124.6|1124.4|1124.2|1124|5056
1650466940000|2022-04-20 15:02:20|1124.4|1124.2|1124.8|1124.4|1124.8|1124.6|1124.4|1124|16602
1650466950000|2022-04-20 15:02:30|1124.6|1124.2|1124.6|1124.2|1124.6|1124.4|1124.4|1124.2|3169
1650466960000|2022-04-20 15:02:40|1124.4|1124|1124.4|1124|1124.6|1124.2|1124.4|1124|3070
1650466970000|2022-04-20 15:02:50|1124.2|1124.2|1124.4|1124|1124.4|1124.2|1124.2|1124|839
1650466980000|2022-04-20 15:03:00|1124.2|1123.8|1124.2|1123.8|1124.2|1124|1124|1123.8|3995
1650466990000|2022-04-20 15:03:10|1124.4|1124|1124.4|1124|1124.4|1124.2|1124.2|1123.8|2243
1650467000000|2022-04-20 15:03:20|1124.2|1123.8|1124.4|1124|1124.4|1124|1124.2|1123.8|463
1650467010000|2022-04-20 15:03:30|1124.2|1123.8|1124.2|1123.8|1124.2|1124|1124|1123.8|1799
1650467020000|2022-04-20 15:03:40|1124|1123.6|1123.6|1123.4|1124|1123.6|1123.4|1123.2|12520
1650467030000|2022-04-20 15:03:50|1123.4|1123.2|1123.4|1123.2|1123.6|1123.2|1123.4|1123.2|1038
1650467040000|2022-04-20 15:04:00|1123.6|1123|1123.6|1123.2|1123.6|1123.2|1123.4|1123|2160
1650467050000|2022-04-20 15:04:10|1123.4|1123.4|1123.6|1123.2|1123.6|1123.4|1123.4|1123.2|1263
1650467060000|2022-04-20 15:04:20|1123.4|1123|1123.4|1123.2|1123.6|1123.2|1123.4|1123|4067
1650467070000|2022-04-20 15:04:30|||||||||1255
1650467080000|2022-04-20 15:04:40|1123.2|1123|1123.4|1123.2|1123.4|1123.2|1123.2|1123|4944
1650467090000|2022-04-20 15:04:50|1123.2|1123|1122.8|1122.6|1123.4|1123.2|1122.8|1122.6|162696
1650467100000|2022-04-20 15:05:00|1122.6|1122.4|1122.4|1122.2|1122.8|1122.4|1122.2|1121.8|16797
1650467110000|2022-04-20 15:05:10|1122.6|1122.4|1122.6|1122.2|1122.6|1122.4|1122.6|1122.2|0
1650467120000|2022-04-20 15:05:20|1122.8|1122.4|1122.6|1122.2|1123|1122.6|1122.4|1122.2|12424
1650467130000|2022-04-20 15:05:30|1122.8|1122.4|1123|1122.6|1123|1122.6|1122.8|1122.4|2224
1650467140000|2022-04-20 15:05:40|1122.8|1122.4|1122.6|1122.2|1123.2|1122.8|1122.6|1122.2|1967
1650467150000|2022-04-20 15:05:50|1122.8|1122.4|1123|1122.8|1123.2|1122.8|1122.6|1122.4|0
1650467160000|2022-04-20 15:06:00|1123.2|1123|1123.2|1122.8|1123.4|1123|1123|1122.8|1654
1650467170000|2022-04-20 15:06:10|1123.4|1123|1123.4|1123.2|1123.6|1123.2|1123.4|1122.8|0
1650467180000|2022-04-20 15:06:20|1123.2|1123|1123.2|1122.8|1123.2|1123|1123|1122.6|3631
1650467190000|2022-04-20 15:06:30|1123|1122.6|1122.6|1122.4|1123.2|1122.6|1122.6|1122.2|7555
1650467200000|2022-04-20 15:06:40|1122.4|1122.2|1122.6|1122.4|1122.6|1122.4|1122.4|1122.2|0
1650467210000|2022-04-20 15:06:50|1122.8|1122.6|1123|1122.6|1123|1122.6|1122.8|1122.4|2980
1650467220000|2022-04-20 15:07:00|1122.8||1123||1123||1122.8||0
1650467230000|2022-04-20 15:07:10|1122.8|1122.4|1122.8|1122.4|1122.8|1122.6|1122.8|1122.4|2126
1650467240000|2022-04-20 15:07:20||1122.6||1122.4||1122.6||1122.4|0
1650467250000|2022-04-20 15:07:30|1123|1122.6|1123|1122.6|1123|1122.8|1122.8|1122.4|2606
1650467270000|2022-04-20 15:07:50|1122.8|1123|1122.8|1122.4|1123.2|1123|1122.6|1122.4|25678
1650467280000|2022-04-20 15:08:00|1122.6|1122.2|1122.8|1122.4|1122.8|1122.4|1122.4|1122.2|17755
1650467290000|2022-04-20 15:08:10|1122.6|1122.2|1122.6|1122.2|1122.6|1122.2|1122.6|1122.2|936
1650467300000|2022-04-20 15:08:20||1122.4||1122.2||1122.4||1122.2|0
1650467310000|2022-04-20 15:08:30||1122.4||1122.4||1122.4||1122.2|400
1650467320000|2022-04-20 15:08:40|1122.8|1122.2|1122.8|1122.6|1123.2|1122.8|1122.8|1122.2|16135
1650467330000|2022-04-20 15:08:50|1122.6|1122.4|1122.6|1122.4|1122.8|1122.4|1122.6|1122.4|628
1650467340000|2022-04-20 15:09:00|1122.8|1122.6|1122.8|1122.6|1123|1122.6|1122.8|1122.6|12957
1650467350000|2022-04-20 15:09:10|1123|1122.8|1123|1122.6|1123|1122.8|1122.8|1122.6|5670
1650467360000|2022-04-20 15:09:20|1123.2|1122.8|1123.2|1123|1123.2|1123|1123.2|1122.6|2625
1650467370000|2022-04-20 15:09:30|1123.4|1122.8|1123.4|1123.2|1123.4|1123.2|1123.2|1122.8|5554
1650467380000|2022-04-20 15:09:40|1123.2|1123|1123|1122.6|1123.2|1123|1122.8|1122.6|2798
1650467390000|2022-04-20 15:09:50|1122.8|1122.4|1122.6|1122.2|1122.8|1122.6|1122.4|1122.2|12003
1650467400000|2022-04-20 15:10:00|1122.4|1122|1122.2|1121.8|1122.4|1122.2|1122|1121.8|4492
1650467410000|2022-04-20 15:10:10||1122||1122||1122||1121.8|100
1650467420000|2022-04-20 15:10:20|1122.4|1122.2|1122.2|1122|1122.4|1122.2|1122.2|1122|14231
1650467430000|2022-04-20 15:10:30|1122|1121.8|1122.2|1122|1122.4|1122|1122|1121.8|3858
1650467440000|2022-04-20 15:10:40|1122.4|1122.2|1122.4|1122.2|1122.4|1122.2|1122.4|1122|2450
1650467450000|2022-04-20 15:10:50|1122.6|1122|1122.4|1122|1122.6|1122.2|1122.4|1122|1635
1650467460000|2022-04-20 15:11:00|1122.6|1122.2|1122.4|1122|1122.6|1122.2|1122.2|1122|1687
1650467470000|2022-04-20 15:11:10|1122.6|1122.2|1122.6|1122.4|1122.6|1122.4|1122.6|1122|1644
1650467480000|2022-04-20 15:11:20|1122.4|1122.2|1122.6|1122.2|1122.6|1122.2|1122.4|1122.2|123
1650467490000|2022-04-20 15:11:30||1122.4||1122.4||1122.4||1122.2|1095
1650467500000|2022-04-20 15:11:40|1122.8|1122.6|1122.8|1122.4|1122.8|1122.6|1122.6|1122.4|6494
1650467510000|2022-04-20 15:11:50|1123|1122.6|1123|1122.6|1123|1122.6|1123|1122.4|1235
1650467520000|2022-04-20 15:12:00|1123.2|1122.8|1123|1122.8|1123.2|1122.8|1123|1122.6|1922
1650467530000|2022-04-20 15:12:10|1122.8|1122.6|1123|1122.8|1123|1122.8|1122.8|1122.6|796
1650467540000|2022-04-20 15:12:20|1122.8|1122.6|1122.8|1122.4|1123|1122.6|1122.6|1122.4|1830
1650467550000|2022-04-20 15:12:30|1122.6|1122.6|1123|1122.6|1123|1122.6|1122.6|1122.4|7916
1650467560000|2022-04-20 15:12:40||1122.8||1122.8||1122.8||1122.6|947
1650467570000|2022-04-20 15:12:50|1122.8|1122.6|1123|1122.8|1123|1122.8|1122.8|1122.6|231
1650467580000|2022-04-20 15:13:00|1123.2|1122.6|1123.4|1123.2|1123.6|1123.2|1123.2|1122.6|13645
1650467590000|2022-04-20 15:13:10|1123.6|1123.4|1123.6|1123.4|1123.6|1123.4|1123.6|1123.2|336
1650467600000|2022-04-20 15:13:20|1123.4|1123.2|1123.6|1123.2|1123.6|1123.2|1123.4|1123|488
1650467610000|2022-04-20 15:13:30|1123.4|1123.4|1123.6|1123.2|1123.6|1123.4|1123.4|1123.2|2982
1650467620000|2022-04-20 15:13:40|1123.4|1123.4|1123.4|1123.2|1123.6|1123.4|1123.2|1123|2930
1650467640000|2022-04-20 15:14:00|1123.2|1123|1123.4|1123.2|1123.6|1123.2|1123.2|1123|17273
1650467650000|2022-04-20 15:14:10|1123.2|1123|1123.2|1123|1123.4|1123|1123.2|1123|597
1650467660000|2022-04-20 15:14:20|1123.4|1122.8|1122.8|1122.6|1123.4|1122.8|1122.8|1122.4|8186
1650467670000|2022-04-20 15:14:30|1122.6|1122.4|1122.4|1122|1122.8|1122.4|1122.2|1122|7098
1650467680000|2022-04-20 15:14:40|1122.6|1122.2|1122.6|1122.2|1122.6|1122.4|1122.6|1122|2832
1650467690000|2022-04-20 15:14:50|1122.8|1122.4|1122.8|1122.4|1122.8|1122.6|1122.6|1122.2|0
1650467700000|2022-04-20 15:15:00|1122.6|1122.2|1122.6|1122.4|1122.8|1122.4|1122.6|1122.2|0
1650467710000|2022-04-20 15:15:10|1122.8|1122.6|1122.8|1122.6|1123|1122.8|1122.6|1122.4|5971
1650467720000|2022-04-20 15:15:20|1123||1122.8||1123||1122.8||0
1650467730000|2022-04-20 15:15:30|1123|1122.4|1122.8|1122.6|1123|1122.6|1122.8|1122.4|3793
1650467740000|2022-04-20 15:15:40||1122.4||1122.6||1122.6||1122.4|1170
1650467750000|2022-04-20 15:15:50|1122.6|1122.4|1122.2|1122|1122.6|1122.4|1122.2|1122|5773
1650467760000|2022-04-20 15:16:00|1122.4|1122.2|1122.2|1122|1122.4|1122.2|1122.2|1122|909
1650467770000|2022-04-20 15:16:10|1122.4|1122.2|1122.2|1122|1122.4|1122.2|1122.2|1121.8|5693
1650467780000|2022-04-20 15:16:20||1121.8||1121.8||1122||1121.8|1036
1650467790000|2022-04-20 15:16:30|1122.4|1122|1122.4|1122|1122.4|1122.2|1122.2|1121.8|9982
1650467800000|2022-04-20 15:16:40|1122.2|1122.2|1122.2|1121.8|1122.4|1122.2|1122.2|1121.8|2928
1650467810000|2022-04-20 15:16:50|1122|1121.6|1121.4|1121|1122|1121.8|1121.2|1121|25356
1650467820000|2022-04-20 15:17:00|1121.2|1121.2|1121.6|1121.2|1121.8|1121.4|1121.2|1121|2314
1650467830000|2022-04-20 15:17:10|1121.4|1121|1121.4|1121.2|1121.6|1121.4|1121.4|1121|1650
1650467840000|2022-04-20 15:17:20|1121.2|1121|1121.4|1121.2|1121.6|1121.2|1121.2|1121|876
1650467850000|2022-04-20 15:17:30|1121.2|1121|1122|1121.8|1122|1121.8|1121.2|1121|3661
1650467860000|2022-04-20 15:17:40|1122.2|1121.6|1122.2|1121.8|1122.4|1122|1122.2|1121.6|2829
1650467870000|2022-04-20 15:17:50|1122.4|1122|1122.2|1122|1122.4|1122|1122|1121.6|9250
1650467880000|2022-04-20 15:18:00|1122.4||1122.2||1122.4||1122.2||1304
1650467890000|2022-04-20 15:18:10|1122|1121.8|1122.2|1122|1122.4|1122|1122|1121.8|4045
1650467900000|2022-04-20 15:18:20|1122|1121.8|1122.4|1122|1122.4|1122.2|1122|1121.8|1451
1650467910000|2022-04-20 15:18:30|1122.2|1121.8|1122.2|1122|1122.4|1122|1122.2|1121.8|538
1650467920000|2022-04-20 15:18:40|1122.4|1121.8|1122.4|1122.2|1122.4|1122.2|1122.4|1121.8|5089
1650467930000|2022-04-20 15:18:50|1122.2|1122|1122.2|1121.8|1122.4|1122.2|1122.2|1121.8|11399
1650467940000|2022-04-20 15:19:00|1122|1122|1122.2|1121.8|1122.2|1122|1122|1121.8|197
1650467950000|2022-04-20 15:19:10|1122.4|1122|1122.2|1122|1122.4|1122.2|1122.2|1121.8|999
1650467960000|2022-04-20 15:19:20|1122|1121.8|1122.2|1121.8|1122.4|1122|1122|1121.8|1283
1650467970000|2022-04-20 15:19:30|1122.4|1122|1122.4|1122|1122.4|1122|1122.2|1121.8|0
1650467980000|2022-04-20 15:19:40|1122.2|1121.8|1122.2|1122|1122.4|1122|1122.2|1121.8|623
1650467990000|2022-04-20 15:19:50|1122.4||1122.4||1122.4||1122.2||0
1650468000000|2022-04-20 15:20:00|1122.2|1122.2|1122.4|1122|1122.4|1122.2|1122.2|1122|0
1650468010000|2022-04-20 15:20:10|1122.2|1122.2|1122.4|1122|1122.4|1122.2|1122.2|1122|4815
1650468020000|2022-04-20 15:20:20|1122.2||1122.4||1122.4||1122.2||0
1650468030000|2022-04-20 15:20:30|1122.2||1122.2||1122.4||1122.2||372
1650468040000|2022-04-20 15:20:40|1122|1121.8|1122.2|1122|1122.2|1122|1122|1121.8|4315
1650468050000|2022-04-20 15:20:50|1122.4|1122.2|1122.2|1122|1122.4|1122.2|1122.2|1122|3459
1650468060000|2022-04-20 15:21:00|1122.4|1122.2|1122.4|1122.2|1122.4|1122.2|1122.4|1122|247
1650468070000|2022-04-20 15:21:10|1122.2|1122|1122.4|1122|1122.4|1122.2|1122.2|1122|316
1650468080000|2022-04-20 15:21:20|1122.2|1122.2|1122.4|1122|1122.4|1122.2|1122.2|1122|1915
1650468090000|2022-04-20 15:21:30|1122.2|1122.2|1122.4|1122|1122.4|1122.2|1122.2|1122|876
1650468100000|2022-04-20 15:21:40||1122.2||1122.2||1122.2||1122.2|0
1650468110000|2022-04-20 15:21:50|1122.2|1122|1122.4|1122|1122.4|1122|1122.2|1122|59
1650468120000|2022-04-20 15:22:00|1122.2||1122.4||1122.4||1122.2||1007
1650468130000|2022-04-20 15:22:10|1122.2|1122.2|1122.4|1122.2|1122.4|1122.2|1122.2|1122|5661
1650468140000|2022-04-20 15:22:20|1122.2|1122|1122.4|1122.2|1122.6|1122.2|1122.2|1122|4832
1650468160000|2022-04-20 15:22:40|1122.6|1122.4|1122.6|1122.4|1122.8|1122.4|1122.4|1122.2|16103
1650468170000|2022-04-20 15:22:50|1122.4|1122.2|1122.6|1122.2|1122.6|1122.4|1122.4|1122.2|4733
1650468180000|2022-04-20 15:23:00|1122.4|1122.4|1122.6|1122.2|1122.6|1122.4|1122.4|1122.2|1214
1650468190000|2022-04-20 15:23:10|1122.4|1122.4|1122.4|1122.2|1122.6|1122.4|1122.4|1122.2|724
1650468200000|2022-04-20 15:23:20|1122.6|1122.4|1122.4|1122.2|1122.6|1122.4|1122.4|1122.2|13575
1650468210000|2022-04-20 15:23:30|1122.6|1122.4|1122.6|1122.4|1122.6|1122.4|1122.6|1122.4|0
1650468220000|2022-04-20 15:23:40|1122.4|1122.2|1122.4|1122.2|1122.6|1122.2|1122.4|1122.2|1202
1650468230000|2022-04-20 15:23:50|1122.2|1122|1121.8|1121.4|1122.2|1122|1121.8|1121.4|10943
1650468240000|2022-04-20 15:24:00|1122|1121.6|1121.8|1121.4|1122|1121.6|1121.8|1121.4|513
1650468250000|2022-04-20 15:24:10|1121.6|1121.6|1121.8|1121.4|1121.8|1121.6|1121.6|1121.4|980
1650468260000|2022-04-20 15:24:20|1121.6|1121.6|1121.8|1121.4|1121.8|1121.6|1121.6|1121.4|881
1650468270000|2022-04-20 15:24:30|1121.6|1121.2|1121.6|1121.2|1121.8|1121.4|1121.4|1121.2|2896
1650468280000|2022-04-20 15:24:40|1121.4|1121|1121.4|1121.2|1121.6|1121.2|1121.4|1121|287
1650468290000|2022-04-20 15:24:50|1121.2|1121|1121.4|1121|1121.4|1121.2|1121.2|1121|1502
1650468300000|2022-04-20 15:25:00|1121.2|1121.2|1121.4|1121|1121.6|1121.4|1121.2|1121|16021
1650468310000|2022-04-20 15:25:10|1121.2|1121.2|1121.4|1121.2|1121.4|1121.2|1121.2|1121|530
1650468320000|2022-04-20 15:25:20|1121.6|1121.4|1121.8|1121.4|1121.8|1121.4|1121.6|1121.2|1592
1650468330000|2022-04-20 15:25:30|1121.6|1121.2|1121.6|1121.2|1121.8|1121.4|1121.4|1121.2|2008
1650468340000|2022-04-20 15:25:40|1121.4|1121.4|1121.6|1121.4|1121.6|1121.4|1121.4|1121.2|1063
1650468350000|2022-04-20 15:25:50|1121.8|1121.6|1121.8|1121.6|1121.8|1121.6|1121.6|1121.4|0
1650468360000|2022-04-20 15:26:00|1122|1121.8|1122|1121.8|1122|1121.8|1122|1121.6|1044
1650468370000|2022-04-20 15:26:10|1122.2|1122|1122.4|1122|1122.4|1122|1122.2|1121.8|1000
1650468380000|2022-04-20 15:26:20|1122.2|1122.2|1122.4|1122|1122.4|1122.2|1122.2|1122|5000
1650468390000|2022-04-20 15:26:30|1122.6|1122.2|1122.6|1122.2|1122.6|1122.4|1122.4|1122|5770
1650468400000|2022-04-20 15:26:40|1122.4|1122.4|1122.6|1122.4|1122.6|1122.4|1122.4|1122.2|2660
1650468410000|2022-04-20 15:26:50|1122.8|1122.6|1122.6|1122.4|1122.8|1122.6|1122.4|1122.2|4987
1650468420000|2022-04-20 15:27:00|1122.8||1122.8||1122.8||1122.8||0
1650468430000|2022-04-20 15:27:10|1122.6||1122.8||1122.8||1122.6||0
1650468440000|2022-04-20 15:27:20|1122.6||1122.6||1122.8||1122.6||0
1650468450000|2022-04-20 15:27:30|1122.8|1122.6|1122.8|1122.6|1123|1122.8|1122.8|1122.4|14982
1650468460000|2022-04-20 15:27:40|1123|1122.8|1122.8|1122.6|1123|1122.8|1122.8|1122.6|2452
1650468470000|2022-04-20 15:27:50|1123||1123||1123||1122.8||1890
1650468480000|2022-04-20 15:28:00|1122.8|1122.4|1122.6|1122.2|1123|1122.8|1122.4|1122.2|17587
1650468490000|2022-04-20 15:28:10|1122.4|1122|1122.4|1122|1122.6|1122.2|1122.2|1122|7925
1650468500000|2022-04-20 15:28:20|1122.6|1122.2|1122.6|1122.2|1122.6|1122.4|1122.4|1122.2|2847
1650468520000|2022-04-20 15:28:40|1122.8|1122.4|1123.2|1122.8|1123.2|1122.8|1122.8|1122.4|2461
1650468530000|2022-04-20 15:28:50|1123|1123|1123.4|1123|1123.4|1123.2|1123|1122.8|2868
1650468540000|2022-04-20 15:29:00|1123.2|1122.8|1123.4|1123.2|1123.6|1123.2|1123.2|1122.8|0
1650468550000|2022-04-20 15:29:10|1123.6|1123|1123.8|1123.6|1123.8|1123.6|1123.6|1123|2344
1650468560000|2022-04-20 15:29:20|1123.6|1123.4|1123.8|1123.6|1123.8|1123.6|1123.6|1123.2|1022
1650468570000|2022-04-20 15:29:30|1124|1123.4|1124.2|1123.8|1124.4|1124.2|1124|1123.4|43374
1650468580000|2022-04-20 15:29:40|1124.4|1124|1124.4|1124.2|1124.6|1124.2|1124.4|1124|3045
1650468590000|2022-04-20 15:29:50|1124.2|1124|1124.6|1124.2|1124.8|1124.4|1124.2|1124|19131
1650524400000|2022-04-21 07:00:00|1127.8|1127.2|1128|1127.6|1129|1128|1127.8|1127.2|3342
1650524410000|2022-04-21 07:00:10|1127.8|1127.4|1126.8|1126|1127.8|1127.4|1125.4|1125|31798
1650524420000|2022-04-21 07:00:20|1126.6|1125.6|1126.6|1126|1127|1126.4|1125.6|1125.2|11637
1650524430000|2022-04-21 07:00:30|1126.8|1126.2|1127.6|1127|1128|1127.2|1126.4|1125.8|18637
1650524440000|2022-04-21 07:00:40|1127.8|1127.2|1126.4|1125.6|1128.2|1127.4|1125.2|1125|11755
1650524450000|2022-04-21 07:00:50|1126.2|1125.8|1127.4|1126.6|1127.4|1126.6|1126.2|1125.6|2949
1650524460000|2022-04-21 07:01:00|1127.2|1126.4|1127|1126.2|1127.2|1126.4|1125.4|1124.4|10995
1650524470000|2022-04-21 07:01:10|1127.2|1126.4|1126.6|1126|1127.4|1126.6|1126|1125.2|14679
1650524480000|2022-04-21 07:01:20|1126.4|1125.8|1128.4|1127.8|1128.6|1127.8|1125.8|1125.2|8430
1650524490000|2022-04-21 07:01:30|1128.6|1127.6|1125.6|1124.8|1128.6|1127.8|1125.4|1124.6|8245
1650524500000|2022-04-21 07:01:40|1125.4|1124.6|1126.2|1125.8|1126.2|1125.8|1125.2|1124.4|1659
1650524510000|2022-04-21 07:01:50|1126.4|1126|1126.4|1125.8|1127|1126|1125.8|1125|3420
1650524520000|2022-04-21 07:02:00|1126.6|1126|1124.8|1124.2|1126.8|1126|1124.6|1124.2|21028
1650524530000|2022-04-21 07:02:10|1125|1124.4|1125.4|1124.6|1125.8|1125.4|1124.6|1124.2|7353
1650524540000|2022-04-21 07:02:20|1125.2|1124.4|1125|1124.6|1125.6|1124.6|1124.6|1124|4689
1650524550000|2022-04-21 07:02:30|1124.8|1124.2|1124.8|1124.2|1125|1124.8|1124.4|1124|8725
1650524560000|2022-04-21 07:02:40|1124.6|1124.4|1124.8|1124.4|1124.8|1124.4|1124.6|1124.4|0
1650524570000|2022-04-21 07:02:50|1124.6|1124|1124.4|1123.6|1124.8|1124.4|1123.6|1123|7696
1650524580000|2022-04-21 07:03:00|1124.6|1123.4|1124.6|1123.8|1125|1124.2|1123.6|1122.8|9238
1650524590000|2022-04-21 07:03:10|1124.4|1124|1124|1123.8|1125|1124.4|1124|1123.8|1896
1650524600000|2022-04-21 07:03:20|1124.2|1123.6|1123.2|1122.6|1124.2|1123.8|1123|1122.2|3868
1650524610000|2022-04-21 07:03:30|1123|1122.4|1123|1122.6|1123.2|1122.6|1122.6|1121.8|863
1650524620000|2022-04-21 07:03:40|1123.2|1122.8|1124|1123.4|1124.6|1123.6|1123.2|1122.4|1180
1650524630000|2022-04-21 07:03:50|1124.4|1123.6|1124.8|1124|1125|1124.4|1124.4|1123.6|3072
1650524640000|2022-04-21 07:04:00|1125|1124.2|1124.8|1124.2|1125|1124.4|1123.8|1123.4|7520
1650524650000|2022-04-21 07:04:10|1125|1124.4|1126.2|1125.6|1126.4|1125.6|1125|1124.4|5000
1650524660000|2022-04-21 07:04:20|1126.4|1125.8|1126.6|1126.2|1126.6|1126.2|1126.4|1125.8|0
1650524680000|2022-04-21 07:04:40|1126.8|1126.4|1126.6|1126.2|1126.8|1126.4|1126.4|1126.2|3369
1650524690000|2022-04-21 07:04:50|1126.4|1126|1124.8|1124|1126.4|1126|1124.8|1124|2380
1650524700000|2022-04-21 07:05:00|1124.6|1123.8|1124.8|1124.2|1125.2|1124.4|1123.8|1123.2|7195
1650524710000|2022-04-21 07:05:10|1125|1124.4|1123.8|1123.4|1125.4|1124.8|1123.8|1122.8|13995
1650524720000|2022-04-21 07:05:20|1124.2|1123.6|1124.8|1124.2|1124.8|1124.4|1124|1123.6|4590
1650524730000|2022-04-21 07:05:30|1124.6|1124|1124.2|1123.6|1124.6|1124|1124.2|1123.6|2652
1650524740000|2022-04-21 07:05:40|1124|1123.8|1123.8|1123.4|1124|1123.8|1123.8|1123.4|3020
1650524750000|2022-04-21 07:05:50|1124.2|1123.6|1124.6|1124|1124.6|1124|1123.8|1123.6|191
1650524760000|2022-04-21 07:06:00|1124.4|1123.8|1123.6|1123.2|1124.6|1123.8|1123.2|1122.8|3297
1650524770000|2022-04-21 07:06:10|1123.4|1123|1124.4|1123.8|1124.4|1123.8|1123.2|1123|4952
1650524780000|2022-04-21 07:06:20|1124.2|1124|1125.4|1124.8|1125.4|1124.8|1124|1123.8|4483
1650524790000|2022-04-21 07:06:30|1125.6|1125|1125.2|1124.4|1126.2|1125.4|1125|1124.4|3228
1650524800000|2022-04-21 07:06:40|1125|1124.6|1126.8|1126|1126.8|1126|1124.8|1124.4|4850
1650524810000|2022-04-21 07:06:50|1126.6|1125.8|1125.6|1125.2|1126.6|1125.8|1125.6|1125.2|2479
1650524820000|2022-04-21 07:07:00|1125.4|1125|1125|1124.4|1125.4|1125|1124.2|1123.6|3574
1650524830000|2022-04-21 07:07:10|1124.8|1124.6|1125.8|1125.2|1125.8|1125.2|1124.6|1124|4337
1650524840000|2022-04-21 07:07:20|1125.6|1125|1126|1125.4|1126|1125.4|1125.6|1124.8|4500
1650524850000|2022-04-21 07:07:30|1125.8|1125.2|1125.6|1125.2|1127.2|1126.4|1125.6|1125|4146
1650524860000|2022-04-21 07:07:40|1125.4|1125|1126.8|1126|1126.8|1126|1125.2|1124.6|1956
1650524870000|2022-04-21 07:07:50|1126.4|1126.2|1125.4|1124.8|1127|1126.2|1125.4|1124.8|7193
1650524880000|2022-04-21 07:08:00|1125.2|1124.6|1125.2|1124.4|1125.2|1124.6|1124|1123.6|1400
1650524890000|2022-04-21 07:08:10|1125|1124.2|1124.8|1124.2|1125|1124.4|1124.4|1124|6852
1650524900000|2022-04-21 07:08:20|1124.6|1124|1124|1123.6|1124.6|1124|1124|1123.6|943
1650524910000|2022-04-21 07:08:30|1124.2|1123.8|1125.4|1124.8|1125.8|1125.2|1124.2|1123.8|5582
1650524920000|2022-04-21 07:08:40|1125.6|1125|1125.2|1124.6|1126|1125.6|1124.8|1124.4|8238
1650524930000|2022-04-21 07:08:50|1125.4|1124.8|1125.6|1125|1125.6|1125|1125.2|1124.6|0
1650524940000|2022-04-21 07:09:00|1125.8|1125.2|1125.8|1125.2|1126|1125.4|1125.2|1124.8|930
1650524950000|2022-04-21 07:09:10|1126|1125.4|1126|1125.6|1126.4|1125.8|1125.8|1125.2|3289
1650524960000|2022-04-21 07:09:20|1126.2|1125.8|1126.6|1126|1126.8|1126.2|1126.2|1125.6|0
1650524970000|2022-04-21 07:09:30|1126.8|1126.2|1127.8|1127.2|1128.2|1127.6|1126.8|1126.2|3405
1650524980000|2022-04-21 07:09:40|1127.6|1127|1127.6|1127.2|1127.8|1127.2|1126.6|1126.2|3471
1650524990000|2022-04-21 07:09:50|1127.4|1127|1127.2|1126.8|1127.6|1127|1126.8|1126.2|6916
1650525000000|2022-04-21 07:10:00|1127.4|1127|1127.4|1126.8|1127.8|1127.4|1127.2|1126.6|11495
1650525010000|2022-04-21 07:10:10|1127.2|1126.6|1127.4|1126.8|1127.4|1127|1126.8|1126.4|2608
1650525020000|2022-04-21 07:10:20|1127.2|1126.6|1127.2|1126.6|1127.6|1127.2|1126.8|1126.2|18286
1650525030000|2022-04-21 07:10:30|1127|1126.4|1124.8|1124.2|1127|1126.6|1124.4|1124|4690
1650525040000|2022-04-21 07:10:40|1124.6|1124|1125.2|1124.6|1125.4|1124.8|1124.4|1123.8|7311
1650525050000|2022-04-21 07:10:50|1125|1124.4|1125.4|1124.8|1125.8|1125.6|1125|1124.4|6384
1650525060000|2022-04-21 07:11:00|1125.2|1125|1125.4|1124.8|1126|1125.4|1125.2|1124.4|330
1650525070000|2022-04-21 07:11:10|1125.2|1124.6|1124.8|1124.2|1125.4|1124.8|1124.6|1124|0
1650525080000|2022-04-21 07:11:20|1124.6|1124|1124.6|1124|1124.8|1124|1123.4|1123|5050
1650525090000|2022-04-21 07:11:30|1124.4|1123.8|1124.4|1123.8|1124.6|1124|1124|1123.6|0
1650525100000|2022-04-21 07:11:40|1124.2|1123.6|1124.4|1124|1125.2|1124.6|1124.2|1123.6|996
1650525110000|2022-04-21 07:11:50|1124.6|1124.2|1125|1124.4|1125.2|1124.6|1124.4|1124.2|533
1650525120000|2022-04-21 07:12:00|1124.8|1124.2|1125|1124.4|1125|1124.6|1124|1123.4|5140
1650525130000|2022-04-21 07:12:10|1125.2|1124.6|1124.8|1124.2|1125.6|1125|1124.8|1124.2|438
1650525140000|2022-04-21 07:12:20|1125|1124.4|1126|1125.4|1126|1125.4|1124.8|1124.2|0
1650525150000|2022-04-21 07:12:30|1126.2|1125.2|1127.6|1127.2|1127.8|1127.4|1125.6|1125|19366
1650525160000|2022-04-21 07:12:40|1127.4|1127|1126|1125.4|1127.4|1127|1126|1125.4|13760
1650525170000|2022-04-21 07:12:50|1125.8|1125.6|1126.2|1125.8|1126.6|1126.2|1125.2|1124.8|2453
1650525180000|2022-04-21 07:13:00|1126.4|1126|1126.4|1125.8|1126.6|1126.2|1126.2|1125.8|0
1650525190000|2022-04-21 07:13:10|1126.2|1125.6|1126.4|1125.8|1126.6|1126|1126|1125.4|400
1650525200000|2022-04-21 07:13:20|1126.2|1125.6|1126.2|1125.8|1126.4|1125.8|1125.8|1125.4|799
1650525210000|2022-04-21 07:13:30|1126.4|1125.6|1126.2|1125.6|1126.8|1126.4|1126|1125.6|1147
1650525220000|2022-04-21 07:13:40|1126|1126|1125.8|1125.2|1126.4|1126|1125.8|1125.2|5171
1650525230000|2022-04-21 07:13:50|1125.6|1125|1126.8|1126.2|1127|1126.4|1125.4|1125|2822
1650525240000|2022-04-21 07:14:00|1126.6|1126|1125.8|1125.4|1126.8|1126|1125.4|1125|3623
1650525250000|2022-04-21 07:14:10|1125.6|1125.2|1126|1125.6|1126|1125.6|1125.6|1125|1772
1650525260000|2022-04-21 07:14:20|1126.2|1125.8|1125.8|1125.2|1126.4|1125.8|1125.6|1125.2|85
1650525270000|2022-04-21 07:14:30|1125.6|1125.4|1126.6|1126|1126.8|1126.2|1125.6|1125.2|0
1650525280000|2022-04-21 07:14:40|1126.8|1126.2|1126.8|1126.4|1127.2|1126.8|1126.6|1126|0
1650525290000|2022-04-21 07:14:50|1127|1126.6|1126.6|1126.2|1127.2|1126.6|1126.4|1126|4232
1650525300000|2022-04-21 07:15:00|1126.4|1126|1128|1127.4|1128|1127.6|1125.8|1125.4|13482
1650525310000|2022-04-21 07:15:10|1127.8|1127.2|1128.6|1128.2|1129|1128.4|1127.8|1127.2|3345
1650525320000|2022-04-21 07:15:20|1128.8|1128|1128.6|1128|1128.8|1128.4|1128.2|1128|1238
1650525330000|2022-04-21 07:15:30|1128.4|1128.2|1128.8|1128.6|1129|1128.8|1128.2|1128.2|8678
1650525340000|2022-04-21 07:15:40|1128.6|1128.4|1128.6|1128.2|1128.8|1128.4|1128.6|1128|7280
1650525350000|2022-04-21 07:15:50|1128.8|1128.4|1128.4|1128|1128.8|1128.4|1128.4|1128|0
1650525360000|2022-04-21 07:16:00|1128.6|1128.2|1129|1128.6|1129|1128.6|1128.2|1128|1318
1650525370000|2022-04-21 07:16:10|1128.8|1128.4|1129.6|1129.2|1129.6|1129.2|1128.8|1128.2|2750
1650525380000|2022-04-21 07:16:20|1129.8|1129|1129.8|1129.4|1130|1129.6|1129.6|1129|1103
1650525390000|2022-04-21 07:16:30|1130|1129.2|1129.8|1129.2|1130|1129.4|1129.2|1129|6205
1650525400000|2022-04-21 07:16:40|1130|1129.4|1130.4|1130|1130.6|1130.2|1129.8|1129.4|21319
1650525410000|2022-04-21 07:16:50|1130.6|1130.2|1130.8|1130.2|1130.8|1130.2|1130.4|1130|204
1650525420000|2022-04-21 07:17:00|1130.6|1130|1130.4|1130|1131.2|1131|1130.2|1130|8046
1650525430000|2022-04-21 07:17:10|1130.2|1130.2|1130.8|1130.4|1131|1130.6|1130.2|1130|6183
1650525440000|2022-04-21 07:17:20|1130.6|1130.2|1130.6|1130.2|1131|1130.4|1130.4|1130|1934
1650525450000|2022-04-21 07:17:30|1130.4|1130|1129.8|1129.4|1130.6|1130|1129.4|1129|10591
1650525460000|2022-04-21 07:17:40|1130|1129.2|1129.6|1129|1130|1129.2|1129.2|1129|843
1650525470000|2022-04-21 07:17:50|1129.4|1128.8|1129.4|1129|1129.6|1129.2|1129.2|1128.6|6950
1650525480000|2022-04-21 07:18:00|1129.2|1128.8|1129.2|1128.8|1129.4|1128.8|1129.2|1128.8|500
1650525490000|2022-04-21 07:18:10|1129|1128.6|1128|1127.4|1129|1128.6|1127.8|1127.2|12480
1650525500000|2022-04-21 07:18:20|1127.8|1127.6|1127.2|1126.6|1128.2|1127.6|1127|1126.4|22746
1650525510000|2022-04-21 07:18:30|1127.4|1126.8|1127.2|1126.8|1127.6|1127|1127.2|1126.6|2467
1650525520000|2022-04-21 07:18:40|1127|1126.6|1126.6|1126|1127|1126.6|1126.2|1125.6|1450
1650525530000|2022-04-21 07:18:50|1126.8|1126.2|1127.2|1126.8|1127.4|1126.8|1126.8|1126.2|0
1650525540000|2022-04-21 07:19:00|1127.4|1127|1127|1126.4|1127.8|1127.6|1127|1126.4|8709
1650525550000|2022-04-21 07:19:10|1126.8|1126.6|1127|1126.4|1127.2|1126.8|1126.6|1126.4|520
1650525560000|2022-04-21 07:19:20|1126.8|1126.6|1127.4|1126.8|1127.4|1126.8|1126.8|1126.4|0
1650525570000|2022-04-21 07:19:30|1127.2|1126.6|1127.4|1126.8|1127.4|1127|1127.2|1126.6|0
1650525580000|2022-04-21 07:19:40|1127.6|1127|1128|1127.6|1128|1127.6|1127.4|1127|1294
1650525590000|2022-04-21 07:19:50|1128.2|1127.8|1128.4|1127.8|1128.4|1128|1128|1127.4|1328
1650525600000|2022-04-21 07:20:00|1128.6|1128|1128.8|1128.4|1128.8|1128.4|1128.6|1127.8|661
1650525610000|2022-04-21 07:20:10|1128.6|1128.2|1128.6|1128.2|1128.6|1128.2|1128|1127.6|7456
1650525620000|2022-04-21 07:20:20|1128.8|1128.4|1129|1128.4|1129|1128.6|1128.4|1128|1871
1650525630000|2022-04-21 07:20:30|1128.8|1128.6|1128|1127.6|1128.8|1128.6|1128|1127.6|372
1650525640000|2022-04-21 07:20:40|1128.2|1127.8|1128.2|1127.8|1128.2|1128|1128|1127.6|6200
1650525650000|2022-04-21 07:20:50|1128|1128|1128|1127.4|1128.2|1128|1127.8|1127.2|4241
1650525660000|2022-04-21 07:21:00|1127.8|1127.6|1128.2|1128|1128.2|1128|1127.8|1127.6|3859
1650525670000|2022-04-21 07:21:10|1128|1127.8|1128.2|1127.8|1128.2|1128|1128|1127.8|3044
1650525680000|2022-04-21 07:21:20|1128|1127.6|1127.2|1126.6|1128|1127.6|1127.2|1126.6|3352
1650525690000|2022-04-21 07:21:30|1127|1126.4|1127.4|1126.8|1127.4|1126.8|1126.8|1126.2|2417
1650525700000|2022-04-21 07:21:40|1127.2|1127|1128|1127.6|1128|1127.6|1127.2|1127|4872
1650525710000|2022-04-21 07:21:50|1127.8|1127.4|1127.6|1127.2|1127.8|1127.6|1127.4|1127|2440
1650525720000|2022-04-21 07:22:00|1127.4|1127|1127.8|1127.4|1127.8|1127.4|1127.4|1127|133
1650525730000|2022-04-21 07:22:10|1127.6|1127.2|1127.2|1126.8|1127.6|1127.2|1126.8|1126.4|727
1650525740000|2022-04-21 07:22:20|1127.4|1126.6|1127.8|1127.4|1128|1127.4|1127|1126.6|8635
1650525750000|2022-04-21 07:22:30|1128|1127.6|1128.2|1127.8|1128.6|1128.2|1127.8|1127.2|2751
1650525760000|2022-04-21 07:22:40|1128|1127.6|1128.2|1127.6|1128.4|1127.8|1128|1127.4|1737
1650525770000|2022-04-21 07:22:50|1128|1127.4|1127.8|1127.2|1128|1127.4|1127.6|1127.2|1384
1650525780000|2022-04-21 07:23:00|1128|1127.4|1128|1127.6|1128.6|1128.2|1128|1127.4|13504
1650525790000|2022-04-21 07:23:10|1128.2|1127.4|1128.6|1128|1128.6|1128|1128|1127.4|1008
1650525800000|2022-04-21 07:23:20|1128.8|1128.2|1129|1128.4|1129.4|1129.2|1128.4|1127.8|81095
1650525810000|2022-04-21 07:23:30|1129.2|1128.6|1128.6|1128.2|1129.2|1128.8|1128.4|1128|1453
1650525820000|2022-04-21 07:23:40|1128.8|1128.4|1128.6|1128.2|1129|1128.4|1128.4|1128.2|0
1650525840000|2022-04-21 07:24:00|1128.8|1128.4|1129|1128.4|1129|1128.8|1128.6|1128.2|4008
1650525850000|2022-04-21 07:24:10|1129.2|1128.6|1128.2|1127.8|1129.4|1129|1128|1127.6|3275
1650525860000|2022-04-21 07:24:20|1128|1127.6|1128.6|1128.2|1128.6|1128.2|1127.8|1127.6|1000
1650525870000|2022-04-21 07:24:30|1128.8|1128.4|1128.8|1128.4|1128.8|1128.4|1128.8|1128|0
1650525880000|2022-04-21 07:24:40|1128.6|1128.2|1128.8|1128.2|1128.8|1128.4|1128.4|1128|442
1650525890000|2022-04-21 07:24:50|1128.6|1128.4|1129.6|1129.2|1130|1129.4|1128.6|1128.2|595
1650525900000|2022-04-21 07:25:00|1129.8|1129.4|1130.2|1129.6|1130.8|1130.2|1129.4|1129|5080
1650525910000|2022-04-21 07:25:10|1130|1129.8|1129.2|1128.6|1130.2|1129.8|1129|1128.4|5653
1650525920000|2022-04-21 07:25:20|1129|1128.8|1128.4|1128|1129|1128.8|1128.2|1128|600
1650525930000|2022-04-21 07:25:30|1128.2|1127.6|1128.6|1128|1128.8|1128.4|1128|1127.6|0
1650525940000|2022-04-21 07:25:40|1128.4|1128.2|1128.2|1127.6|1129|1128.4|1127.6|1127|10097
1650525950000|2022-04-21 07:25:50|1128|1127.4|1126.6|1126.4|1128|1127.6|1126.6|1126.4|2849
1650525960000|2022-04-21 07:26:00|1126.4|1126.2|1127.4|1127|1127.4|1127|1126.4|1126|1560
1650525970000|2022-04-21 07:26:10|1127.6|1127.2|1127.8|1127.2|1128|1127.6|1127.4|1126.8|5490
1650525980000|2022-04-21 07:26:20|1127.6|1127.4|1127|1126.4|1127.6|1127.4|1126.6|1126.4|2553
1650525990000|2022-04-21 07:26:30|1126.8|1126.2|1126.6|1126|1126.8|1126.2|1126.2|1126|1219
1650526000000|2022-04-21 07:26:40|1126.4|1126.2|1126.6|1126.2|1126.8|1126.4|1126.2|1126|960
1650526010000|2022-04-21 07:26:50|1126.8|1126.4|1126.6|1126.2|1127|1126.8|1126.4|1126|741
1650526020000|2022-04-21 07:27:00|1126.8|1126.4|1126.8|1126.4|1127.2|1126.8|1126.8|1126.2|2598
1650526030000|2022-04-21 07:27:10|1127|1126.6|1127.2|1126.6|1127.2|1126.6|1127|1126.4|0
1650526040000|2022-04-21 07:27:20|1127|1126.8|1127.2|1126.8|1127.2|1127|1127|1126.8|592
1650526050000|2022-04-21 07:27:30|1127.4|1127|1128.8|1128.4|1128.8|1128.4|1127.4|1126.8|1713
1650526060000|2022-04-21 07:27:40|1128.6|1128.2|1128.6|1128|1128.8|1128.4|1128.4|1127.8|4483
1650526070000|2022-04-21 07:27:50|1128.4|1128.2|1127.6|1127.2|1128.6|1128.2|1127.6|1127.2|11446
1650526080000|2022-04-21 07:28:00|1127.8|1127.4|1128|1127.6|1128.2|1127.6|1127.8|1127.2|2022
1650526090000|2022-04-21 07:28:10|1128.2|1127.8|1128.2|1127.8|1128.6|1128.2|1128|1127.6|1950
1650526100000|2022-04-21 07:28:20|1128.4|1127.6|1128.4|1128|1128.4|1128|1128|1127.6|0
1650526110000|2022-04-21 07:28:30|1128.6|1128.2|1128.8|1128.4|1128.8|1128.4|1128.4|1127.8|0
1650526120000|2022-04-21 07:28:40|1128.6|1128.2|1128.6|1128.2|1128.8|1128.4|1128.4|1128|1169
1650526130000|2022-04-21 07:28:50|1128.4|1128|1128.2|1127.8|1128.6|1128.2|1128.2|1127.8|2017
1650526140000|2022-04-21 07:29:00|1128.4|1128|1128.4|1128|1128.4|1128|1128.2|1127.8|489
1650526150000|2022-04-21 07:29:10|1128.6|1128.2|1128|1127.4|1128.8|1128.4|1128|1127.4|16046
1650526160000|2022-04-21 07:29:20|1127.8|1127.2|1128.4|1127.8|1128.6|1128.2|1127.8|1127.2|0
1650526170000|2022-04-21 07:29:30|1128.2|1128|1128.4|1127.8|1128.4|1128|1128.2|1127.8|0
1650526180000|2022-04-21 07:29:40|1128.2|1128|1128.2|1127.8|1128.4|1128|1128.2|1127.8|0
1650526190000|2022-04-21 07:29:50|1128.4|1128|1128.4|1127.8|1128.4|1128|1128.2|1127.8|0
1650526200000|2022-04-21 07:30:00|1128.2|1128|1127.4|1127|1128.6|1128|1127.4|1127|3735
1650526210000|2022-04-21 07:30:10|1127.6|1126.8|1127|1126.4|1127.6|1127|1126.8|1126.4|2302
1650526220000|2022-04-21 07:30:20|1126.8|1126.2|1126.8|1126.2|1127|1126.4|1126.4|1125.8|857
1650526230000|2022-04-21 07:30:30|1126.6|1126.4|1126.4|1125.8|1126.6|1126.4|1125.8|1125.4|8377
1650526240000|2022-04-21 07:30:40|1126.6|1126|1126.4|1125.8|1126.8|1126.4|1126.4|1125.8|0
1650526250000|2022-04-21 07:30:50|1126.2|1126|1125.8|1125.4|1126.4|1126|1125.6|1125.2|2888
1650526260000|2022-04-21 07:31:00|1125.6|1125.2|1125.6|1125.2|1125.8|1125.4|1125.4|1125.2|1572
1650526270000|2022-04-21 07:31:10|1125.4|1125|1126.4|1126|1126.4|1126|1124.8|1124.4|79150
1650526280000|2022-04-21 07:31:20|1126.6|1126.2|1126.8|1126.2|1126.8|1126.4|1126.4|1126|0
1650526290000|2022-04-21 07:31:30|1126.6|1126.4|1127|1126.4|1127.2|1126.6|1126.6|1126.4|0
1650526300000|2022-04-21 07:31:40|1127.2|1126.6|1127.2|1126.6|1127.2|1126.8|1126.8|1126.2|1199
1650526310000|2022-04-21 07:31:50|1127.4|1126.8|1127.6|1127.2|1127.6|1127.2|1127.4|1126.8|0
1650526320000|2022-04-21 07:32:00|1127.4|1127|1127.4|1126.8|1127.8|1127.4|1127.2|1126.8|2899
1650526330000|2022-04-21 07:32:10|1127.6|1127|1127.8|1127.4|1127.8|1127.4|1127.6|1127|2431
1650526340000|2022-04-21 07:32:20|1128|1127.6|1128.4|1128|1128.4|1128|1128|1127.6|538
1650526350000|2022-04-21 07:32:30|1128.2|1127.8|1128.4|1127.8|1128.4|1127.8|1127.8|1127.2|1840
1650526360000|2022-04-21 07:32:40|1128.6|1128|1128.4|1128|1128.6|1128.2|1128.4|1127.8|0
1650526370000|2022-04-21 07:32:50|1128.6|1128.2|1127.8|1127.4|1128.6|1128.2|1127.6|1127|12668
1650526380000|2022-04-21 07:33:00|1128|1127.6|1128|1127.4|1128.4|1127.8|1127.4|1127|15439
1650526390000|2022-04-21 07:33:10|1128.2|1127.6|1128.2|1127.6|1128.4|1128|1127.8|1127.2|4770
1650526400000|2022-04-21 07:33:20|1128.4|1127.8|1128|1127.6|1128.4|1127.8|1128|1127.4|0
1650526410000|2022-04-21 07:33:30|1128.2|1127.8|1128.6|1128.2|1128.6|1128.2|1128.2|1127.8|577
1650526420000|2022-04-21 07:33:40|1128.8|1128|1129|1128.6|1129|1128.6|1128.8|1128|4377
1650526430000|2022-04-21 07:33:50|1128.8|1128.4|1129|1128.6|1129.2|1128.8|1128.8|1128.2|7064
1650526440000|2022-04-21 07:34:00|1129.2|1128.8|1128.8|1128.4|1129.2|1128.8|1128.8|1128.4|107
1650526450000|2022-04-21 07:34:10|1129|1128.6|1128.8|1128.4|1129|1128.6|1128.8|1128.4|613
1650526460000|2022-04-21 07:34:20|1128.6|1128.2|1129.2|1128.8|1129.2|1128.8|1128.4|1128|1085
1650526470000|2022-04-21 07:34:30|1129.4|1128.6|1129.4|1129|1129.4|1129|1129.4|1128.6|0
1650526480000|2022-04-21 07:34:40|1129.2|1128.8|1129|1128.6|1129.2|1128.8|1129|1128.6|1238
1650526490000|2022-04-21 07:34:50|1129.2|1128.8|1129.4|1128.8|1129.4|1129|1129.2|1128.8|3074
1650526500000|2022-04-21 07:35:00|1129.2|1129|1129.4|1128.8|1129.4|1129|1129|1128.6|4331
1650526510000|2022-04-21 07:35:10|1129.6|1129|1129.4|1129|1129.6|1129.2|1129.4|1128.8|1982
1650526520000|2022-04-21 07:35:20|1129.2|1128.8|1129|1128.6|1129.2|1128.8|1128.8|1128.6|421
1650526530000|2022-04-21 07:35:30|1128.8|1128.8|1129.2|1128.6|1129.2|1128.8|1128.8|1128.6|632
1650526540000|2022-04-21 07:35:40|1129.4|1128.8|1129.6|1129|1129.6|1129.2|1129.4|1128.6|610
1650526550000|2022-04-21 07:35:50|1129.4||1129.4||1129.4||1129.4||0
1650526560000|2022-04-21 07:36:00|1129.2|1128.8|1129.4|1128.8|1129.6|1129.2|1128.8|1128.6|16678
1650526570000|2022-04-21 07:36:10|1129.2|1129|1129.4|1129|1129.4|1129|1129.2|1129|811
1650526580000|2022-04-21 07:36:20|1129.2|1128.8|1129.4|1128.8|1129.4|1129|1129|1128.6|10080
1650526590000|2022-04-21 07:36:30|1129.2|1129|1129.4|1128.8|1129.4|1129|1128.8|1128.6|9604
1650526600000|2022-04-21 07:36:40|1129.6|1129|1129.2|1128.8|1129.6|1129.2|1129.2|1128.8|2731
1650526610000|2022-04-21 07:36:50|1129.4|1128.6|1129.6|1129|1129.6|1129.2|1129.4|1128.6|3499
1650526620000|2022-04-21 07:37:00|1129.4|1128.8|1129.4|1128.8|1129.6|1128.8|1129.2|1128.8|0
1650526630000|2022-04-21 07:37:10|1129.6|1129|1129.8|1129.6|1129.8|1129.6|1129.4|1129|5392
1650526640000|2022-04-21 07:37:20|1130|1129.4|1129.8|1129.4|1130|1129.4|1129.4|1129|1043
1650526650000|2022-04-21 07:37:30|1130|1129.6|1130.4|1130|1130.4|1130|1130|1129.4|2329
1650526660000|2022-04-21 07:37:40|1130.2|1129.8|1130|1129.6|1130.4|1130|1130|1129.6|5500
1650526670000|2022-04-21 07:37:50|1129.8|1129.4|1129.4|1129|1130|1129.4|1129.4|1129|1372
1650526680000|2022-04-21 07:38:00|1129.2|1128.8|1129.2|1128.8|1129.6|1129.2|1129|1128.6|7318
1650526690000|2022-04-21 07:38:10|1129|1129.2|1129.8|1129.4|1129.8|1129.6|1129|1129|7767
1650526700000|2022-04-21 07:38:20|1129.6|1129.2|1128.8|1128.2|1129.6|1129.2|1128.6|1128.2|2284
1650526710000|2022-04-21 07:38:30|1129|1128.4|1128.8|1128.4|1129|1128.6|1128.8|1128.4|0
1650526720000|2022-04-21 07:38:40|1128.6|1128.2|1128|1127.6|1128.6|1128.2|1128|1127.6|3285
1650526730000|2022-04-21 07:38:50|1127.8|1127.8|1128.2|1127.8|1128.2|1127.8|1127.8|1127.4|5143
1650526740000|2022-04-21 07:39:00|1128|1127.6|1127.8|1127.4|1128.4|1128|1127.8|1127.4|6981
1650526750000|2022-04-21 07:39:10|1127.6|1127.2|1127.8|1127.4|1128|1127.6|1127.6|1127|4701
1650526760000|2022-04-21 07:39:20|1127.6|1127.2|1127.8|1127.4|1128|1127.4|1127.2|1127|1050
1650526770000|2022-04-21 07:39:30|1128|1127.6|1128|1127.6|1128|1127.8|1127.8|1127.4|721
1650526780000|2022-04-21 07:39:40|1127.8|1127.8|1127.6|1127.4|1128|1127.8|1127.6|1127.4|0
1650526790000|2022-04-21 07:39:50|1127.8|1127.6|1128|1127.8|1128|1127.8|1127.8|1127.6|28
1650526800000|2022-04-21 07:40:00|1127.8|1127.6|1127.8|1127.4|1128|1127.6|1127.6|1127.4|19489
1650526810000|2022-04-21 07:40:10|1127.6||1127.8||1127.8||1127.6||45
1650526820000|2022-04-21 07:40:20|1127.6|1127.2|1127.2|1126.8|1127.8|1127.2|1127.2|1126.6|2168
1650526830000|2022-04-21 07:40:30|1127.4|1127|1127.6|1127.2|1127.6|1127.2|1127.4|1126.8|644
1650526840000|2022-04-21 07:40:40|1127.8|1127.4|1127.4|1127|1128|1127.8|1127.4|1127|9439
1650526850000|2022-04-21 07:40:50|1127.4|1126.8|1126.8|1126|1127.4|1126.8|1126.6|1126|457
1650526860000|2022-04-21 07:41:00|1126.6|1125.8|1126.4|1125.8|1126.8|1126|1126.4|1125.8|0
1650526870000|2022-04-21 07:41:10|1126.6|1126|1126.2|1125.6|1126.6|1126|1126.2|1125.6|190
1650526880000|2022-04-21 07:41:20|1126.4|1125.8|1127|1126.2|1127|1126.2|1125.8|1125.2|1284
1650526890000|2022-04-21 07:41:30|1126.8|1126|1127.2|1126.6|1127.2|1126.6|1126.6|1126|500
1650526900000|2022-04-21 07:41:40|1127|1126.4|1127|1126.4|1127.4|1126.6|1127|1126.4|654
1650526910000|2022-04-21 07:41:50|1126.8|1126.2|1127.2|1126.6|1127.2|1126.6|1126.8|1126.2|0
1650526920000|2022-04-21 07:42:00|1127|1126.4|1127|1126.6|1127.2|1126.6|1126.8|1126.2|605
1650526930000|2022-04-21 07:42:10|1127.2|1126.8|1127.8|1127.2|1127.8|1127.2|1127.2|1126.6|2318
1650526940000|2022-04-21 07:42:20|1127.6|1127|1127.2|1126.6|1127.6|1127|1127.2|1126.6|865
1650526950000|2022-04-21 07:42:30|1127.4|1126.8|1126.6|1125.8|1127.4|1126.8|1126.6|1125.8|368
1650526960000|2022-04-21 07:42:40|1126.8|1126|1127.2|1126.6|1127.2|1126.6|1126.6|1126|0
1650526970000|2022-04-21 07:42:50|1127.4|1126.8|1127.4|1126.6|1127.4|1126.8|1127.2|1126.4|1234
1650526980000|2022-04-21 07:43:00|1127|1126.4|1127.6|1126.8|1127.6|1126.8|1127|1126.4|762
1650526990000|2022-04-21 07:43:10|1127.8|1127|1127.8|1127.2|1127.8|1127.2|1127.6|1127|0
1650527000000|2022-04-21 07:43:20|1127.6|1127|1128|1127.4|1128|1127.4|1127.6|1126.8|1627
1650527010000|2022-04-21 07:43:30|1128.2|1127.6|1128.2|1127.6|1128.2|1127.6|1128|1127.6|294
1650527020000|2022-04-21 07:43:40|1128|1127.4|1128|1127.4|1128.2|1127.6|1127.8|1127.2|739
1650527030000|2022-04-21 07:43:50|1128.2|1127.6|1128.6|1128|1128.6|1128|1128|1127.4|1462
1650527040000|2022-04-21 07:44:00|1128.4|1127.8|1128.4|1127.8|1128.4|1127.8|1128.2|1127.6|0
1650527050000|2022-04-21 07:44:10|1128.2|1127.6|1127|1126.2|1128.2|1127.6|1126.6|1126|836
1650527060000|2022-04-21 07:44:20|1126.8|1126.4|1127|1126.2|1127|1126.4|1126.8|1126.2|0
1650527070000|2022-04-21 07:44:30|1126.8|1126.4|1127|1126.2|1127.2|1126.4|1126.8|1126.2|603
1650527080000|2022-04-21 07:44:40|1127.2|1126.4|1127.4|1126.6|1127.6|1126.8|1126.8|1126|635
1650527090000|2022-04-21 07:44:50|1127.8|1127.2|1127.2|1126.4|1127.8|1127.2|1127|1126.2|659
1650527100000|2022-04-21 07:45:00|1127.4|1126.8|1127.4|1126.8|1127.4|1126.8|1127.2|1126.6|0
1650527110000|2022-04-21 07:45:10|1127.6|1127|1126.6|1126|1127.6|1127|1126.6|1126|1861
1650527120000|2022-04-21 07:45:20|1126.8|1125.8|1126.4|1125.8|1126.8|1126|1126.4|1125.8|425
1650527130000|2022-04-21 07:45:30|1126.6|1126|1127.2|1126.4|1127.2|1126.6|1126.6|1126|1688
1650527140000|2022-04-21 07:45:40|1127|1126.2|1127.2|1126.6|1127.4|1126.8|1127|1126.2|500
1650527150000|2022-04-21 07:45:50|1127.4|1126.8|1127.2|1126.4|1127.4|1126.8|1127.2|1126.4|0
1650527160000|2022-04-21 07:46:00|1127|1126.2|1127.4|1126.6|1127.4|1126.6|1126.8|1126|0
1650527170000|2022-04-21 07:46:10|1127.2|1126.4|1127|1126.4|1127.2|1126.6|1126.8|1126.2|0
1650527180000|2022-04-21 07:46:20|1126.6|1125.8|1126.4|1126|1126.6|1126|1126.2|1125.6|572
1650527190000|2022-04-21 07:46:30|1126.2|1125.8|1126.4|1125.6|1126.4|1125.8|1126.2|1125.4|0
1650527200000|2022-04-21 07:46:40|1126.2|1125.4|1126.6|1126|1126.6|1126|1126.2|1125.4|1354
1650527210000|2022-04-21 07:46:50|1126.8|1126.2|1126.6|1126|1126.8|1126.2|1126.6|1126|0
1650527220000|2022-04-21 07:47:00|1126.8|1126.2|1126.6|1126|1126.8|1126.2|1126.4|1125.8|1133
1650527230000|2022-04-21 07:47:10|1127|1126.4|1127|1126.4|1127.2|1126.6|1126.8|1126|2727
1650527240000|2022-04-21 07:47:20|1127.2|1126.2|1126.4|1125.6|1127.2|1126.2|1126.2|1125.6|2550
1650527250000|2022-04-21 07:47:30|1126.2|1125.8|1126.2|1125.6|1126.2|1125.8|1126|1125.4|616
1650527260000|2022-04-21 07:47:40|1125.8|1125.2|1126.2|1125.6|1126.2|1125.6|1125.8|1125.2|1081
1650527270000|2022-04-21 07:47:50|1126.4|1125.8|1126.4|1125.8|1126.4|1125.8|1126.2|1125.6|0
1650527280000|2022-04-21 07:48:00|1126|1125.4|1126.2|1125.4|1126.2|1125.6|1125.6|1125|215
1650527290000|2022-04-21 07:48:10|1126.4|1125.8|1126.2|1125.6|1126.4|1125.8|1126.2|1125.6|0
1650527300000|2022-04-21 07:48:20|1126.4|1125.8|1126.4|1125.8|1126.6|1126|1126.2|1125.6|1021
1650527310000|2022-04-21 07:48:30|1126.2|1125.6|1126.6|1126|1126.8|1126.2|1126.2|1125.6|2062
1650527320000|2022-04-21 07:48:40|1127|1126.2|1127|1126.4|1127.2|1126.6|1127|1126.2|1793
1650527330000|2022-04-21 07:48:50|1126.8|1126.2|1126.6|1126|1126.8|1126.4|1126.6|1126|2483
1650527340000|2022-04-21 07:49:00|1127.2|1126.4|1127.4|1126.8|1127.4|1126.8|1127.2|1126.4|3556
1650527350000|2022-04-21 07:49:10|1127.2|1126.6|1127|1126.4|1127.4|1126.8|1127|1126.4|223
1650527360000|2022-04-21 07:49:20|1127.2|1126.6|1126.4|1125.8|1127.2|1126.6|1126.4|1125.8|705
1650527370000|2022-04-21 07:49:30|1126.6|1126|1126.6|1126|1126.6|1126.2|1126.6|1126|0
1650527380000|2022-04-21 07:49:40|1126.4|1125.8|1126.6|1126|1126.6|1126|1126.2|1125.8|4000
1650527390000|2022-04-21 07:49:50|1126.8|1126.4|1126.6|1126.2|1127|1126.4|1126.6|1126.2|0
1650527400000|2022-04-21 07:50:00|1127|1126|1126.4|1125.8|1127|1126.2|1126.4|1125.8|193
1650527410000|2022-04-21 07:50:10|1126.2|1125.6|1126.8|1126.2|1127|1126.4|1126.2|1125.6|1838
1650527420000|2022-04-21 07:50:20|1126.6|1126|1126.8|1126.2|1126.8|1126.2|1126.6|1126|0
1650527430000|2022-04-21 07:50:30|1126.6|1126|1126.6|1126|1126.8|1126.2|1126.6|1125.8|0
1650527440000|2022-04-21 07:50:40|1126.8|1126.2|1126.8|1126.2|1127|1126.4|1126.8|1126.2|3752
1650527450000|2022-04-21 07:50:50|1126.6|1126|1126.6|1126|1126.6|1126.2|1126.6|1126|0
1650527460000|2022-04-21 07:51:00|1126.8|1126.4|1127|1126.4|1127.2|1126.6|1126.8|1126.4|0
1650527470000|2022-04-21 07:51:10|1127.4|1126.6|1127.4|1126.8|1127.4|1126.8|1127.4|1126.6|0
1650527480000|2022-04-21 07:51:20|1127.2|1126.6|1127.2|1126.6|1127.4|1126.6|1127|1126.4|471
1650527490000|2022-04-21 07:51:30|1127|1126.4|1127.4|1126.8|1127.4|1126.8|1127|1126.4|467
1650527500000|2022-04-21 07:51:40|1127.6|1127|1127.2|1126.6|1127.6|1127|1127.2|1126.6|0
1650527510000|2022-04-21 07:51:50|1127.4|1126.8|1127.2|1126.6|1127.4|1126.8|1127|1126.6|0
1650527520000|2022-04-21 07:52:00|1127.4|1126.8|1127.2|1126.6|1127.4|1126.8|1126.8|1126.2|1597
1650527530000|2022-04-21 07:52:10|1127.4|1126.8|1127.6|1127|1127.6|1127|1127.4|1126.8|486
1650527540000|2022-04-21 07:52:20|1127.2|1126.8|1127.2|1126.6|1127.6|1127|1127.2|1126.6|0
1650527550000|2022-04-21 07:52:30|1127.4|1126.8|1127|1126.4|1127.4|1126.8|1127|1126.4|465
1650527560000|2022-04-21 07:52:40|1127.2|1126.6|1126.8|1126.2|1127.2|1126.6|1126.8|1126.2|239
1650527570000|2022-04-21 07:52:50|1127|1126.4|1126.8|1126.2|1127|1126.4|1126.6|1126|246
1650527580000|2022-04-21 07:53:00|1126.6|1126|1126.8|1126|1126.8|1126.2|1126.4|1125.8|0
1650527590000|2022-04-21 07:53:10|1127.2|1126.4|1126.8|1126.4|1127.2|1126.4|1126.8|1126.2|5
1650527600000|2022-04-21 07:53:20|1127|1126.2|1127.2|1126.8|1127.6|1127|1127|1126.2|1133
1650527610000|2022-04-21 07:53:30|1127.4|1127|1127|1126.4|1127.4|1127|1126.6|1126|1468
1650527620000|2022-04-21 07:53:40|1126.8|1126.2|1126.8|1126.2|1126.8|1126.2|1126.6|1126|0
1650527630000|2022-04-21 07:53:50|1126.6|1126|1126.6|1126|1127|1126.2|1126.4|1125.8|365
1650527640000|2022-04-21 07:54:00|1126.8|1126.4|1126.6|1126|1127|1126.4|1126.6|1126|0
1650527650000|2022-04-21 07:54:10|1126.4|1125.8|1126.6|1126|1126.6|1126|1126.2|1125.8|1071
1650527660000|2022-04-21 07:54:20|1126.4|1125.8|1126|1125.4|1126.4|1125.8|1125.8|1125.2|510
1650527670000|2022-04-21 07:54:30|1125.8|1125.2|1126.4|1125.6|1126.4|1125.6|1125.8|1125.2|0
1650527680000|2022-04-21 07:54:40|1126|1125.2|1126|1125.2|1126.2|1125.4|1125.8|1125.2|0
1650527690000|2022-04-21 07:54:50|1126.2|1125.6|1126.4|1125.6|1126.6|1126|1126.2|1125.6|641
1650527700000|2022-04-21 07:55:00|1126.6|1125.8|1126.6|1126|1126.6|1126|1126.4|1125.8|1064
1650527710000|2022-04-21 07:55:10|1126.4|1125.6|1126.8|1126|1126.8|1126.2|1126.4|1125.6|1395
1650527720000|2022-04-21 07:55:20|1126.6|1126.2|1126.6|1126|1126.8|1126.2|1126.6|1126|510
1650527730000|2022-04-21 07:55:30|1126.8|1125.8|1127.4|1126.6|1127.4|1126.6|1126.6|1125.8|0
1650527740000|2022-04-21 07:55:40|1127.2|1126.8|1126.8|1126|1127.2|1126.8|1126.8|1126|1224
1650527750000|2022-04-21 07:55:50|1127|1126.4|1127|1126.4|1127|1126.4|1127|1126.4|0
1650527760000|2022-04-21 07:56:00|1126.6|1126.4|1126.4|1126|1126.6|1126.4|1126.2|1126|5540
1650527770000|2022-04-21 07:56:10|1126.6|1126.2|1126.6|1126.2|1126.6|1126.2|1126.4|1126|3623
1650527780000|2022-04-21 07:56:20|1126.8|1126.4|1126.8|1126.4|1126.8|1126.4|1126.8|1126.2|0
1650527790000|2022-04-21 07:56:30|1127|1126.6|1126.8|1126.2|1127|1126.6|1126.6|1126|0
1650527800000|2022-04-21 07:56:40|1127|1126.4|1127.2|1126.6|1127.4|1127|1127|1126.4|9117
1650527810000|2022-04-21 07:56:50|1127.4|1126.8|1128.6|1128.2|1128.8|1128.6|1127.4|1126.8|4410
1650527820000|2022-04-21 07:57:00|1128.4|1128|1128.8|1128.2|1129.2|1128.8|1128.4|1128|1983
1650527830000|2022-04-21 07:57:10|1129|1128.4|1128.6|1128.2|1129|1128.4|1128.4|1128|0
1650527840000|2022-04-21 07:57:20|1128.4|1128|1128.2|1127.8|1128.6|1128.2|1128.2|1127.6|1558
1650527850000|2022-04-21 07:57:30|1128|1127.6|1128.2|1127.6|1128.2|1127.8|1128|1127.6|1326
1650527860000|2022-04-21 07:57:40|1128|1127.8|1128|1127.6|1128|1128|1128|1127.6|1909
1650527870000|2022-04-21 07:57:50|1128.2|1127.8|1128.8|1128.4|1129|1128.4|1128.2|1127.6|1431
1650527880000|2022-04-21 07:58:00|1128.6|1128.2|1129.4|1129|1129.8|1129.4|1128.2|1128|13651
1650527890000|2022-04-21 07:58:10|1129.2|1128.8|1129.6|1129|1129.6|1129.2|1129|1128.8|392
1650527900000|2022-04-21 07:58:20|1129.4|1129.2|1128.8|1128.2|1129.8|1129.4|1128.6|1128.2|1829
1650527910000|2022-04-21 07:58:30|1129|1128.4|1129|1128.6|1129.4|1129|1128.8|1128.4|500
1650527920000|2022-04-21 07:58:40|1129.2|1128.8|1129|1128.4|1129.4|1128.8|1128.8|1128.4|0
1650527930000|2022-04-21 07:58:50|1128.8|1128.6|1129.6|1129|1129.6|1129.2|1128.6|1128.2|13193
1650527940000|2022-04-21 07:59:00|1129.4|1129.2|1129.4|1129|1129.6|1129.2|1129.4|1129|5678
1650527950000|2022-04-21 07:59:10|1129.2|1128.8|1129.2|1128.8|1129.4|1129|1129|1128.6|12386
1650527960000|2022-04-21 07:59:20|1129|1128.6|1129.2|1128.6|1129.2|1128.8|1129|1128.4|625
1650527970000|2022-04-21 07:59:30|1129.4|1128.8|1129.8|1129.2|1130|1129.6|1129|1128.8|3387
1650527980000|2022-04-21 07:59:40|1129.6|1129.4|1129.4|1128.8|1129.6|1129.4|1128.8|1128.2|6411
1650527990000|2022-04-21 07:59:50|1129.2|1128.6|1128.8|1128.2|1129.2|1128.6|1128.6|1128.2|359
1650528000000|2022-04-21 08:00:00|1129|1128.4|1129|1128.4|1129.4|1128.8|1128.8|1128.4|0
1650528010000|2022-04-21 08:00:10|1128.8|1128.2|1128.4|1128|1129|1128.2|1128.4|1128|2409
1650528020000|2022-04-21 08:00:20|1128.2|1127.8|1128|1127.6|1128.4|1128|1127.4|1127.2|2593
1650528030000|2022-04-21 08:00:30|1128.2|1127.8|1127.8|1127.4|1128.2|1127.8|1127.8|1127.4|861
1650528040000|2022-04-21 08:00:40|1128|1127.2|1128|1127.4|1128|1127.4|1127.6|1127.2|0
1650528050000|2022-04-21 08:00:50|1127.8|1127.6|1128.2|1127.8|1128.4|1127.8|1127.8|1127.6|0
1650528060000|2022-04-21 08:01:00|1128.4|1128|1127.8|1127.4|1128.8|1128.2|1127.6|1127.2|1313
1650528070000|2022-04-21 08:01:10|1128|1127.6|1128.6|1128|1128.8|1128.2|1128|1127.6|1992
1650528080000|2022-04-21 08:01:20|1128.4||1128.4||1128.4||1128.2||0
1650528090000|2022-04-21 08:01:30|1128.6|1128.2|1129|1128.6|1129|1128.6|1128.4|1128|748
1650528100000|2022-04-21 08:01:40|1128.8|1128.4|1128.6|1128.2|1129|1128.6|1128.6|1128.2|0
1650528110000|2022-04-21 08:01:50|1128.4|1128|1128.4|1127.8|1128.6|1128.2|1128.2|1127.8|0
1650528120000|2022-04-21 08:02:00|1128.2|1128|1128.8|1128.2|1128.8|1128.4|1128.2|1128|745
1650528130000|2022-04-21 08:02:10|1128.6|1128.4|1128.4|1128|1128.6|1128.4|1128.4|1127.8|5
1650528140000|2022-04-21 08:02:20|1128.2|1127.8|1128.4|1128|1128.6|1128.2|1127.8|1127.4|2777
1650528150000|2022-04-21 08:02:30|1128.6|1128.2|1129.2|1128.8|1129.2|1128.8|1128.6|1128|17774
1650528160000|2022-04-21 08:02:40|1129.4|1129|1129.4|1128.8|1129.4|1129|1129|1128.6|4352
1650528170000|2022-04-21 08:02:50|1129.2|1129|1129.2|1128.8|1129.4|1129.2|1129|1128.6|9448
1650528180000|2022-04-21 08:03:00|1129.4|1128.6|1129.4|1129|1129.8|1129.2|1129.4|1128.6|7702
1650528190000|2022-04-21 08:03:10|1129.6|1129.2|1128.8|1128.4|1129.6|1129.2|1128.8|1128.4|4088
1650528200000|2022-04-21 08:03:20|1128.6|1128.6|1129.6|1129.2|1129.8|1129.4|1128.6|1128.6|1042
1650528210000|2022-04-21 08:03:30|1129.8|1129|1129.8|1129.4|1129.8|1129.4|1129.4|1129|0
1650528220000|2022-04-21 08:03:40|1130|1129.6|1129.8|1129.4|1130|1129.6|1129.6|1129.4|0
1650528230000|2022-04-21 08:03:50|1129.6|1129.2|1130|1129.4|1130|1129.6|1129.4|1128.8|4750
1650528240000|2022-04-21 08:04:00|1129.8|1129.2|1129.6|1129.2|1129.8|1129.2|1129.4|1129|14
1650528250000|2022-04-21 08:04:10|1129.8|1129|1129.6|1129.2|1129.8|1129.4|1129|1128.6|4759
1650528260000|2022-04-21 08:04:20|1129.8|1129.4|1129.8|1129.2|1129.8|1129.4|1129.6|1129.2|352
1650528270000|2022-04-21 08:04:30|1129.6|1129.4|1129.6|1129.2|1129.8|1129.4|1129.6|1129.2|0
1650528280000|2022-04-21 08:04:40|1129.4|1129|1129.4|1129.2|1129.6|1129.2|1129.4|1129|0
1650528290000|2022-04-21 08:04:50|1129.2|1129|1128.8|1128.2|1129.4|1129|1128.6|1128.2|2856
1650528300000|2022-04-21 08:05:00|1129|1128.4|1129.2|1128.6|1129.2|1128.8|1128.8|1128.4|13
1650528310000|2022-04-21 08:05:10|1129.4|1128.8|1128.8|1128.4|1129.4|1128.8|1128.6|1128.2|2513
1650528320000|2022-04-21 08:05:20|1128.6|1128.2|1128.2|1127.8|1128.6|1128.4|1128.2|1127.8|893
1650528330000|2022-04-21 08:05:30|1128.4|1128|1128.8|1128.4|1128.8|1128.4|1128.4|1128|550
1650528340000|2022-04-21 08:05:40|1128.6|1128.2|1128.6|1128.2|1128.6|1128.4|1128.2|1128|1252
1650528350000|2022-04-21 08:05:50|1128.4|1128|1127.8|1127.2|1128.6|1128.2|1127.6|1127.2|8021
1650528360000|2022-04-21 08:06:00|1127.6|1127|1127.4|1127|1127.6|1127.2|1127.2|1126.8|3219
1650528370000|2022-04-21 08:06:10|1127.2|1126.8|1127|1126.6|1127.2|1126.8|1126.8|1126.4|3844
1650528380000|2022-04-21 08:06:20|1126.8|1126.4|1126.4|1126|1126.8|1126.6|1126.2|1125.8|2367
1650528390000|2022-04-21 08:06:30|1126.6|1126.2|1126.8|1126.4|1126.8|1126.4|1126.6|1126.2|9
1650528400000|2022-04-21 08:06:40|1127|1126.2|1126.8|1126.2|1127|1126.6|1126.6|1126.2|3263
1650528410000|2022-04-21 08:06:50|1126.6|1126|1126.4|1126|1126.8|1126.4|1126.4|1126|600
1650528420000|2022-04-21 08:07:00|1126.6|1126.2|1126.8|1126.4|1127|1126.6|1126.4|1126|642
1650528430000|2022-04-21 08:07:10|1127|1126.2|1126.4|1126|1127|1126.2|1126.2|1125.8|5
1650528440000|2022-04-21 08:07:20|1126.6|1125.8|1126.8|1126.2|1126.8|1126.4|1125.8|1125.4|18461
1650528450000|2022-04-21 08:07:30|1127|1126.4|1126.8|1126.4|1127|1126.6|1126.8|1126.2|0
1650528460000|2022-04-21 08:07:40|1126.6|1126.2|1126.2|1125.8|1126.8|1126.2|1126|1125.6|2242
1650528470000|2022-04-21 08:07:50|1126|1125.6|1125.8|1125.4|1126.2|1125.8|1125.6|1125.2|3020
1650528480000|2022-04-21 08:08:00|1126|1125.6|1126.2|1125.6|1126.2|1125.8|1125.8|1125.4|1067
1650528490000|2022-04-21 08:08:10|1126|1125.8|1126|1125.6|1126.2|1125.8|1126|1125.6|629
1650528500000|2022-04-21 08:08:20|1125.8|1125.4|1126|1125.6|1126.4|1125.8|1125.4|1125.2|17966
1650528510000|2022-04-21 08:08:30|1125.8|1125.4|1126|1125.6|1126|1125.6|1125.6|1125.2|585
1650528520000|2022-04-21 08:08:40|1125.8|1125.4|1126|1125.6|1126|1125.6|1125.8|1125.4|365
1650528530000|2022-04-21 08:08:50|1125.8|1125.4|1126.4|1126|1126.6|1126.2|1125.8|1125.4|5
1650528540000|2022-04-21 08:09:00|1126.6|1126.2|1126.4|1126|1126.8|1126.2|1126|1125.8|100
1650528550000|2022-04-21 08:09:10|1126.6|1126.2|1126.4|1126|1126.6|1126.2|1126.4|1125.8|0
1650528560000|2022-04-21 08:09:20|1126.2|1125.8|1126|1125.6|1126.2|1126|1125.8|1125.4|0
1650528570000|2022-04-21 08:09:30|1125.8|1125.4|1125.6|1125.2|1126|1125.6|1125.6|1125.2|500
1650528580000|2022-04-21 08:09:40|1125.4|1125|1125.2|1124.6|1125.8|1125.2|1125|1124.4|5200
1650528590000|2022-04-21 08:09:50|1125.4|1124.8|1125.6|1125|1125.6|1125|1125.2|1124.8|0
1650528600000|2022-04-21 08:10:00|1125.4|1125.2|1125.2|1124.6|1125.4|1125.2|1125|1124.6|221
1650528610000|2022-04-21 08:10:10|1125|1124.8|1125.2|1124.8|1125.4|1125|1125|1124.6|25
1650528620000|2022-04-21 08:10:20|1125|1124.6|1125|1124.6|1125|1124.8|1125|1124.6|4295
1650528630000|2022-04-21 08:10:30|1125.2|1124.4|1124.8|1124.4|1125.2|1124.6|1124.8|1124.2|0
1650528640000|2022-04-21 08:10:40|1125|1124.6|1124.8|1124.6|1125|1124.6|1124.8|1124.4|0
1650528650000|2022-04-21 08:10:50||1124.4||1124.4||1124.4||1124.4|0
1650528660000|2022-04-21 08:11:00|1124.6|1124.2|1124.8|1124.4|1124.8|1124.4|1124.2|1124|1200
1650528670000|2022-04-21 08:11:10||1124.2||1124.2||1124.4||1124.2|0
1650528680000|2022-04-21 08:11:20|1124.6|1124|1124.4|1124|1124.6|1124|1124.4|1124|0
1650528690000|2022-04-21 08:11:30|1124.6|1124.2|1124.6|1124.2|1124.6|1124.2|1124.4|1124.2|0
1650528710000|2022-04-21 08:11:50|1124.4|1124|1125.2|1124.8|1125.6|1125|1124.4|1124|7307
1650528720000|2022-04-21 08:12:00|1125.4|1125|1125.6|1125.2|1125.8|1125.4|1125.4|1125|2211
1650528730000|2022-04-21 08:12:10|1125.8|1125.4|1125.8|1125.2|1126|1125.6|1125.8|1125.2|4336
1650528740000|2022-04-21 08:12:20|1126|1125.4|1126.4|1126|1126.4|1126|1126|1125.4|1693
1650528750000|2022-04-21 08:12:30|1126.2|1125.8|1126.2|1125.6|1126.6|1126.2|1126.2|1125.6|2452
1650528760000|2022-04-21 08:12:40|1126|1125.8|1126|1125.6|1126.2|1125.8|1125.8|1125.4|0
1650528770000|2022-04-21 08:12:50|1125.8|1125.4|1125.8|1125.4|1126|1125.6|1125.8|1125.2|500
1650528780000|2022-04-21 08:13:00|1126|1125.6|1125.6|1125.2|1126|1125.6|1125.6|1125.2|0
1650528790000|2022-04-21 08:13:10|1125.4|1125|1125.4|1124.8|1125.4|1125|1125|1124.6|750
1650528800000|2022-04-21 08:13:20|1125.2|1125|1125.4|1125|1125.4|1125|1125.2|1125|200
1650528810000|2022-04-21 08:13:30|1125.2|1124.8|1125|1124.4|1125.4|1124.8|1124.8|1124.4|2954
1650528820000|2022-04-21 08:13:40|1124.8|1124.6|1125.4|1124.8|1125.4|1124.8|1124.8|1124.4|0
1650528830000|2022-04-21 08:13:50|1125.2|1125|1125.2|1124.6|1125.4|1125|1125|1124.6|1298
1650528840000|2022-04-21 08:14:00|1125|1124.8|1124.6|1124.2|1125.2|1124.8|1124.4|1124|0
1650528850000|2022-04-21 08:14:10|1124.4|1124|1125.2|1124.8|1125.2|1124.8|1124.2|1123.8|7665
1650528860000|2022-04-21 08:14:20|1125.4|1125|1125.2|1124.6|1125.6|1125|1124.6|1124|4004
1650528870000|2022-04-21 08:14:30|1125.4|1124.8|1125.2|1124.6|1125.4|1125|1125|1124.6|0
1650528880000|2022-04-21 08:14:40|1125.4|1124.8|1125.2|1124.8|1125.6|1125.4|1125.2|1124.8|23899
1650528890000|2022-04-21 08:14:50|1125|1124.6|1124.8|1124.2|1125|1124.6|1124.6|1124.2|2140
1650528900000|2022-04-21 08:15:00|1124.6|1124.4|1124.8|1124.2|1124.8|1124.6|1124.6|1124.2|0
1650528910000|2022-04-21 08:15:10|1125|1124.4|1124.6|1124.2|1125.2|1124.8|1124.4|1124|19496
1650528920000|2022-04-21 08:15:20|1124.4|1124|1125|1124.6|1125|1124.6|1124.4|1124|187
1650528930000|2022-04-21 08:15:30|1124.8|1124.4|1125.2|1124.6|1125.2|1124.8|1124.8|1124.4|0
1650528940000|2022-04-21 08:15:40|1125|1124.8|1125.2|1124.6|1125.2|1124.8|1125|1124.6|0
1650528950000|2022-04-21 08:15:50|1125.4|1124.8|1125.4|1124.8|1125.4|1125|1125.2|1124.8|2500
1650528960000|2022-04-21 08:16:00|1125.2|1125|1125.2|1124.6|1125.2|1125|1125.2|1124.6|0
1650528970000|2022-04-21 08:16:10|1125|1124.4|1125|1124.6|1125.2|1124.8|1124.6|1124.2|2399
1650528980000|2022-04-21 08:16:20|1125.2|1124.8|1125.4|1125|1125.4|1125.2|1125.2|1124.6|0
1650528990000|2022-04-21 08:16:30|1125.6|1125.2|1125.6|1125.2|1125.6|1125.2|1125.4|1125|78
1650529000000|2022-04-21 08:16:40|1125|1124.8|1125.6|1125.2|1125.6|1125.2|1125|1124.8|20814
1650529010000|2022-04-21 08:16:50|1125.4|1125|1125|1124.8|1125.4|1125.2|1125|1124.6|800
1650529020000|2022-04-21 08:17:00|1125.2|1124.6|1124.8|1124.4|1125.2|1124.6|1124.4|1124|4863
1650529030000|2022-04-21 08:17:10|1124.6|1124.2|1124|1123.6|1124.6|1124.2|1123.8|1123.4|16463
1650529040000|2022-04-21 08:17:20|1124.2|1123.8|1124.4|1124|1124.6|1124.2|1124.2|1123.6|0
1650529050000|2022-04-21 08:17:30|1124.6|1124.2|1124.4|1124.2|1124.6|1124.2|1124|1123.6|2618
1650529060000|2022-04-21 08:17:40|1124.6|1124.4|1124.6|1124.2|1124.8|1124.4|1124.4|1124|1385
1650529070000|2022-04-21 08:17:50|1124.8|1124.4|1125.2|1124.6|1125.2|1124.8|1124.8|1124.2|1743
1650529080000|2022-04-21 08:18:00|1125.4|1124.8|1125.2|1124.8|1125.6|1125.2|1125.2|1124.6|14928
1650529090000|2022-04-21 08:18:10|1125|1124.6|1124.6|1124.2|1125.2|1124.8|1124.6|1124.2|3469
1650529100000|2022-04-21 08:18:20|1124.8|1124.4|1125.2|1124.8|1125.4|1125|1124.6|1124.4|8360
1650529110000|2022-04-21 08:18:30|1125.4|1125|1125.6|1125.2|1125.6|1125.2|1125.2|1124.8|2590
1650529120000|2022-04-21 08:18:40|1125.8|1125.4|1125.6|1125.2|1125.8|1125.4|1125.4|1125|871
1650529130000|2022-04-21 08:18:50|1125.8|1125.4|1126|1125.4|1126|1125.6|1125.6|1125.2|718
1650529140000|2022-04-21 08:19:00|1126.2|1125.6|1126.2|1125.8|1126.2|1125.8|1126|1125.6|0
1650529150000|2022-04-21 08:19:10|1126|1125.6|1126.4|1126.2|1126.4|1126.2|1126|1125.6|1247
1650529160000|2022-04-21 08:19:20|1126.6|1126|1125.8|1125.2|1126.8|1126.4|1125.6|1125.2|4824
1650529170000|2022-04-21 08:19:30|1126|1125.4|1125.6|1125|1126|1125.4|1125.4|1125|0
1650529180000|2022-04-21 08:19:40|1125.4|1125.2|1125.6|1125|1125.8|1125.4|1125.2|1124.8|0
1650529190000|2022-04-21 08:19:50|1125.8|1125.2|1126|1125.4|1126|1125.6|1125.8|1125.2|834
1650529200000|2022-04-21 08:20:00|1125.8|1125.6|1126|1125.8|1126|1125.8|1125.8|1125.6|664
1650529210000|2022-04-21 08:20:10|1125.8|1125.6|1125.8|1125.2|1125.8|1125.6|1125.8|1125.2|0
1650529220000|2022-04-21 08:20:20|1125.6|1125.4|1125.6|1125.2|1125.6|1125.4|1125.4|1124.8|1268
1650529230000|2022-04-21 08:20:30|1125.4|1125|1125.4|1124.8|1125.6|1125|1125|1124.6|4976
1650529240000|2022-04-21 08:20:40|1125.2|1125|1125.4|1124.8|1125.4|1125|1125.2|1124.8|0
1650529250000|2022-04-21 08:20:50|1125.2|1125|1125.2|1125|1125.2|1125.2|1125|1124.6|5933
1650529260000|2022-04-21 08:21:00|1125.4|1124.8|1124.4|1124|1125.4|1124.8|1124.2|1123.8|4581
1650529270000|2022-04-21 08:21:10|1124.6|1123.8|1124.6|1124|1124.6|1124.2|1124.4|1123.8|0
1650529280000|2022-04-21 08:21:20|1124.8|1124.2|1124.8|1124.4|1125|1124.6|1124.8|1124.2|1100
1650529300000|2022-04-21 08:21:40|1125|1124.6|1125.8|1125.2|1125.8|1125.6|1125|1124.6|6411
1650529310000|2022-04-21 08:21:50|1126|1125.4|1125.8|1125.4|1126|1125.6|1125.8|1125.2|2654
1650529320000|2022-04-21 08:22:00|1126|1125.6|1126|1125.6|1126|1125.8|1126|1125.4|5667
1650529330000|2022-04-21 08:22:10|1125.8|1125.4|1125.8|1125.2|1125.8|1125.4|1125.6|1125.2|2382
1650529340000|2022-04-21 08:22:20|1125.6|1125.4|1126|1125.6|1126.2|1125.8|1125.4|1125|3203
1650529350000|2022-04-21 08:22:30|1125.8|1125.4|1125.8|1125.4|1126|1125.6|1125.6|1125.2|4878
1650529360000|2022-04-21 08:22:40|1126|1125.6|1125.8|1125.4|1126|1125.6|1125.8|1125.4|0
1650529370000|2022-04-21 08:22:50|1125.6|1125.2|1126.6|1126.4|1126.6|1126.4|1125.6|1125.2|10141
1650529380000|2022-04-21 08:23:00|1126.4|1126.2|1126.6|1126.2|1126.6|1126.2|1126.4|1126.2|424
1650529390000|2022-04-21 08:23:10|1126.4|1126|1126.4|1126|1126.4|1126|1126.4|1126|0
1650529400000|2022-04-21 08:23:20|1126.6|1126.2|1126.4|1126|1126.6|1126.4|1126.4|1126|810
1650529420000|2022-04-21 08:23:40|1126.2|1125.8|1126.6|1126.2|1126.6|1126.2|1126.2|1125.8|6400
1650529430000|2022-04-21 08:23:50|1126.8|1126.4|1127|1126.6|1127|1126.6|1126.8|1126.2|1379
1650529460000|2022-04-21 08:24:20|1126.8|1126.4|1127|1126.4|1127|1126.4|1126.4|1126|1743
1650529470000|2022-04-21 08:24:30|1126.8|1126.6|1126.8|1126.4|1127|1126.6|1126.8|1126.4|0
1650529480000|2022-04-21 08:24:40|1127|1126.6|1126.8|1126.4|1127|1126.6|1126.8|1126.4|0
1650529490000|2022-04-21 08:24:50|1126.6|1126.2|1126.8|1126.2|1126.8|1126.2|1126.4|1126|2721
1650529500000|2022-04-21 08:25:00|1126.6|1126.4|1127|1126.8|1127|1126.8|1126.6|1126.2|462
1650529510000|2022-04-21 08:25:10|1127.2|1127|1127|1126.6|1127.4|1127|1127|1126.6|20000
1650529520000|2022-04-21 08:25:20|1127.2|1127|1127.2|1126.6|1127.6|1127.2|1127.2|1126.6|159
1650529530000|2022-04-21 08:25:30|1127|1126.8|1127|1126.6|1127.2|1126.8|1126.8|1126.4|44
1650529540000|2022-04-21 08:25:40|1127.2|1126.8|1127.2|1126.8|1127.2|1126.8|1127.2|1126.8|204
1650529550000|2022-04-21 08:25:50|1127.4|1127|1127|1126.6|1127.4|1127|1127|1126.6|1065
1650529560000|2022-04-21 08:26:00|1127.2|1126.8|1127.2|1126.8|1127.2|1126.8|1127|1126.6|1262
1650529570000|2022-04-21 08:26:10|1127.4|1127|1127.4|1126.8|1127.4|1127|1127.2|1126.8|0
1650529580000|2022-04-21 08:26:20|1127.2|1127|1127.4|1127|1127.6|1127|1127.2|1127|0
1650529590000|2022-04-21 08:26:30|1127.6|1127.2|1127.6|1127.2|1127.6|1127.2|1127.4|1126.8|0
1650529600000|2022-04-21 08:26:40|1127.8|1127.4|1127.8|1127.4|1127.8|1127.4|1127.6|1127.2|0
1650529610000|2022-04-21 08:26:50|1128|1127.6|1128|1127.6|1128.2|1127.8|1128|1127.4|4997
1650529620000|2022-04-21 08:27:00|1128.2|1127.4|1129|1128.4|1129|1128.6|1128.2|1127.4|2185
1650529630000|2022-04-21 08:27:10|1128.8|1128.6|1128.8|1128.4|1129|1128.6|1128.8|1128.4|0
1650529640000|2022-04-21 08:27:20|1128.6|1128.2|1129|1128.8|1129|1128.8|1128.6|1128|6734
1650529650000|2022-04-21 08:27:30|1129.2|1129|1129|1128.6|1129.2|1129|1128.8|1128.4|2829
1650529660000|2022-04-21 08:27:40||1128.4||1128.4||1128.4||1128.4|0
1650529670000|2022-04-21 08:27:50|1128.8|1128.2|1128.4|1128|1128.8|1128.2|1128.4|1128|0
1650529680000|2022-04-21 08:28:00|1128.2|1127.8|1128.6|1128.2|1128.6|1128.2|1128.2|1127.8|1354
1650529690000|2022-04-21 08:28:10|1128.4|1128|1128.6|1128.2|1128.6|1128.2|1128.2|1128|7378
1650529700000|2022-04-21 08:28:20|1128.8|1128.4|1128.6|1128.2|1128.8|1128.4|1128.4|1128.2|901
1650529720000|2022-04-21 08:28:40|1128.4|1128|1128.6|1128.2|1128.6|1128.2|1128.4|1128|3100
1650529730000|2022-04-21 08:28:50|1128.8|1128.4|1128.6|1128.4|1128.8|1128.6|1128.6|1128.2|3959
1650529740000|2022-04-21 08:29:00|1128.8|1128.2|1128|1127.6|1128.8|1128.6|1128|1127.4|10967
1650529750000|2022-04-21 08:29:10|1128.2|1127.8|1127.6|1127|1128.4|1127.8|1127.6|1127|2001
1650529760000|2022-04-21 08:29:20|1127.4|1127.2|1127.8|1127.2|1127.8|1127.4|1127.4|1127.2|6544
1650529770000|2022-04-21 08:29:30|1128|1127.4|1128|1127.4|1128|1127.6|1127.8|1127.2|0
1650529780000|2022-04-21 08:29:40|1127.8|1127.2|1127.8|1127.4|1128|1127.4|1127.8|1127.2|0
1650529800000|2022-04-21 08:30:00|1127.6|1127.2|1127.8|1127.4|1128|1127.6|1127.6|1127.2|0
1650529810000|2022-04-21 08:30:10|1127.6|1127.6|1127.6|1127.2|1127.6|1127.6|1127.4|1127|500
1650529820000|2022-04-21 08:30:20|1127.4|1127|1127.4|1126.8|1127.6|1127.2|1127.2|1126.8|0
1650529830000|2022-04-21 08:30:30|1127.2|1126.6|1127.4|1127|1127.6|1127|1127.2|1126.6|0
1650529840000|2022-04-21 08:30:40|1127.2|1126.8|1127.4|1127|1127.4|1127|1127.2|1126.8|2012
1650529850000|2022-04-21 08:30:50|1127.6|1127.2|1127.8|1127.2|1127.8|1127.4|1127.4|1127|394
1650529860000|2022-04-21 08:31:00|1127.6|1127|1127.8|1127.2|1127.8|1127.2|1127.4|1127|0
1650529870000|2022-04-21 08:31:10|1127.6|1127|1127.8|1127.2|1127.8|1127.4|1127.4|1127|0
1650529880000|2022-04-21 08:31:20|1127.6|1127.4|1127.8|1127.4|1128|1127.4|1127.6|1127.4|0
1650529890000|2022-04-21 08:31:30|1128|1127.2|1127.8|1127.2|1128|1127.4|1127.8|1127.2|0
1650529900000|2022-04-21 08:31:40|1128|1127.4|1128|1127.6|1128.2|1127.8|1128|1127.4|0
1650529910000|2022-04-21 08:31:50|1128.2|1127.8|1128.2|1127.8|1128.2|1128|1128|1127.6|393
1650529920000|2022-04-21 08:32:00|1128.4|1128|1128.2|1127.8|1128.6|1128|1128.2|1127.8|0
1650529930000|2022-04-21 08:32:10|1128.4||1128.4||1128.4||1128.2||0
1650529940000|2022-04-21 08:32:20|1128.2|1128|1128.2|1127.8|1128.4|1128|1128.2|1127.8|0
1650529950000|2022-04-21 08:32:30|1128.4|1128|1128.2|1127.8|1128.4|1128|1128|1127.8|0
1650529960000|2022-04-21 08:32:40|1128|1127.6|1128.2|1127.8|1128.2|1127.8|1127.8|1127.4|6297
1650530000000|2022-04-21 08:33:20|1128|1127.6|1128|1127.6|1128|1127.6|1127.6|1127.2|6386
1650530010000|2022-04-21 08:33:30|1127.8|1127.4|1128|1127.6|1128|1127.6|1127.8|1127.4|3078
1650530020000|2022-04-21 08:33:40|1127.8|1127.4|1127.8|1127.4|1128|1127.6|1127.8|1127.4|0
1650530030000|2022-04-21 08:33:50|1128|1127.6|1128|1127.4|1128|1127.6|1127.8|1127.4|200
1650530040000|2022-04-21 08:34:00|1127.8|1127.2|1127.6|1127|1127.8|1127.2|1127.2|1126.8|0
1650530050000|2022-04-21 08:34:10|1127.4|1127.2|1128.4|1127.8|1129.2|1129|1127.4|1127.2|140274
1650530060000|2022-04-21 08:34:20|1128.2|1128|1128.4|1128|1128.4|1128|1128.2|1127.8|4910
1650530080000|2022-04-21 08:34:40|1128.6|1128.2|1128.8|1128.4|1128.8|1128.4|1128.6|1128.2|1365
1650530090000|2022-04-21 08:34:50|1128.6|1128.2|1128.6|1128.2|1128.8|1128.2|1128.6|1128.2|4111
1650530100000|2022-04-21 08:35:00|1128.4|1128|1128|1127.8|1128.6|1128|1128|1127.8|0
1650530110000|2022-04-21 08:35:10||1127.6||1127.8||1127.8||1127.6|3929
1650530120000|2022-04-21 08:35:20||1127.6||1127.6||1127.6||1127.6|0
1650530130000|2022-04-21 08:35:30|1127.8|1127.4|1127.4|1127|1128|1127.4|1127.4|1127|1144
1650530140000|2022-04-21 08:35:40|1127.2|1126.8|1127.4|1127|1127.4|1127|1127.2|1126.8|0
1650530150000|2022-04-21 08:35:50|1127.2|1126.8|1127.6|1127|1127.6|1127.2|1127.2|1126.8|125
1650530160000|2022-04-21 08:36:00|1127.4|1127.2|1127.8|1127.4|1127.8|1127.4|1127.4|1127.2|0
1650530170000|2022-04-21 08:36:10|1127.6|1127.2|1127.4|1127|1127.8|1127.2|1127.4|1126.8|0
1650530180000|2022-04-21 08:36:20|1127.6|1127.2|1127.8|1127.4|1127.8|1127.4|1127.6|1127.2|0
1650530190000|2022-04-21 08:36:30|1127.6|1127.2|1127.6|1127.2|1128|1127.6|1127.4|1127|1119
1650530200000|2022-04-21 08:36:40|1127.4|1127.4|1128|1127.8|1128|1127.8|1127.4|1127|4648
1650530210000|2022-04-21 08:36:50|1128.2|1128|1127.8|1127.4|1128.2|1128|1127.6|1127.2|14
1650530220000|2022-04-21 08:37:00|1127.6|1127.2|1127.2|1126.8|1127.8|1127.2|1127|1126.8|0
1650530230000|2022-04-21 08:37:10|1127|1126.6|1127.2|1126.6|1127.2|1126.8|1126.8|1126.4|0
1650530240000|2022-04-21 08:37:20|1127|1126.8|1127.4|1127|1127.4|1127|1127|1126.6|0
1650530250000|2022-04-21 08:37:30|1127.2||1127.4||1127.4||1127.2||0
1650530260000|2022-04-21 08:37:40|1127.2|1126.8|1127|1126.6|1127.2|1126.8|1127|1126.6|288
1650530270000|2022-04-21 08:37:50|1126.8|1126.4|1127.2|1126.8|1127.2|1126.8|1126.8|1126.4|808
1650530280000|2022-04-21 08:38:00|1127.4|1127|1127.4|1127|1127.6|1127|1127.4|1126.8|0
1650530290000|2022-04-21 08:38:10|1127.6|1127.2|1127.8|1127.4|1128|1127.4|1127.6|1127|462
1650530300000|2022-04-21 08:38:20|1127.6|1127.2|1127.8|1127.4|1127.8|1127.4|1127.6|1127.2|0
1650530310000|2022-04-21 08:38:30|1127.6|1127.2|1127.8|1127.4|1128|1127.4|1127.6|1127|1122
1650530320000|2022-04-21 08:38:40|1127.6|1127.2|1127.8|1127.4|1127.8|1127.4|1127.6|1127.2|0
1650530330000|2022-04-21 08:38:50|1127.6||1127.8||1127.8||1127.6||0
1650530340000|2022-04-21 08:39:00|1128|1127.6|1128.2|1127.8|1128.2|1127.8|1127.8|1127.4|0
1650530350000|2022-04-21 08:39:10|1128|1127.6|1127.8|1127.4|1128|1127.6|1127.8|1127.4|1109
1650530360000|2022-04-21 08:39:20|1128|1127.2|1128|1127.6|1128|1127.6|1127.6|1127.2|466
1650530370000|2022-04-21 08:39:30|1128.2|1127.8|1128|1127.6|1128.2|1127.8|1128|1127.6|814
1650530380000|2022-04-21 08:39:40|1127.8|1127.4|1128|1127.4|1128|1127.4|1127.6|1127.2|0
1650530390000|2022-04-21 08:39:50|1127.8|1127.2|1127.6|1127.4|1128|1127.4|1127.4|1127.2|510
1650530400000|2022-04-21 08:40:00|1127.8|1127.2|1127.4|1127|1128|1127.2|1127.2|1126.8|1081
1650530410000|2022-04-21 08:40:10|1127.6|1126.8|1127.6|1127|1127.6|1127|1127.2|1126.8|510
1650530420000|2022-04-21 08:40:20|1127.4||1127.4||1127.4||1127.2||0
1650530440000|2022-04-21 08:40:40|1127.6|1127.2|1127.8|1127.4|1128|1127.6|1127.6|1127.2|1261
1650530450000|2022-04-21 08:40:50|1127.6|1127.2|1127.6|1127.2|1127.6|1127.2|1127.6|1127.2|0
1650530460000|2022-04-21 08:41:00|1127.4|1127|1127.6|1127|1127.6|1127.2|1127.2|1126.8|7343
1650530470000|2022-04-21 08:41:10|1127.4|1127.2|1127.8|1127.4|1128|1127.6|1127.4|1127.2|1207
1650530480000|2022-04-21 08:41:20|1127.6|1127.2|1127.8|1127.4|1127.8|1127.4|1127.6|1127.2|0
1650530490000|2022-04-21 08:41:30|1127.6|1127.6|1127.8|1127.2|1127.8|1127.6|1127.6|1127.2|0
1650530500000|2022-04-21 08:41:40|1127.6|1127.4|1127.6|1127.4|1127.8|1127.4|1127.6|1127.2|4529
1650530510000|2022-04-21 08:41:50|1127.4|1127.2|1127.6|1127.2|1127.6|1127.2|1127.4|1127|1188
1650530520000|2022-04-21 08:42:00|1127.4|1127|1127.6|1127.2|1127.6|1127.2|1127.4|1127|1048
1650530530000|2022-04-21 08:42:10|1127.4|1127|1127.4|1127|1127.6|1127.2|1127.4|1127|0
1650530540000|2022-04-21 08:42:20|1127.2|1126.8|1127.2|1126.8|1127.4|1126.8|1127.2|1126.6|0
1650530550000|2022-04-21 08:42:30|1127.4|1127|1127.2|1126.8|1127.6|1127.2|1127.2|1126.6|2119
1650530560000|2022-04-21 08:42:40|1127|1126.6|1126.6|1126|1127.2|1126.6|1126.4|1126|0
1650530570000|2022-04-21 08:42:50|1126.4|1126.2|1126.6|1126.2|1126.6|1126.2|1126.4|1126|3600
1650530580000|2022-04-21 08:43:00|1126.8|1126.4|1126.4|1126|1126.8|1126.4|1126.2|1125.8|2903
1650530590000|2022-04-21 08:43:10|1126.2|1125.8|1126.6|1126.2|1126.8|1126.4|1126.2|1125.6|7364
1650530600000|2022-04-21 08:43:20|1126.4|1126|1127|1126.6|1127.2|1126.6|1126.4|1126|2114
1650530610000|2022-04-21 08:43:30|1127.2|1126.8|1127|1126.8|1127.2|1126.8|1127|1126.8|0
1650530620000|2022-04-21 08:43:40|1126.8|1126.6|1127|1126.6|1127|1126.6|1126.8|1126.4|1798
1650530640000|2022-04-21 08:44:00||1126.8||1126.6||1126.8||1126.6|47
1650530650000|2022-04-21 08:44:10|1126.8||1127||1127||1126.8||0
1650530660000|2022-04-21 08:44:20||1126.8||1126.6||1126.8||1126.6|0
1650530670000|2022-04-21 08:44:30||1126.8||1126.6||1126.8||1126.6|0
1650530680000|2022-04-21 08:44:40||1126.8||1126.6||1126.8||1126.6|0
1650530690000|2022-04-21 08:44:50|1126.8|1126.4|1126.8|1126.4|1127|1126.4|1126.4|1126.2|13472
1650530700000|2022-04-21 08:45:00|1127|1126.6|1127|1126.6|1127.4|1127|1126.8|1126.4|3112
1650530710000|2022-04-21 08:45:10|1127.2|1126.8|1127.4|1126.8|1127.4|1127|1126.8|1126.4|23128
1650530720000|2022-04-21 08:45:20|1127.2|1126.6|1127|1126.6|1127.2|1127|1127|1126.6|2906
1650530730000|2022-04-21 08:45:30|1126.8|1126.4|1127|1126.6|1127|1126.6|1126.8|1126.4|0
1650530740000|2022-04-21 08:45:40|1127.2|1126.8|1126.8|1126.4|1127.4|1127|1126.6|1126.4|9510
1650530750000|2022-04-21 08:45:50|1126.6|1126.6|1126.8|1126.4|1127|1126.6|1126.6|1126.4|0
1650530760000|2022-04-21 08:46:00|1127|1126.6|1127.2|1126.8|1127.2|1126.8|1126.8|1126.4|0
1650530770000|2022-04-21 08:46:10|1127.4|1127|1127.2|1126.8|1127.4|1127|1127|1126.8|0
1650530780000|2022-04-21 08:46:20|1127.4||1127.2||1127.4||1127.2||0
1650530790000|2022-04-21 08:46:30|1127|1126.6|1127.2|1126.8|1127.2|1126.8|1126.8|1126.4|3087
1650530800000|2022-04-21 08:46:40|1127|1126.6|1127|1126.6|1127|1126.6|1126.8|1126.4|120
1650530810000|2022-04-21 08:46:50|1126.8|1126.4|1127.4|1127|1127.4|1127|1126.8|1126.4|0
1650530820000|2022-04-21 08:47:00|1127.2||1127.4||1127.4||1127.2||500
1650530830000|2022-04-21 08:47:10|1127.2|1126.8|1127.2|1126.8|1127.4|1127|1127|1126.6|520
1650530840000|2022-04-21 08:47:20|1127.4||1127.2||1127.4||1127.2||0
1650530850000|2022-04-21 08:47:30|1127|1126.6|1127.2|1126.8|1127.4|1127|1126.6|1126.2|19870
1650530860000|2022-04-21 08:47:40|1127.4|1127|1127.2|1126.8|1127.4|1127|1127|1126.8|621
1650530870000|2022-04-21 08:47:50|1127.4|1127|1127.2|1126.8|1127.6|1127.2|1127.2|1126.8|0
1650530880000|2022-04-21 08:48:00|1127.4|1127|1127.4|1127|1127.4|1127|1127.2|1126.8|0
1650530900000|2022-04-21 08:48:20|1127.6|1127.2|1127.4|1127|1127.6|1127.2|1127.4|1127|0
1650530910000|2022-04-21 08:48:30|1127.6|1127.2|1127.8|1127.4|1128|1127.6|1127.4|1127|0
1650530920000|2022-04-21 08:48:40|1128|1127.6|1128|1127.4|1128|1127.6|1127.8|1127.4|500
1650530930000|2022-04-21 08:48:50||1127.6||1127.8||1127.8||1127.6|0
1650530950000|2022-04-21 08:49:10|1127.8|1127.6|1128|1127.6|1128|1127.6|1127.8|1127.4|2326
1650530970000|2022-04-21 08:49:30|1127.8|1127.4|1128|1127.6|1128|1127.6|1127.6|1127.2|2206
1650530980000|2022-04-21 08:49:40|1127.8|1127.4|1127.8|1127.4|1128|1127.4|1127.6|1127.2|1182
1650530990000|2022-04-21 08:49:50|1127.6|1127.6|1127.8|1127.4|1127.8|1127.6|1127.6|1127.4|0
1650531000000|2022-04-21 08:50:00|1128|1127.6|1127.8|1127.4|1128|1127.8|1127.8|1127.4|110
1650531010000|2022-04-21 08:50:10|1128|1127.6|1128|1127.6|1128|1127.8|1127.8|1127.6|0
1650531020000|2022-04-21 08:50:20|1128.2|1127.8|1128.2|1127.8|1128.2|1127.8|1128|1127.6|1464
1650531030000|2022-04-21 08:50:30|1128.4|1128|1128.8|1128.4|1128.8|1128.4|1128.4|1128|2338
1650531040000|2022-04-21 08:50:40|1129|1128.6|1129.4|1129|1129.4|1129|1129|1128.6|2928
1650531050000|2022-04-21 08:50:50|1129.2|1128.8|1129.6|1129.2|1129.8|1129.2|1129.2|1128.8|1421
1650531060000|2022-04-21 08:51:00|1129.4|1129|1129.4|1129|1129.4|1129.2|1129|1128.8|6720
1650531070000|2022-04-21 08:51:10|1129.6|1128.8|1129.4|1129|1129.6|1129|1129.2|1128.8|86
1650531080000|2022-04-21 08:51:20|1129.6|1129.2|1129.8|1129.4|1130|1129.4|1129.6|1129.2|249
1650531090000|2022-04-21 08:51:30|1130|1129.6|1130|1129.6|1130|1129.6|1129.8|1129.6|8
1650531100000|2022-04-21 08:51:40|1129.8|1129.4|1130|1129.6|1130|1129.6|1129.6|1129.2|4182
1650531110000|2022-04-21 08:51:50|1130.2|1129.8|1130.2|1129.8|1130.4|1130|1130|1129.6|2773
1650531120000|2022-04-21 08:52:00|1130.4|1130|1130.4|1129.8|1130.4|1130|1130.2|1129.8|4164
1650531130000|2022-04-21 08:52:10|1130.2|1130|1130|1129.6|1130.4|1130|1129.8|1129.6|3353
1650531140000|2022-04-21 08:52:20|1129.8|1129.4|1130|1129.6|1130.2|1129.8|1129.8|1129.4|1397
1650531150000|2022-04-21 08:52:30|1130.2|1129.8|1130.2|1129.8|1130.2|1129.8|1130|1129.6|3659
1650531160000|2022-04-21 08:52:40|1130.4|1130|1130.4|1130|1130.4|1130|1130.4|1129.8|0
1650531170000|2022-04-21 08:52:50|1130.6|1130.2|1130.6|1130.2|1130.6|1130.2|1130.6|1130.2|894
1650531180000|2022-04-21 08:53:00|1130.8|1130.4|1131.2|1130.8|1131.2|1130.8|1130.8|1130.2|7795
1650531190000|2022-04-21 08:53:10|1131.4|1131|1131.4|1131|1131.4|1131.2|1131.4|1131|904
1650531200000|2022-04-21 08:53:20|1131.2|1130.8|1131.2|1130.6|1131.2|1130.8|1131|1130.6|8041
1650531210000|2022-04-21 08:53:30|1131|1130.4|1131.2|1130.8|1131.2|1130.8|1130.8|1130.4|3215
1650531220000|2022-04-21 08:53:40|1131.4|1131|1131.2|1131|1131.6|1131.4|1131.2|1130.8|4359
1650531230000|2022-04-21 08:53:50|1131|1130.8|1131|1130.8|1131|1131|1131|1130.8|2002
1650531240000|2022-04-21 08:54:00|1130.8|1130.6|1130.6|1130.2|1130.8|1130.6|1130.6|1130|1451
1650531250000|2022-04-21 08:54:10|1130.4|1130|1130.6|1130|1130.6|1130.2|1130.2|1129.8|5079
1650531260000|2022-04-21 08:54:20|1130.4||1130.4||1130.6||1130.4||0
1650531270000|2022-04-21 08:54:30|1130.2||1130.2||1130.2||1130.2||0
1650531280000|2022-04-21 08:54:40|1130|1129.8|1129.4|1129|1130.2|1130|1129.2|1128.8|10308
1650531290000|2022-04-21 08:54:50|1129.2|1128.8|1129.2|1129|1129.2|1129|1129.2|1128.8|0
1650531300000|2022-04-21 08:55:00|1129|1128.8|1129.2|1128.8|1129.2|1128.8|1129|1128.8|0
1650531310000|2022-04-21 08:55:10|1129|1129|1129.2|1128.8|1129.2|1129|1129|1128.8|6970
1650531330000|2022-04-21 08:55:30|1129|1128.6|1129|1128.6|1129.2|1128.8|1129|1128.6|2264
1650531340000|2022-04-21 08:55:40|1128.8|1128.4|1128.2|1127.8|1129|1128.6|1128|1127.6|2237
1650531350000|2022-04-21 08:55:50|1128.4|1128|1128.2|1127.8|1128.4|1128|1128.2|1127.8|0
1650531360000|2022-04-21 08:56:00|1128|1127.6|1128|1127.6|1128.2|1127.6|1128|1127.6|6350
1650531370000|2022-04-21 08:56:10|1128.2|1127.8|1128.4|1127.8|1128.4|1128|1128.2|1127.8|19
1650531380000|2022-04-21 08:56:20|1128.2|1127.6|1128|1127.6|1128.2|1127.8|1128|1127.6|0
1650531390000|2022-04-21 08:56:30|1128.2||1128||1128.2||1128||0
1650531400000|2022-04-21 08:56:40|1128.2||1128.2||1128.2||1128||0
1650531410000|2022-04-21 08:56:50|1128|1127.8|1128|1127.6|1128.2|1128|1128|1127.6|11506
1650531420000|2022-04-21 08:57:00|1128.2|1127.8|1128.4|1128|1128.4|1128|1128.2|1127.8|0
1650531430000|2022-04-21 08:57:10|1128.6||1128.4||1128.6||1128.4||0
1650531450000|2022-04-21 08:57:30|1128.2|1127.8|1128.4|1128|1128.4|1128.2|1128.2|1127.8|5088
1650531470000|2022-04-21 08:57:50|1128.2|1127.8|1128.8|1128.4|1129|1128.4|1128.2|1127.8|3249
1650531480000|2022-04-21 08:58:00|1129|1128.6|1129.4|1129|1129.6|1129|1128.8|1128.6|923
1650531490000|2022-04-21 08:58:10|1129.6|1129.2|1129.6|1129.2|1129.8|1129.4|1129.6|1129.2|468
1650531500000|2022-04-21 08:58:20|1129.8|1129.4|1130|1129.4|1130|1129.4|1129.6|1129.2|1168
1650531510000|2022-04-21 08:58:30|1129.8||1129.8||1129.8||1129.6||0
1650531520000|2022-04-21 08:58:40|1129.6|1129.2|1129.6|1129.4|1129.6|1129.4|1129.6|1129.2|0
1650531530000|2022-04-21 08:58:50|1129.8|1129.6|1130.2|1129.8|1130.4|1129.8|1129.8|1129.6|867
1650531550000|2022-04-21 08:59:10|1130.4|1130|1130.6|1130.2|1130.6|1130.2|1130.4|1130|2297
1650531560000|2022-04-21 08:59:20|1130.8|1130.4|1130.8|1130.4|1130.8|1130.4|1130.6|1130.2|1300
1650531570000|2022-04-21 08:59:30|1130.6|1130.6|1131|1130.6|1131|1130.8|1130.6|1130.4|2385
1650531580000|2022-04-21 08:59:40|1131.2||1131||1131.2||1131||0
1650531600000|2022-04-21 09:00:00|1130.8|1130.4|1131|1130.6|1131.2|1130.6|1130.8|1130.4|5039
1650531610000|2022-04-21 09:00:10|1131.2|1130.8|1131.4|1130.8|1131.6|1131.2|1131.2|1130.8|9188
1650531620000|2022-04-21 09:00:20|1131.2|1130.6|1131|1130.6|1131.4|1130.6|1130.8|1130.6|516
1650531630000|2022-04-21 09:00:30|1131.2|1130.8|1131.2|1130.8|1131.4|1131|1131.2|1130.6|0
1650531640000|2022-04-21 09:00:40|1131|1130.6|1130.8|1130.4|1131|1130.6|1130.8|1130.4|1490
1650531650000|2022-04-21 09:00:50|1131|1130.6|1131.2|1130.8|1131.2|1130.8|1131|1130.4|162
1650531660000|2022-04-21 09:01:00||1130.6||1130.8||1130.8||1130.6|0
1650531670000|2022-04-21 09:01:10|1131|1130.6|1130.8|1130.4|1131|1130.6|1130.8|1130.4|70
1650531680000|2022-04-21 09:01:20|1130.6|1130.2|1130.4|1129.8|1130.6|1130.4|1130.2|1129.8|2305
1650531690000|2022-04-21 09:01:30|1130.2|1129.6|1130.2|1129.8|1130.2|1129.8|1130|1129.6|0
1650531700000|2022-04-21 09:01:40|1130|1129.6|1130|1129.6|1130|1129.6|1130|1129.6|700
1650531720000|2022-04-21 09:02:00|1129.8|1129.4|1129.6|1129.2|1129.8|1129.4|1129.6|1129.2|0
1650531730000|2022-04-21 09:02:10|1129.4|1129|1129.6|1129|1129.6|1129.2|1129.2|1128.6|0
1650531740000|2022-04-21 09:02:20|1129.4|1128.6|1129.2|1128.8|1129.6|1129.2|1129.2|1128.6|17928
1650531750000|2022-04-21 09:02:30|1129.4|1129|1129.2|1128.8|1129.4|1129|1129|1128.6|5599
1650531760000|2022-04-21 09:02:40|1129.4|1129|1129.6|1129.2|1129.6|1129.2|1129.4|1129|359
1650531770000|2022-04-21 09:02:50|1129.4|1129|1129.4|1129|1129.6|1129.2|1129.4|1128.8|0
1650531780000|2022-04-21 09:03:00|1129.6|1129.2|1129.6|1129.2|1129.6|1129.4|1129.6|1129|0
1650531790000|2022-04-21 09:03:10|1129.8|1129.4|1130|1129.6|1130|1129.6|1129.6|1129.4|587
1650531800000|2022-04-21 09:03:20|1129.8|1129.4|1129.8|1129.4|1130|1129.6|1129.8|1129.4|2099
1650531810000|2022-04-21 09:03:30|1130|1129.6|1130|1129.6|1130|1129.6|1130|1129.6|0
1650531850000|2022-04-21 09:04:10|1130.2|1129.8|1130.2|1129.8|1130.4|1130|1130.2|1129.8|1319
1650531860000|2022-04-21 09:04:20|1130|1129.6|1130|1129.6|1130.2|1129.8|1129.8|1129.6|1859
1650531870000|2022-04-21 09:04:30|1129.8|1129.4|1129.8|1129.4|1130|1129.6|1129.8|1129.4|2722
1650531880000|2022-04-21 09:04:40|1129.6|1129.2|1130.2|1129.8|1130.2|1129.8|1129.6|1129.2|6453
1650531890000|2022-04-21 09:04:50|1130.4|1130|1131|1130.6|1131|1130.6|1130.4|1130|1054
1650531900000|2022-04-21 09:05:00|1131.2|1130.8|1131|1130.6|1131.2|1130.8|1131|1130.6|1547
1650531910000|2022-04-21 09:05:10|1130.8|1130.8|1130.8|1130.4|1131|1130.8|1130.8|1130.4|4102
1650531920000|2022-04-21 09:05:20|1130.6|1130.6|1130.6|1130.2|1130.8|1130.6|1130.4|1130|6360
1650531930000|2022-04-21 09:05:30|1130.8|1130.4|1130.8|1130.4|1131|1130.4|1130.8|1130.4|0
1650531940000|2022-04-21 09:05:40|1131|1130.6|1131.6|1131.2|1131.8|1131.4|1131|1130.6|5194
1650531950000|2022-04-21 09:05:50|1131.8|1131.4|1131.6|1131.2|1131.8|1131.4|1131.6|1131.2|858
1650531960000|2022-04-21 09:06:00|1131.4|1131|1131.2|1130.8|1131.6|1131|1131|1130.6|1666
1650531970000|2022-04-21 09:06:10|1131|1130.6|1131|1130.6|1131|1130.6|1131|1130.4|1736
1650531980000|2022-04-21 09:06:20|1131.2|1130.8|1131.2|1130.8|1131.2|1130.8|1131|1130.6|0
1650531990000|2022-04-21 09:06:30|1131.4|1131|1131.6|1131.2|1131.6|1131.4|1131.4|1131|737
1650532000000|2022-04-21 09:06:40|1131.8|1131.4|1131.8|1131.4|1131.8|1131.4|1131.8|1131.4|1705
1650532020000|2022-04-21 09:07:00|1131.6||1131.8||1131.8||1131.6||1870
1650532030000|2022-04-21 09:07:10|1132|1131.6|1132.2|1131.8|1132.2|1131.8|1132|1131.4|2844
1650532040000|2022-04-21 09:07:20|1132|1131.6|1132.2|1131.6|1132.2|1131.8|1132|1131.6|3442
1650532050000|2022-04-21 09:07:30|1132|1131.8|1132.2|1131.8|1132.2|1131.8|1132|1131.6|1908
1650532060000|2022-04-21 09:07:40|1132||1132||1132||1132||0
1650532070000|2022-04-21 09:07:50|1132.2|1132|1132.2|1131.8|1132.2|1132|1132.2|1131.8|591
1650532080000|2022-04-21 09:08:00|1132||1132.2||1132.2||1132||987
1650532090000|2022-04-21 09:08:10|1132.4|1132|1132.8|1132.4|1132.8|1132.4|1132.4|1132|2347
1650532100000|2022-04-21 09:08:20|1132.6|1132.6|1132.8|1132.4|1132.8|1132.6|1132.6|1132.4|704
1650532110000|2022-04-21 09:08:30|1133|1132.6|1132.8|1132.4|1133|1132.6|1132.8|1132.4|432
1650532120000|2022-04-21 09:08:40|1133|1132.6|1133|1132.6|1133|1132.6|1133|1132.6|474
1650532130000|2022-04-21 09:08:50|1133.2|1132.8|1133.2|1133|1133.2|1133|1133.2|1132.6|823
1650532140000|2022-04-21 09:09:00|1133.4|1133.2|1133.6|1133.2|1133.6|1133.4|1133.4|1133.2|2775
1650532150000|2022-04-21 09:09:10|1133.8|1133.4|1133.6|1133.4|1133.8|1133.6|1133.6|1133.2|4804
1650532160000|2022-04-21 09:09:20|1133.8|1133.6|1134|1133.6|1134|1133.6|1133.8|1133.6|3194
1650532170000|2022-04-21 09:09:30|1133.8|1133.8|1134|1133.6|1134|1133.8|1133.8|1133.6|2799
1650532180000|2022-04-21 09:09:40|1134.2|1133.8|1134.2|1133.8|1134.2|1134|1134.2|1133.8|1016
1650532190000|2022-04-21 09:09:50|1134.4|1134|1134.6|1134.2|1134.6|1134.2|1134.4|1134|0
1650532200000|2022-04-21 09:10:00|1134.4|1134|1134.4|1134|1134.4|1134|1134.4|1134|2418
1650532210000|2022-04-21 09:10:10|1134.2|1133.8|1134.2|1133.8|1134.4|1134|1134.2|1133.8|2827
1650532220000|2022-04-21 09:10:20|1134.4|1134|1134.6|1134.2|1134.6|1134.2|1134.4|1134|1765
1650532230000|2022-04-21 09:10:30|1134.4|1134|1134.4|1134|1134.4|1134.2|1134.4|1133.8|740
1650532240000|2022-04-21 09:10:40|1134.6|1134.2|1134.6|1134.2|1134.6|1134.2|1134.6|1134|5
1650532250000|2022-04-21 09:10:50|1134.8|1134.4|1134.8|1134.4|1134.8|1134.4|1134.8|1134.4|4973
1650532260000|2022-04-21 09:11:00|||||||||69
1650532270000|2022-04-21 09:11:10|1135|1134.6|1135|1134.6|1135|1134.6|1134.8|1134.4|4703
1650532280000|2022-04-21 09:11:20|1134.8|1134.4|1135.8|1135.2|1135.8|1135.4|1134.8|1134.4|66238
1650532290000|2022-04-21 09:11:30|1135.6|1135.4|1135.8|1135.4|1135.8|1135.4|1135.6|1135.2|5959
1650532300000|2022-04-21 09:11:40|1136|1135.2|1135.8|1135.4|1136|1135.4|1135.6|1135.2|2530
1650532310000|2022-04-21 09:11:50|1135.6|1135.2|1135.6|1135.2|1135.6|1135.2|1135.4|1135|15168
1650532320000|2022-04-21 09:12:00|1135.8|1135.4|1136.2|1135.8|1136.2|1135.8|1135.8|1135.4|2016
1650532330000|2022-04-21 09:12:10|1136|1135.6|1135.6|1135.2|1136|1135.8|1135.4|1135|5142
1650532340000|2022-04-21 09:12:20|1135.8|1135.4|1135.6|1135.2|1135.8|1135.4|1135.6|1135.2|0
1650532350000|2022-04-21 09:12:30|1135.8|1135.4|1136|1135.6|1136|1135.6|1135.8|1135.2|5373
1650532360000|2022-04-21 09:12:40|1136.2|1135.8|1136.6|1136.2|1136.6|1136.2|1136.2|1135.8|4348
1650532370000|2022-04-21 09:12:50|1136.4||1136.4||1136.4||1136.4||1000
1650532380000|2022-04-21 09:13:00|1136.6|1136.4|1137|1136.4|1137|1136.8|1136.6|1136.4|20049
1650532390000|2022-04-21 09:13:10|1136.8|1136.6|1137|1136.6|1137|1136.6|1136.8|1136.4|1719
1650532400000|2022-04-21 09:13:20|1136.8|1136.4|1137|1136.4|1137|1136.6|1136.8|1136.4|1980
1650532410000|2022-04-21 09:13:30|1136.8|1136.6|1137|1136.6|1137|1136.6|1136.8|1136.4|0
1650532420000|2022-04-21 09:13:40|1137.2|1136.8|1137.6|1137.2|1137.8|1137.2|1137.2|1136.8|4525
1650532430000|2022-04-21 09:13:50|1137.8|1137|1137.8|1137.2|1137.8|1137.4|1137.4|1137|4612
1650532440000|2022-04-21 09:14:00|1138|1137.4|1137.8|1137.6|1138|1137.6|1137.8|1137.2|3145
1650532450000|2022-04-21 09:14:10|1137.6|1137.4|1137.8|1137.4|1137.8|1137.4|1137.6|1137.2|1854
1650532470000|2022-04-21 09:14:30|1137.6|1137.2|1137.6|1137.2|1137.6|1137.4|1137.6|1137.2|2061
1650532480000|2022-04-21 09:14:40|1137.4|1137|1137.6|1137.2|1137.6|1137.4|1137.4|1137|7034
1650532490000|2022-04-21 09:14:50|1137.8|1137.4|1137.6|1137.2|1138|1137.4|1137.6|1137.2|1000
1650532500000|2022-04-21 09:15:00|1137.8|1137.4|1137.2|1136.6|1138|1137.4|1137|1136.6|1833
1650532510000|2022-04-21 09:15:10|1137|1136.4|1136.4|1135.8|1137.2|1136.8|1136|1135.6|3492
1650532520000|2022-04-21 09:15:20|1136.2|1136|1136.8|1136.4|1136.8|1136.4|1136.2|1135.6|9007
1650532530000|2022-04-21 09:15:30|1136.6|1136.2|1136.8|1136.4|1136.8|1136.4|1136.6|1136.2|24
1650532540000|2022-04-21 09:15:40|1136.6|1136.2|1136.8|1136.4|1136.8|1136.4|1136.6|1136.2|13849
1650532550000|2022-04-21 09:15:50|1137|1136.6|1137|1136.6|1137.2|1136.8|1136.8|1136.6|1597
1650532560000|2022-04-21 09:16:00|1136.8||1136.8||1136.8||1136.8||102
1650532570000|2022-04-21 09:16:10|1137||1137||1137||1136.8||1490
1650532580000|2022-04-21 09:16:20|1137.2|1136.8|1137|1136.6|1137.2|1136.8|1137|1136.6|0
1650532590000|2022-04-21 09:16:30|1136.8|1136.4|1137|1136.8|1137|1136.8|1136.8|1136.4|8338
1650532600000|2022-04-21 09:16:40|1137.2|1137|1138|1137.4|1138|1137.4|1137.2|1136.8|6556
1650532610000|2022-04-21 09:16:50|1137.8|1137.6|1137.8|1137.4|1137.8|1137.6|1137.8|1137.4|0
1650532630000|2022-04-21 09:17:10|1137.4|1137.2|1137.8|1137.4|1137.8|1137.4|1137.4|1137.2|2300
1650532640000|2022-04-21 09:17:20|1138|1137.6|1138|1137.8|1138.4|1138|1138|1137.6|7200
1650532650000|2022-04-21 09:17:30|1138.2|1138|1138.4|1138|1138.4|1138|1138|1137.8|1444
1650532660000|2022-04-21 09:17:40|1138.2|1138.2|1138.2|1137.8|1138.4|1138.2|1138.2|1137.8|4717
1650532670000|2022-04-21 09:17:50|1138.4|1138|1138.4|1138|1138.4|1138|1138.2|1137.8|1992
1650532680000|2022-04-21 09:18:00|1138.6|1138.2|1138.6|1138.2|1138.8|1138.4|1138.6|1138.2|29994
1650532690000|2022-04-21 09:18:10|1138.8|1138.4|1140|1139.4|1140|1139.6|1138.6|1138.4|186572
1650532700000|2022-04-21 09:18:20|1139.8|1139.6|1140.2|1139.8|1140.4|1139.8|1139.8|1139.6|2532
1650532710000|2022-04-21 09:18:30|1140|1139.6|1139.8|1139.2|1140|1139.8|1139.6|1139.2|14858
1650532720000|2022-04-21 09:18:40|1139.6|1139.4|1139.8|1139.4|1139.8|1139.4|1139.4|1139|4002
1650532730000|2022-04-21 09:18:50||1139.6||1139.4||1139.6||1139.4|0
1650532740000|2022-04-21 09:19:00|1140|1139.6|1139.8|1139.2|1140|1139.8|1139.6|1139.2|2960
1650532750000|2022-04-21 09:19:10|1140|1139.4|1140|1139.6|1140|1139.6|1140|1139.4|0
1650532760000|2022-04-21 09:19:20|1139.8|1139.4|1139.8|1139.2|1139.8|1139.4|1139.8|1139.2|1972
1650532770000|2022-04-21 09:19:30|1140|1139.4|1140|1139.4|1140|1139.6|1139.8|1139.4|0
1650532780000|2022-04-21 09:19:40|1139.8|1139.6|1140|1139.6|1140|1139.6|1139.8|1139.4|0
1650532790000|2022-04-21 09:19:50||1139.4||1139.4||1139.4||1139.4|0
1650532800000|2022-04-21 09:20:00|1139.8|1139.6|1140|1139.6|1140|1139.6|1139.8|1139.4|779
1650532810000|2022-04-21 09:20:10||1139.4||1139.6||1139.6||1139.4|0
1650532820000|2022-04-21 09:20:20|1139.8|1139.4|1139.6|1139.2|1140|1139.4|1139.6|1139.2|105
1650532830000|2022-04-21 09:20:30|1139.8|1139.4|1139.8|1139.2|1139.8|1139.4|1139.6|1139.2|1754
1650532840000|2022-04-21 09:20:40|1139.6||1139.8||1139.8||1139.6||1351
1650532850000|2022-04-21 09:20:50|1140|1139.4|1140|1139.6|1140|1139.6|1139.8|1139.4|0
1650532860000|2022-04-21 09:21:00|1140.2|1139.8|1140|1139.4|1140.4|1140|1139.6|1139.2|13739
1650532870000|2022-04-21 09:21:10|1139.8|1139.2|1139.6|1139.2|1139.8|1139.4|1139.6|1139.2|1848
1650532880000|2022-04-21 09:21:20|1139.8|1139.4|1139.8|1139.4|1140|1139.6|1139.6|1139.2|12690
1650532890000|2022-04-21 09:21:30|1140|1139.6|1140.2|1139.8|1140.2|1139.8|1139.8|1139.6|58
1650532900000|2022-04-21 09:21:40|1140.4|1140|1139.8|1139.4|1140.4|1140|1139.8|1139.4|5311
1650532920000|2022-04-21 09:22:00|1139.6|1139.2|1140|1139.6|1140|1139.8|1139.6|1139.2|3487
1650532940000|2022-04-21 09:22:20|1140.2|1139.8|1140.2|1139.8|1140.2|1139.8|1140.2|1139.8|677
1650532950000|2022-04-21 09:22:30|1140|1139.6|1140|1139.6|1140|1139.6|1139.6|1139.2|1890
1650532960000|2022-04-21 09:22:40|1140.2|1139.8|1140.2|1139.8|1140.2|1139.8|1140.2|1139.6|0
1650532970000|2022-04-21 09:22:50|1140.4|1139.6|1140.6|1140.2|1140.8|1140.4|1140.2|1139.6|36495
1650532980000|2022-04-21 09:23:00|1140.8|1140.4|1140.8|1140.4|1140.8|1140.4|1140.6|1140.4|864
1650532990000|2022-04-21 09:23:10|1141|1140.2|1141|1140.6|1141|1140.6|1141|1140.2|106
1650533000000|2022-04-21 09:23:20|1141.2|1140.8|1141.2|1140.8|1141.2|1140.8|1141.2|1140.8|2081
1650533010000|2022-04-21 09:23:30|1141.4|1141|1141.6|1141|1141.6|1141.2|1141.4|1141|6338
1650533020000|2022-04-21 09:23:40|1141.8|1141.2|1141.4|1141.2|1141.8|1141.4|1141.4|1141|552
1650533030000|2022-04-21 09:23:50|1141.6|1141|1142|1141.6|1142|1141.6|1141.6|1141|300
1650533040000|2022-04-21 09:24:00|1141.8|1141.4|1142|1141.6|1142|1141.8|1141.8|1141.4|2762
1650533050000|2022-04-21 09:24:10|1142.2|1141.8|1142.6|1142.2|1142.6|1142.2|1142.2|1141.6|8295
1650533060000|2022-04-21 09:24:20|1142.8|1142.4|1142.4|1142.2|1142.8|1142.4|1142.4|1142|9335
1650533070000|2022-04-21 09:24:30|1142.6|1142|1142.6|1142.2|1142.8|1142.4|1142.4|1142|4740
1650533080000|2022-04-21 09:24:40|1142.8|1142.4|1142.6|1142.2|1143|1142.4|1142.6|1142.2|3090
1650533090000|2022-04-21 09:24:50|1142.4|1142|1142.6|1142.2|1142.6|1142.2|1142.4|1142|1940
1650533100000|2022-04-21 09:25:00|1142.4||1142.6||1142.6||1142.4||0
1650533110000|2022-04-21 09:25:10|1142.4|1142|1142.4|1142|1142.6|1142|1142.4|1142|236
1650533120000|2022-04-21 09:25:20|1142.2|1141.8|1141.8|1141.4|1142.2|1141.8|1141.6|1141.2|2368
1650533130000|2022-04-21 09:25:30|1142|1141.8|1142.2|1141.8|1142.2|1142|1142|1141.8|5428
1650533140000|2022-04-21 09:25:40|1142|1141.6|1141.8|1141.2|1142|1141.6|1141.4|1141|6337
1650533150000|2022-04-21 09:25:50|1142|1141.4|1141.8|1141.2|1142.2|1141.6|1141.6|1141.2|3034
1650533160000|2022-04-21 09:26:00|1142|1141.4|1142|1141.6|1142.2|1141.6|1141.8|1141.2|0
1650533170000|2022-04-21 09:26:10|1142.2|1141.8|1142|1141.6|1142.2|1141.8|1142|1141.6|0
1650533180000|2022-04-21 09:26:20|1142.2|1141.4|1142.4|1142|1142.4|1142|1142.2|1141.4|322
1650533190000|2022-04-21 09:26:30|1142.6|1142.2|1142.4|1142|1142.8|1142.4|1142.4|1141.8|1372
1650533200000|2022-04-21 09:26:40|1142.6|1142.4|1142.6|1142|1142.6|1142.4|1142.4|1142|4608
1650533210000|2022-04-21 09:26:50|1142.4|1141.8|1142|1141.6|1142.4|1141.8|1142|1141.6|2518
1650533220000|2022-04-21 09:27:00|1142.2|1141.8|1142|1141.4|1142.2|1141.8|1141.8|1141.4|384
1650533230000|2022-04-21 09:27:10|1141.8|1141.6|1142|1141.6|1142|1141.6|1141.8|1141.6|0
1650533240000|2022-04-21 09:27:20|1142.2|1141.4|1142.2|1141.8|1142.2|1141.8|1141.4|1141.2|11711
1650533250000|2022-04-21 09:27:30|1142.4|1142|1142.2|1141.8|1142.4|1142|1142.2|1141.8|958
1650533260000|2022-04-21 09:27:40|1142|1142|1142|1141.8|1142|1142|1142|1141.8|484
1650533270000|2022-04-21 09:27:50|1142.2|1142|1142.2|1141.8|1142.4|1142|1142.2|1141.8|16286
1650533280000|2022-04-21 09:28:00|1142||1142.2||1142.2||1142||0
1650533290000|2022-04-21 09:28:10|1142.4|1142|1142.2|1141.8|1142.4|1142|1142.2|1141.8|3584
1650533300000|2022-04-21 09:28:20|1142|1141.6|1142.2|1141.8|1142.4|1141.8|1142|1141.6|3583
1650533310000|2022-04-21 09:28:30|1142.4|1142|1142.2|1141.8|1142.4|1142|1142|1141.8|1377
1650533320000|2022-04-21 09:28:40|1142.4|1142|1142.8|1142.4|1142.8|1142.4|1142|1141.8|45725
1650533330000|2022-04-21 09:28:50|1143|1142.6|1143.4|1142.8|1143.4|1143|1143|1142.6|11409
1650533340000|2022-04-21 09:29:00|1143.2|1143|1143.4|1143|1143.4|1143.2|1143.2|1143|0
1650533350000|2022-04-21 09:29:10|1143.2|1143.2|1143.6|1143.2|1143.8|1143.4|1143.2|1143|10327
1650533360000|2022-04-21 09:29:20|1143.4||1143.6||1143.6||1143.4||0
1650533370000|2022-04-21 09:29:30|1143.4|1143|1143.2|1142.8|1143.6|1143.2|1143|1142.8|5085
1650533380000|2022-04-21 09:29:40|1143.4|1142.6|1143|1142.6|1143.4|1142.6|1142.8|1142.4|2350
1650533390000|2022-04-21 09:29:50|1142.8|1142.4|1143|1142.6|1143|1142.6|1142.8|1142.4|2981
1650533400000|2022-04-21 09:30:00|1142.8||1143||1143||1142.8||0
1650533410000|2022-04-21 09:30:10|1142.8||1143||1143||1142.8||17
1650533420000|2022-04-21 09:30:20|1142.8|1142.4|1142.8|1142.4|1142.8|1142.4|1142.6|1142.2|4689
1650533430000|2022-04-21 09:30:30|1143|1142.6|1143|1142.6|1143|1142.6|1142.6|1142.6|0
1650533440000|2022-04-21 09:30:40|1142.8|1142.4|1142.4|1142|1143|1142.6|1142.4|1142|1333
1650533450000|2022-04-21 09:30:50|1142.6|1142.2|1142.8|1142.2|1142.8|1142.2|1142.6|1142.2|0
1650533460000|2022-04-21 09:31:00|1142.6||1142.6||1142.6||1142.4||750
1650533470000|2022-04-21 09:31:10|1142.8|1142.4|1142.4|1142.2|1142.8|1142.4|1142.4|1142|5374
1650533490000|2022-04-21 09:31:30|1142.6|1142.4|1142.4|1142|1142.8|1142.4|1142.4|1142|8752
1650533500000|2022-04-21 09:31:40|1142.2|1141.8|1142.4|1142|1142.4|1142|1142.2|1141.8|2338
1650533510000|2022-04-21 09:31:50|1142.2||1142.4||1142.4||1142.2||0
1650533520000|2022-04-21 09:32:00|1142.2|1141.8|1142.2|1142|1142.4|1142|1142.2|1141.8|2727
1650533530000|2022-04-21 09:32:10|1142|1141.8|1142|1141.8|1142.2|1142|1141.6|1141.4|8286
1650533540000|2022-04-21 09:32:20|1141.8|1141.6|1142.6|1142.2|1142.6|1142.2|1141.8|1141.6|60411
1650533550000|2022-04-21 09:32:30|1142.8|1142|1143|1142.6|1143|1142.8|1142.6|1142|10524
1650533560000|2022-04-21 09:32:40|1143.2|1142.8|1143.8|1143.4|1144|1143.6|1143.2|1142.6|18866
1650533570000|2022-04-21 09:32:50|1144|1143.6|1144.2|1143.6|1144.2|1143.8|1144|1143.6|2911
1650533580000|2022-04-21 09:33:00|1144|1143.8|1144.4|1144|1144.4|1144|1144|1143.6|4804
1650533590000|2022-04-21 09:33:10|1144.6|1144.2|1144.4|1144|1144.6|1144.4|1144.2|1143.8|7741
1650533600000|2022-04-21 09:33:20|1144.6|1144.2|1144.2|1143.8|1144.6|1144.4|1144.2|1143.6|2655
1650533630000|2022-04-21 09:33:50||1144||1144||1144||1144|0
1650533640000|2022-04-21 09:34:00|1144.4|1144.2|1144.4|1144.2|1144.4|1144.2|1144.4|1144|2273
1650533650000|2022-04-21 09:34:10|1144.6|1144.4|1144.6|1144.2|1144.6|1144.4|1144.6|1144.2|408
1650533660000|2022-04-21 09:34:20|1144.8|1144.4|1144.8|1144.4|1144.8|1144.4|1144.6|1144.2|3783
1650533670000|2022-04-21 09:34:30|1144.6|1144.2|1144.6|1144.2|1144.6|1144.4|1144.6|1144.2|865
1650533680000|2022-04-21 09:34:40|1144.8|1144.4|1145|1144.6|1145|1144.6|1144.6|1144.2|4949
1650533690000|2022-04-21 09:34:50|1144.8||1145||1145||1144.8||0
1650533700000|2022-04-21 09:35:00||1144.8||1144.8||1144.8||1144.6|72
1650533710000|2022-04-21 09:35:10|1145.2|1145|1145.2|1144.8|1145.2|1145|1145.2|1144.8|5951
1650533720000|2022-04-21 09:35:20|1145|1144.6|1144.8|1144.4|1145.2|1144.6|1144.8|1144.4|2478
1650533730000|2022-04-21 09:35:30|1145|1144.6|1144.8|1144.6|1145|1144.6|1144.8|1144.4|1799
1650533740000|2022-04-21 09:35:40|1144.6|1144.4|1144.6|1144.4|1144.8|1144.4|1144.2|1144|14892
1650533750000|2022-04-21 09:35:50|1144.4|1144.2|1144.4|1144|1144.4|1144.2|1144.4|1144|2855
1650533760000|2022-04-21 09:36:00|1144.6|1144.2|1144.6|1144.2|1144.6|1144.2|1144.6|1144|838
1650533770000|2022-04-21 09:36:10|1144.4|1144|1144.6|1144.2|1144.6|1144.2|1143.8|1143.4|7679
1650533780000|2022-04-21 09:36:20|1144.4|1144.4|1144.6|1144.2|1144.6|1144.4|1144.4|1143.8|14776
1650533790000|2022-04-21 09:36:30|1144.4|1144|1144|1143.6|1144.4|1144|1144|1143.6|3704
1650533800000|2022-04-21 09:36:40|1143.8|1143.8|1143.4|1143.2|1144|1143.8|1143.4|1143|8214
1650533810000|2022-04-21 09:36:50|1143.6||1143.6||1143.6||1143.4||552
1650533820000|2022-04-21 09:37:00|1143.4|1143|1143.2|1142.6|1143.6|1143|1143|1142.6|5347
1650533830000|2022-04-21 09:37:10|1143|1142.4|1142.8|1142.6|1143|1142.6|1142.8|1142.4|954
1650533840000|2022-04-21 09:37:20|1143|1142.4|1143.4|1142.8|1143.4|1142.8|1143|1142.4|419
1650533850000|2022-04-21 09:37:30|1143.2|1142.6|1143|1142.6|1143.4|1143|1142.8|1142.6|296
1650533860000|2022-04-21 09:37:40|1143.2|1142.4|1142.6|1142.2|1143.2|1142.6|1142.4|1142|4418
1650533870000|2022-04-21 09:37:50|1142.4|1142|1142|1141.6|1142.6|1142|1141.8|1141.6|8505
1650533880000|2022-04-21 09:38:00|||||||||296
1650533890000|2022-04-21 09:38:10|1141.8|1141.4|1141.8|1141.4|1142|1141.6|1141.8|1141.2|952
1650533900000|2022-04-21 09:38:20|1142|1141.6|1141.4|1141.2|1142|1141.6|1141.4|1141.2|5855
1650533910000|2022-04-21 09:38:30|1141.6|1141|1141.6|1141.2|1141.8|1141.4|1141.4|1141|5746
1650533920000|2022-04-21 09:38:40|1141.4|1141.4|1141.2|1141|1141.4|1141.4|1141.2|1141|149
1650533930000|2022-04-21 09:38:50|1141.4|1141.2|1141.8|1141.4|1142|1141.6|1141.4|1141.2|728
1650533940000|2022-04-21 09:39:00|1142|1141.6|1142.2|1141.8|1142.2|1141.8|1142|1141.6|353
1650533950000|2022-04-21 09:39:10|1141.8|1141.6|1142|1141.6|1142|1141.6|1141.8|1141.6|1475
1650533980000|2022-04-21 09:39:40|1141.8|1141.4|1141.8|1141.2|1142|1141.4|1141.6|1141.2|1433
1650533990000|2022-04-21 09:39:50|1141.6|1141.4|1141.8|1141.4|1142|1141.4|1141.6|1141.4|0
1650534000000|2022-04-21 09:40:00|1142|1141.6|1142|1141.6|1142|1141.6|1141.8|1141.2|0
1650534020000|2022-04-21 09:40:20|1141.8|1141.8|1142|1141.6|1142|1141.8|1141.8|1141.4|1716
1650534030000|2022-04-21 09:40:30|1141.8|1141.4|1141.8|1141.4|1142|1141.6|1141.8|1141.4|0
1650534040000|2022-04-21 09:40:40|1141.6|1141.2|1141.6|1141.2|1141.6|1141.2|1141.6|1141.2|145
1650534050000|2022-04-21 09:40:50|1141.4|1141.4|1141.6|1141.2|1141.6|1141.4|1141.4|1141.2|0
1650534060000|2022-04-21 09:41:00|1141.4|1141|1141.4|1141|1141.4|1141|1141.4|1141|407
1650534070000|2022-04-21 09:41:10|1141.2|1140.8|1141|1140.6|1141.4|1140.8|1141|1140.6|1056
1650534080000|2022-04-21 09:41:20|1140.8|1140.4|1140.8|1140.4|1140.8|1140.4|1140.8|1140.4|1827
1650534090000|2022-04-21 09:41:30|1140.6|1140.2|1140.8|1140.4|1140.8|1140.4|1140.6|1140.2|3422
1650534100000|2022-04-21 09:41:40|||||||||284
1650534110000|2022-04-21 09:41:50|1140.6|1140.2|1140.6|1140.2|1140.8|1140.2|1140.6|1140.2|429
1650534120000|2022-04-21 09:42:00|1140.4|1140.4|1140.8|1140.4|1140.8|1140.4|1140.4|1140.2|890
1650534130000|2022-04-21 09:42:10|1140.6|1140.2|1140.6|1140.2|1140.6|1140.2|1140.6|1140.2|1913
1650534140000|2022-04-21 09:42:20|1140.8|1140.4|1140.4|1140.2|1140.8|1140.4|1140.4|1140.2|788
1650534150000|2022-04-21 09:42:30|1140.2|1140|1140.4|1140|1140.4|1140|1140.2|1139.8|700
1650534160000|2022-04-21 09:42:40|1140.2|1139.8|1140|1139.6|1140.2|1140|1139.8|1139.4|2044
1650534190000|2022-04-21 09:43:10|1139.8|1139.8|1140.2|1139.8|1140.2|1139.8|1139.8|1139.8|993
1650534200000|2022-04-21 09:43:20|1140|1139.6|1140|1139.6|1140|1139.8|1139.8|1139.6|987
1650534210000|2022-04-21 09:43:30|1140.2|1139.8|1140|1139.8|1140.2|1139.8|1140|1139.8|2727
1650534220000|2022-04-21 09:43:40|1139.8|1139.6|1139.8|1139.6|1139.8|1139.6|1139.8|1139.6|2012
1650534230000|2022-04-21 09:43:50|1139.4|1139.2|1140|1139.6|1140|1139.6|1139.4|1139.2|10472
1650534240000|2022-04-21 09:44:00|1139.8||1139.8||1140||1139.8||0
1650534250000|2022-04-21 09:44:10|1140|1139.8|1140|1139.6|1140|1139.8|1139.8|1139.6|9
1650534260000|2022-04-21 09:44:20|1140.2|1139.8|1140|1139.6|1140.2|1139.8|1139.8|1139.6|16806
1650534270000|2022-04-21 09:44:30||1139.8||1139.6||1139.8||1139.6|1079
1650534280000|2022-04-21 09:44:40|1139.8|1139.4|1139.6|1139.2|1139.8|1139.6|1139.6|1139.2|4143
1650534290000|2022-04-21 09:44:50|||||||||978
1650534300000|2022-04-21 09:45:00|1139.4|1139|1139|1138.6|1139.6|1139.2|1139|1138.6|6453
1650534310000|2022-04-21 09:45:10|1138.8|1138.8|1139.2|1138.8|1139.4|1139|1138.8|1138.6|1249
1650534320000|2022-04-21 09:45:20|1139.4|1139|1139.4|1139|1139.4|1139|1139.2|1138.8|0
1650534330000|2022-04-21 09:45:30|1139.2|1138.8|1139|1138.6|1139.2|1138.8|1139|1138.6|2894
1650534360000|2022-04-21 09:46:00|1138.8|1138.8|1139.8|1139.4|1139.8|1139.4|1138.8|1138.8|5330
1650534370000|2022-04-21 09:46:10|1139.6|1139.2|1139.8|1139.4|1139.8|1139.4|1139.6|1139.2|4852
1650534380000|2022-04-21 09:46:20|1139.6|1139.2|1139.4|1139|1139.6|1139.2|1139|1138.6|8910
1650534390000|2022-04-21 09:46:30|1139.2||1139.4||1139.4||1139.2||0
1650534400000|2022-04-21 09:46:40|1139.2|1138.8|1139.4|1139|1139.4|1139|1139|1138.8|10080
1650534410000|2022-04-21 09:46:50|||||||||500
1650534420000|2022-04-21 09:47:00|1139.6|1139.2|1139.6|1139.2|1139.6|1139.2|1139.6|1139|3000
1650534440000|2022-04-21 09:47:20|1139.8|1139.4|1140|1139.6|1140|1139.6|1139.8|1139.4|3661
1650534450000|2022-04-21 09:47:30|1139.8|1139.4|1139.8|1139.4|1140|1139.6|1139.6|1139.2|5901
1650534460000|2022-04-21 09:47:40|1140|1139.6|1140|1139.6|1140|1139.6|1140|1139.6|0
1650534470000|2022-04-21 09:47:50||1139.8||1139.6||1139.8||1139.6|0
1650534490000|2022-04-21 09:48:10|1140.2|1139.8|1140.4|1140|1140.4|1140|1140.2|1139.8|6808
1650534500000|2022-04-21 09:48:20|1140.2|1139.8|1139.8|1139.4|1140.4|1139.8|1139.8|1139.4|3886
1650534510000|2022-04-21 09:48:30|1140|1139.6|1140.4|1140|1140.4|1140|1140|1139.6|9360
1650534520000|2022-04-21 09:48:40|1140.2|1139.8|1140.2|1139.8|1140.4|1139.8|1140.2|1139.8|7314
1650534530000|2022-04-21 09:48:50|1140.4|1140.2|1140.4|1140|1140.4|1140.2|1140.4|1140|4934
1650534540000|2022-04-21 09:49:00|1140.2||1140.4||1140.4||1140.2||200
1650534550000|2022-04-21 09:49:10|1140.2||1140.4||1140.4||1140.2||680
1650534560000|2022-04-21 09:49:20|1140.6|1140.2|1141|1140.6|1141|1140.6|1140.6|1140.2|10814
1650534570000|2022-04-21 09:49:30|1141.2||1141.2||1141.2||1141||0
1650534580000|2022-04-21 09:49:40|1141|1140.8|1141|1140.6|1141.2|1140.8|1140.8|1140.6|150
1650534620000|2022-04-21 09:50:20||1140.8||1140.6||1140.8||1140.6|982
1650534630000|2022-04-21 09:50:30|1141.2|1140.8|1141.4|1141|1141.6|1141|1141.2|1140.8|464
1650534640000|2022-04-21 09:50:40|1141.6|1140.8|1141.2|1140.8|1141.6|1140.8|1141|1140.8|3092
1650534650000|2022-04-21 09:50:50|1141|1140.6|1141|1140.6|1141.2|1140.6|1141|1140.4|1060
1650534660000|2022-04-21 09:51:00|1140.8|1140.4|1141|1140.6|1141|1140.6|1140.6|1140.2|3174
1650534670000|2022-04-21 09:51:10|1141.2|1140.8|1141.2|1140.8|1141.4|1140.8|1141.2|1140.8|950
1650534680000|2022-04-21 09:51:20|1141.4||1141.2||1141.4||1141.2||0
1650534690000|2022-04-21 09:51:30|1141.4|1141|1141.4|1141.2|1141.6|1141.2|1141.4|1140.8|918
1650534710000|2022-04-21 09:51:50||1141||1141.2||1141.2||1141|1752
1650534720000|2022-04-21 09:52:00||1141||1141.2||1141.2||1141|1495
1650534730000|2022-04-21 09:52:10|1141.6||1141.6||1141.6||1141.6||731
1650534740000|2022-04-21 09:52:20|1141.8|1141.4|1141.8|1141.4|1141.8|1141.4|1141.8|1141.4|0
1650534750000|2022-04-21 09:52:30|1141.6||1141.8||1142||1141.6||0
1650534760000|2022-04-21 09:52:40|1142|1141.6|1141.8|1141.4|1142|1141.8|1141.8|1141.2|628
1650534770000|2022-04-21 09:52:50|1141.6|1141.2|1141.6|1141.2|1141.8|1141.2|1141.6|1141.2|0
1650534780000|2022-04-21 09:53:00|1141.4|1141.4|1141|1140.6|1141.4|1141.4|1141|1140.6|9215
1650534790000|2022-04-21 09:53:10|1140.8|1140.4|1140.8|1140.4|1141|1140.4|1140.6|1140.2|380
1650534800000|2022-04-21 09:53:20|1141|1140.6|1141.4|1141|1141.4|1141|1141|1140.6|2397
1650534810000|2022-04-21 09:53:30|1141.6|1141.2|1141|1140.6|1141.8|1141.2|1141|1140.4|1345
1650534820000|2022-04-21 09:53:40|1140.8|1140.4|1140.8|1140.4|1141|1140.6|1140.8|1140.4|0
1650534830000|2022-04-21 09:53:50|1140.6|1140.2|1140.8|1140.2|1140.8|1140.2|1140.6|1140.2|0
1650534840000|2022-04-21 09:54:00|1140.6|1140.4|1140.8|1140.6|1141|1140.6|1140.6|1140.2|3485
1650534850000|2022-04-21 09:54:10|1141|1140.8|1141|1140.8|1141|1140.8|1141|1140.8|9
1650534860000|2022-04-21 09:54:20|1141.2|1141|1141.4|1141|1141.4|1141|1141.2|1141|341
1650534870000|2022-04-21 09:54:30|1141.2|1141.2|1141.4|1141.2|1141.4|1141.2|1141.2|1141.2|0
1650534890000|2022-04-21 09:54:50||1141||1141.2||1141.2||1141|8110
1650534900000|2022-04-21 09:55:00|1141.6|1141.4|1141.8|1141.4|1141.8|1141.4|1141.6|1141.4|201
1650534910000|2022-04-21 09:55:10|1141.6|1141.2|1141.8|1141.4|1141.8|1141.6|1141.6|1141.2|8001
1650534920000|2022-04-21 09:55:20|||||||||6
1650534930000|2022-04-21 09:55:30|1141.6||1141.8||1141.8||1141.6||0
1650534940000|2022-04-21 09:55:40|1141.6|1141.2|1141.6|1141.2|1141.6|1141.4|1141.4|1141.2|2259
1650534950000|2022-04-21 09:55:50|1141.8|1141.4|1141.8|1141.4|1141.8|1141.6|1141.8|1141.2|2852
1650534960000|2022-04-21 09:56:00|1142|1141.6|1142|1141.6|1142|1141.8|1141.8|1141.4|500
1650534970000|2022-04-21 09:56:10|1141.8|1141.4|1141.8|1141.4|1141.8|1141.6|1141.8|1141.4|16
1650534980000|2022-04-21 09:56:20|1141.6|1141.2|1141.6|1141.2|1141.8|1141.4|1141.6|1141.2|2244
1650534990000|2022-04-21 09:56:30||1141.4||1141.4||1141.4||1141.4|0
1650535000000|2022-04-21 09:56:40|1141.8|1141.6|1141.8|1141.6|1141.8|1141.6|1141.8|1141.6|750
1650535010000|2022-04-21 09:56:50|1142|1141.8|1142|1141.6|1142|1141.8|1142|1141.6|1981
1650535020000|2022-04-21 09:57:00|1141.8||1142||1142||1141.8||0
1650535030000|2022-04-21 09:57:10|1141.8|1141.8|1142.6|1142.2|1142.8|1142.4|1141.8|1141.6|18236
1650535040000|2022-04-21 09:57:20|1142.4|1142|1142.4|1142|1142.6|1142|1142.2|1142|656
1650535050000|2022-04-21 09:57:30|1142.6|1142.2|1142.6|1142.2|1142.6|1142.4|1142.4|1142|1010
1650535060000|2022-04-21 09:57:40|1142.8|1142.4|1142.8|1142.4|1142.8|1142.4|1142.6|1142.2|456
1650535070000|2022-04-21 09:57:50|1143|1142.6|1143|1142.6|1143|1142.6|1142.8|1142.4|588
1650535080000|2022-04-21 09:58:00|1143.2|1142.8|1142.2|1142|1143.2|1142.8|1142.2|1142|3115
1650535090000|2022-04-21 09:58:10|1142|1141.8|1142.6|1142.2|1142.6|1142.2|1142|1141.8|14576
1650535100000|2022-04-21 09:58:20|1142.8|1142.4|1142.6|1142.2|1142.8|1142.4|1142.6|1142.2|430
1650535110000|2022-04-21 09:58:30|1142.8|1142.4|1142.6|1142.2|1142.8|1142.4|1142.6|1142.2|1187
1650535120000|2022-04-21 09:58:40|1142.4|1142.4|1142.6|1142.2|1142.8|1142.4|1142.4|1142.2|1352
1650535130000|2022-04-21 09:58:50|1142.8|1142.4|1142.8|1142.4|1142.8|1142.4|1142.6|1142.2|0
1650535140000|2022-04-21 09:59:00|1143|1142.6|1142.6|1142.4|1143|1142.6|1142.4|1142.2|23815
1650535150000|2022-04-21 09:59:10||1142.2||1142.2||1142.2||1142.2|5
1650535170000|2022-04-21 09:59:30|1142.4|1142|1142|1141.6|1142.6|1142|1142|1141.6|5765
1650535180000|2022-04-21 09:59:40|1142.2|1141.8|1142|1141.6|1142.2|1141.8|1142|1141.6|1883
1650535190000|2022-04-21 09:59:50|1142.2|1141.8|1142.2|1141.8|1142.2|1141.8|1142.2|1141.8|0
1650535200000|2022-04-21 10:00:00|1142|1141.6|1142|1141.6|1142|1141.8|1141.8|1141.6|2066
1650535210000|2022-04-21 10:00:10|1141.8|1141.8|1142|1141.6|1142|1141.8|1141.8|1141.6|209
1650535220000|2022-04-21 10:00:20|1142.2|1141.8|1142.6|1142.2|1142.6|1142.2|1142.2|1141.6|1599
1650535230000|2022-04-21 10:00:30|1142.4|1142|1142.6|1142.2|1142.6|1142.2|1142.4|1142|0
1650535240000|2022-04-21 10:00:40|1142.8|1142.4|1142.8|1142.4|1143|1142.8|1142.6|1142.4|3105
1650535250000|2022-04-21 10:00:50|1142.6|1142.2|1142|1141.8|1142.8|1142.2|1142|1141.6|3244
1650535260000|2022-04-21 10:01:00|1142.2|1141.6|1142|1141.6|1142.2|1141.6|1141.8|1141.4|4800
1650535270000|2022-04-21 10:01:10|1141.8|1141.4|1142|1141.6|1142|1141.6|1141.6|1141.4|661
1650535280000|2022-04-21 10:01:20|1141.8|1141.8|1142|1141.8|1142|1141.8|1141.8|1141.6|0
1650535300000|2022-04-21 10:01:40|1141.8|1141.6|1142|1141.6|1142|1141.6|1141.6|1141.2|3296
1650535310000|2022-04-21 10:01:50||1141.8||1141.8||1141.8||1141.6|0
1650535320000|2022-04-21 10:02:00|1141.8|1141.6|1142|1141.6|1142|1141.6|1141.8|1141.4|359
1650535330000|2022-04-21 10:02:10|1141.8||1142||1142||1141.8||0
1650535340000|2022-04-21 10:02:20|1142.2|1141.8|1142.2|1141.8|1142.4|1142|1142.2|1141.8|1272
1650535350000|2022-04-21 10:02:30|1142.4|1142|1142.2|1141.8|1142.6|1142|1142.2|1141.8|0
1650535360000|2022-04-21 10:02:40||1142||1141.8||1142||1141.8|0
1650535370000|2022-04-21 10:02:50|1142.4|1142|1142.4|1142|1142.4|1142.2|1142.4|1142|547
1650535380000|2022-04-21 10:03:00|1142.6|1142.2|1142.6|1142.2|1142.8|1142.4|1142.4|1142|0
1650535390000|2022-04-21 10:03:10|1142.4|1142|1142.4|1142|1142.4|1142|1142.4|1142|0
1650535400000|2022-04-21 10:03:20|1142.2|1141.8|1142.2|1141.8|1142.4|1142|1142.2|1141.8|0
1650535420000|2022-04-21 10:03:40||1142||1142||1142||1142|0
1650535430000|2022-04-21 10:03:50|1142|1141.8|1142|1141.6|1142.2|1142|1141.8|1141.6|11496
1650535440000|2022-04-21 10:04:00|1141.8|1141.4|1142.2|1141.8|1142.6|1142.2|1141.6|1141.4|5711
1650535450000|2022-04-21 10:04:10|1142.4|1142|1142.8|1142.4|1142.8|1142.4|1142.4|1142|2510
1650535460000|2022-04-21 10:04:20|1142.6|1142.2|1142.6|1142.2|1142.8|1142.4|1142.6|1142.2|0
1650535470000|2022-04-21 10:04:30|1142.8|1142.4|1142.8|1142.4|1142.8|1142.4|1142.6|1142.2|0
1650535480000|2022-04-21 10:04:40|1142.6|1142.2|1142.6|1142.2|1142.6|1142.2|1142.6|1142.2|0
1650535490000|2022-04-21 10:04:50|1142.8|1142.4|1142.8|1142.4|1142.8|1142.6|1142.6|1142.2|2308
1650535500000|2022-04-21 10:05:00|1143|1142.6|1143.2|1142.8|1143.2|1142.8|1142.8|1142.4|3096
1650535510000|2022-04-21 10:05:10||1143||1143||1143||1142.8|0
1650535520000|2022-04-21 10:05:20|1143.4|1142.8|1143.6|1143.2|1143.6|1143.2|1143.4|1142.8|5843
1650535530000|2022-04-21 10:05:30|1143.4|1143|1143.6|1143.2|1143.6|1143.2|1143.4|1143|516
1650535540000|2022-04-21 10:05:40|1143.4|1143|1143.2|1142.8|1143.4|1143|1143|1142.8|2185
1650535550000|2022-04-21 10:05:50|1143.4|1143|1143.2|1142.8|1143.4|1143|1143|1142.6|3809
1650535560000|2022-04-21 10:06:00|1143|1142.6|1143|1142.6|1143|1142.8|1142.8|1142.6|5237
1650535570000|2022-04-21 10:06:10|1143.2|1142.8|1143|1142.6|1143.2|1142.8|1143|1142.6|990
1650535590000|2022-04-21 10:06:30|1142.8|1142.4|1143.2|1142.8|1143.2|1142.8|1142.6|1142.2|2626
1650535600000|2022-04-21 10:06:40|||||||||4
1650535610000|2022-04-21 10:06:50||1143||1143||1143||1142.8|0
1650535620000|2022-04-21 10:07:00|1143.4|1143.2|1143.6|1143.2|1143.6|1143.2|1143.2|1142.8|4869
1650535630000|2022-04-21 10:07:10|1143.4|1143|1143|1142.6|1143.4|1143|1143|1142.6|123
1650535640000|2022-04-21 10:07:20|1142.8|1142.4|1143.4|1143|1143.4|1143|1142.8|1142.4|537
1650535650000|2022-04-21 10:07:30|1143.2|1142.8|1143.2|1143|1143.6|1143.2|1143.2|1142.8|1505
1650535660000|2022-04-21 10:07:40|1143|1142.8|1143.2|1142.8|1143.2|1142.8|1143|1142.8|1164
1650535670000|2022-04-21 10:07:50|1143|1143|1143.2|1142.8|1143.2|1143|1143|1142.8|2180
1650535680000|2022-04-21 10:08:00|1143.4|1143|1143.4|1143|1143.4|1143|1143.4|1143|142
1650535690000|2022-04-21 10:08:10|1143.6|1143.2|1143.8|1143.4|1143.8|1143.4|1143.4|1143.2|0
1650535700000|2022-04-21 10:08:20|1143.6|1143.2|1143.6|1143.2|1143.6|1143.2|1143.6|1143.2|0
1650535710000|2022-04-21 10:08:30|1143.8|1143.4|1143.6|1143.2|1144|1143.6|1143.6|1143.2|1479
1650535720000|2022-04-21 10:08:40|1143.8|1143.4|1143.6|1143.4|1143.8|1143.4|1143.6|1143.2|0
1650535740000|2022-04-21 10:09:00|1143.8|1143.6|1143.8|1143.4|1144|1143.6|1143.8|1143.4|6
1650535760000|2022-04-21 10:09:20||1143.6||1143.6||1143.6||1143.4|0
1650535770000|2022-04-21 10:09:30|1144|1143.8|1144|1143.8|1144.2|1143.8|1144|1143.6|355
1650535780000|2022-04-21 10:09:40|1143.8|1143.6|1144|1143.6|1144|1143.8|1143.8|1143.6|2187
1650535790000|2022-04-21 10:09:50|1144.2|1143.8|1144.2|1143.8|1144.2|1144|1144.2|1143.8|477
1650535800000|2022-04-21 10:10:00|1144.4|1144|1144.4|1144|1144.4|1144|1144|1143.6|6345
1650535810000|2022-04-21 10:10:10|1144.2|1143.8|1144.4|1144|1144.4|1144|1144.2|1143.8|4318
1650535820000|2022-04-21 10:10:20|1144.2|1143.8|1144.2|1144|1144.2|1144|1144.2|1143.8|10005
1650535830000|2022-04-21 10:10:30|1144|1143.8|1143.8|1143.4|1144|1144|1143.8|1143.2|3307
1650535840000|2022-04-21 10:10:40|1143.6|1143.2|1143.2|1143|1143.8|1143.2|1143.2|1143|3265
1650535860000|2022-04-21 10:11:00|1143|1142.8|1143.6|1143|1143.6|1143|1143|1142.6|2085
1650535870000|2022-04-21 10:11:10||1143.2||1143.2||1143.2||1143.2|0
1650535880000|2022-04-21 10:11:20||1143.4||1143.2||1143.4||1143.2|378
1650535890000|2022-04-21 10:11:30|1143.4||1143.6||1143.6||1143.4||0
1650535900000|2022-04-21 10:11:40|1143.8|1143|1143.8|1143.4|1144|1143.4|1143.8|1143|1000
1650535910000|2022-04-21 10:11:50|1144|1143.6|1144|1143.6|1144|1143.6|1144|1143.6|76
1650535920000|2022-04-21 10:12:00|1143.8||1144||1144||1143.8||0
1650535930000|2022-04-21 10:12:10|1143.8|1143.4|1144|1143.6|1144|1143.6|1143.8|1143.2|116
1650535940000|2022-04-21 10:12:20|1143.8|1143.4|1143.8|1143.4|1144|1143.4|1143.8|1143.4|0
1650535950000|2022-04-21 10:12:30|||||||||130
1650535960000|2022-04-21 10:12:40|1143.6|1143.2|1143.6|1143.2|1143.6|1143.2|1143.6|1143.2|0
1650535970000|2022-04-21 10:12:50|1143.4|1143|1143.6|1143|1143.6|1143.2|1143.4|1143|0
1650535980000|2022-04-21 10:13:00|1143.4|1143.2|1143.6|1143.2|1143.6|1143.2|1143.2|1142.8|0
1650536010000|2022-04-21 10:13:30|1143.4||1143.6||1143.6||1143.4||0
1650536020000|2022-04-21 10:13:40|1143.2|1143|1143.6|1143.2|1143.6|1143.2|1143.2|1143|11549
1650536040000|2022-04-21 10:14:00|1143.8|1143.4|1143.6|1143.2|1143.8|1143.4|1143.6|1143.2|0
1650536050000|2022-04-21 10:14:10|1143.8|1143.4|1144|1143.6|1144|1143.6|1143.8|1143.4|1636
1650536070000|2022-04-21 10:14:30|1144.2|1143.8|1144.2|1143.8|1144.2|1143.8|1144.2|1143.8|300
1650536090000|2022-04-21 10:14:50|1144|1143.6|1143.8|1143.6|1144|1143.6|1143.8|1143.6|116
1650536100000|2022-04-21 10:15:00|1143.6|1143.4|1143.6|1143.4|1143.8|1143.4|1143.6|1143.2|1943
1650536110000|2022-04-21 10:15:10|1143.8|1143.2|1143.8|1143.4|1143.8|1143.6|1143.8|1143.2|39
1650536120000|2022-04-21 10:15:20|1143.6|1143.6|1143.8|1143.4|1143.8|1143.6|1143.6|1143.2|0
1650536130000|2022-04-21 10:15:30|1143.6|1143.6|1143.8|1143.4|1143.8|1143.6|1143.6|1143.4|0
1650536140000|2022-04-21 10:15:40|1144|1143.6|1144|1143.8|1144|1143.8|1144|1143.6|8
1650536150000|2022-04-21 10:15:50||1143.6||1143.6||1143.6||1143.6|1448
1650536160000|2022-04-21 10:16:00||1143.8||1143.6||1143.8||1143.6|0
1650536190000|2022-04-21 10:16:30||1143.8||1143.6||1143.8||1143.6|0
1650536200000|2022-04-21 10:16:40||1143.8||1143.6||1143.8||1143.6|0
1650536210000|2022-04-21 10:16:50|1143.8|1143.8|1143.8|1143.6|1144|1143.8|1143.8|1143.6|2114
1650536220000|2022-04-21 10:17:00|1144|1143.8|1144|1143.6|1144|1143.8|1143.8|1143.6|0
1650536240000|2022-04-21 10:17:20|1143.8|1143.8|1144|1143.6|1144|1143.8|1143.8|1143.6|2140
1650536250000|2022-04-21 10:17:30||1143.8||1143.6||1143.8||1143.6|0
1650536260000|2022-04-21 10:17:40|1143.8||1144||1144||1143.8||0
1650536270000|2022-04-21 10:17:50|1143.8|1143.4|1144|1143.6|1144|1143.6|1143.6|1143.4|5556
1650536280000|2022-04-21 10:18:00|1144.2|1143.8|1144.2|1143.8|1144.2|1143.8|1144.2|1143.8|3124
1650536300000|2022-04-21 10:18:20|1144|1143.6|1144|1143.6|1144.2|1143.6|1143.8|1143.6|1954
1650536310000|2022-04-21 10:18:30|1143.8||1144||1144||1143.8||0
1650536320000|2022-04-21 10:18:40|1144.2|1143.8|1144|1143.6|1144.2|1143.8|1144|1143.6|313
1650536360000|2022-04-21 10:19:20|1143.8|1143.8|1144|1143.6|1144|1143.8|1143.8|1143.4|5782
1650536370000|2022-04-21 10:19:30|1143.8|1143.4|1143.8|1143.6|1144|1143.6|1143.6|1143.4|8000
1650536380000|2022-04-21 10:19:40|1143.6|1143.4|1143.8|1143.4|1143.8|1143.4|1143.4|1143|7476
1650536390000|2022-04-21 10:19:50|1144|1143.6|1144|1143.6|1144|1143.8|1144|1143.6|2082
1650536400000|2022-04-21 10:20:00||1143.8||1143.6||1143.8||1143.6|0
1650536420000|2022-04-21 10:20:20|1143.8|1143.8|1144|1143.6|1144|1143.8|1143.8|1143.6|0
1650536430000|2022-04-21 10:20:30|1143.8|1143.4|1143.4|1143.2|1143.8|1143.4|1143.4|1143|3661
1650536440000|2022-04-21 10:20:40|1143.2|1143|1143.4|1143|1143.4|1143|1143.2|1143|754
1650536450000|2022-04-21 10:20:50|1143.2|1142.8|1143.4|1143|1143.4|1143|1143|1142.8|3618
1650536480000|2022-04-21 10:21:20||1143.2||1143.2||1143.2||1143|510
1650536490000|2022-04-21 10:21:30||1143||1143||1143||1143|3360
1650536500000|2022-04-21 10:21:40|1143.2|1143.2|1143.4|1143|1143.4|1143.2|1143.2|1143|0
1650536510000|2022-04-21 10:21:50|1143.2||1143.2||1143.2||1143.2||0
1650536520000|2022-04-21 10:22:00|1143|1142.8|1143|1142.6|1143|1142.8|1142.8|1142.6|578
1650536530000|2022-04-21 10:22:10|1142.8|1142.8|1143|1142.8|1143|1142.8|1142.8|1142.6|6
1650536540000|2022-04-21 10:22:20|1143.2|1143|1143.4|1143|1143.4|1143|1143.2|1143|5593
1650536550000|2022-04-21 10:22:30|1143.6|1143.2|1143.4|1143|1143.6|1143.2|1143.2|1143|0
1650536560000|2022-04-21 10:22:40|1143.2||1143.4||1143.4||1143.2||0
1650536580000|2022-04-21 10:23:00|1143.2|1142.8|1143.4|1143|1143.4|1143|1143|1142.8|1565
1650536590000|2022-04-21 10:23:10|1143.6|1143.2|1143.6|1143.4|1143.8|1143.4|1143.6|1143|315
1650536600000|2022-04-21 10:23:20|1143.8|1143.6|1144|1143.6|1144|1143.6|1143.6|1143.4|430
1650536610000|2022-04-21 10:23:30||1143.8||1143.8||1143.8||1143.6|0
1650536620000|2022-04-21 10:23:40|1144.2|1144|1144.6|1144.2|1144.6|1144.2|1144|1144|1357
1650536630000|2022-04-21 10:23:50|1144.4|1144|1144.6|1144.4|1144.6|1144.4|1144.4|1144|7484
1650536640000|2022-04-21 10:24:00|1144.4|1144.2|1144.6|1144.2|1144.6|1144.2|1144.4|1144|723
1650536650000|2022-04-21 10:24:10|1144.4|1144|1144.4|1144|1144.4|1144|1144.2|1144|2274
1650536660000|2022-04-21 10:24:20|1144.6|1144.2|1144.6|1144.2|1144.6|1144.2|1144.6|1144.2|573
1650536680000|2022-04-21 10:24:40|1144.4||1144.6||1144.6||1144.4||0
1650536690000|2022-04-21 10:24:50|1144.4|1144|1144.4|1144|1144.6|1144|1144.2|1144|2287
1650536700000|2022-04-21 10:25:00|1144.2|1143.8|1144.2|1143.8|1144.4|1143.8|1144|1143.6|3196
1650536710000|2022-04-21 10:25:10|1144|1143.6|1143.8|1143.6|1144.2|1143.6|1143.8|1143.6|549
1650536720000|2022-04-21 10:25:20|1143.6|1143.4|1143.8|1143.4|1143.8|1143.4|1143.6|1143.4|933
1650536730000|2022-04-21 10:25:30|1143.6|1143.6|1143.6|1143.2|1143.6|1143.6|1143.6|1143.2|2086
1650536740000|2022-04-21 10:25:40|1143.8|1143.4|1143.8|1143.4|1143.8|1143.4|1143.8|1143.4|0
1650536750000|2022-04-21 10:25:50|1144|1143.6|1144|1143.6|1144.2|1143.8|1143.8|1143.4|5298
1650536770000|2022-04-21 10:26:10|||||||||20
1650536800000|2022-04-21 10:26:40|1144.2|1143.8|1144.2|1143.8|1144.4|1144.2|1144.2|1143.6|5086
1650536810000|2022-04-21 10:26:50|1144|1144|1143.8|1143.6|1144|1144|1143.8|1143.6|1585
1650536820000|2022-04-21 10:27:00||1143.4||1143.4||1143.6||1143.4|457
1650536840000|2022-04-21 10:27:20|1143.6|1143.2|1143.8|1143.4|1144|1143.6|1143.2|1143|1682
1650536850000|2022-04-21 10:27:30|1143.6|1143.2|1143.8|1143.2|1143.8|1143.4|1143.6|1143.2|1365
1650536860000|2022-04-21 10:27:40||1143.4||1143.4||1143.4||1143.4|0
1650536870000|2022-04-21 10:27:50|1144|1143.6|1143.8|1143.6|1144|1143.6|1143.8|1143.4|1134
1650536880000|2022-04-21 10:28:00|1144|1143.8|1144|1143.6|1144.2|1143.8|1144|1143.6|6009
1650536890000|2022-04-21 10:28:10||1143.8||1143.6||1143.8||1143.6|0
1650536900000|2022-04-21 10:28:20||1143.8||1143.6||1143.8||1143.6|0
1650536920000|2022-04-21 10:28:40|1143.8||1143.8||1144||1143.8||0
1650536930000|2022-04-21 10:28:50|1144|1143.4|1143.8|1143.4|1144|1143.4|1143.6|1143.4|3141
1650536940000|2022-04-21 10:29:00|1144|1143.6|1144|1143.6|1144|1143.6|1143.8|1143.4|1052
1650536950000|2022-04-21 10:29:10|1143.8||1144||1144||1143.8||0
1650536960000|2022-04-21 10:29:20|1143.8|1143.8|1144|1143.6|1144|1143.8|1143.8|1143.6|0
1650536970000|2022-04-21 10:29:30|1143.8|1143.8|1143.8|1143.4|1144|1143.8|1143.6|1143.4|6172
1650536980000|2022-04-21 10:29:40|1143.6|1143.6|1143.8|1143.4|1143.8|1143.6|1143.6|1143.4|457
1650536990000|2022-04-21 10:29:50|1143.6||1143.8||1143.8||1143.6||0
1650537000000|2022-04-21 10:30:00|1143.6|1143.6|1144|1143.8|1144|1143.8|1143.6|1143.4|696
1650537010000|2022-04-21 10:30:10|1143.8|1143.6|1144|1143.6|1144|1143.6|1143.8|1143.6|640
1650537020000|2022-04-21 10:30:20|1143.8||1144||1144||1143.8||0
1650537040000|2022-04-21 10:30:40||1143.8||1143.6||1143.8||1143.6|4026
1650537050000|2022-04-21 10:30:50|1144.2|1143.8|1144.4|1144.2|1144.4|1144.2|1144.2|1143.8|31825
1650537060000|2022-04-21 10:31:00|1144.2|1144|1144.2|1143.8|1144.2|1144|1144|1143.8|11141
1650537070000|2022-04-21 10:31:10|1144.4|1144|1144.2|1143.8|1144.4|1144|1144.2|1143.8|832
1650537080000|2022-04-21 10:31:20|1144||1144.2||1144.2||1144||0
1650537090000|2022-04-21 10:31:30|1144||1144.2||1144.2||1144||0
1650537100000|2022-04-21 10:31:40|1144|1143.6|1144|1143.6|1144|1143.6|1143.8|1143.4|4589
1650537130000|2022-04-21 10:32:10|1143.8||1144||1144||1143.8||0
1650537140000|2022-04-21 10:32:20|1143.8||1144||1144||1143.8||0
1650537170000|2022-04-21 10:32:50||1143.8||1143.8||1143.8||1143.6|882
1650537180000|2022-04-21 10:33:00||1143.6||1143.6||1143.6||1143.6|1160
1650537190000|2022-04-21 10:33:10|1143.8|1143.4|1143.6|1143.4|1143.8|1143.4|1143.6|1143.4|1450
1650537200000|2022-04-21 10:33:20|1143.8||1143.8||1143.8||1143.6||436
1650537210000|2022-04-21 10:33:30|1144|1143.6|1144.2|1143.8|1144.2|1144|1144|1143.6|1570
1650537220000|2022-04-21 10:33:40|1144||1144||1144||1144||100
1650537230000|2022-04-21 10:33:50|1144.2|1143.6|1144.2|1144|1144.2|1144|1144.2|1143.6|2139
1650537240000|2022-04-21 10:34:00|1144.4|1144.2|1144.6|1144.2|1144.6|1144.2|1144.4|1144|3347
1650537250000|2022-04-21 10:34:10|1144.4|1144|1144.6|1144.2|1144.6|1144.4|1144.4|1144|3360
1650537260000|2022-04-21 10:34:20||1144.4||1144.2||1144.4||1144.2|0
1650537270000|2022-04-21 10:34:30|||||||||100
1650537280000|2022-04-21 10:34:40||1144.4||1144.2||1144.4||1144.2|0
1650537290000|2022-04-21 10:34:50|1144.4||1144.6||1144.6||1144.4||0
1650537310000|2022-04-21 10:35:10|1144.4||1144.6||1144.6||1144.4||90
1650537320000|2022-04-21 10:35:20|1144.4||1144.6||1144.6||1144.4||0
1650537330000|2022-04-21 10:35:30|1144.4|1144|1144.6|1144.2|1144.6|1144.2|1144.4|1144|3565
1650537340000|2022-04-21 10:35:40|1144.4||1144.4||1144.4||1144.4||0
1650537350000|2022-04-21 10:35:50|1144.6|1144.4|1144.6|1144.2|1144.6|1144.4|1144.6|1144.2|1268
1650537360000|2022-04-21 10:36:00|1144.4||1144.6||1144.6||1144.4||0
1650537370000|2022-04-21 10:36:10|1144.4||1144.6||1144.6||1144.4||455
1650537380000|2022-04-21 10:36:20|1144.4|1144|1144.6|1144.2|1144.6|1144.2|1144.4|1144|2021
1650537390000|2022-04-21 10:36:30|1144.4||1144.6||1144.6||1144.4||0
1650537400000|2022-04-21 10:36:40|1144.4|1144|1144|1143.6|1144.4|1144|1143.8|1143.6|2403
1650537410000|2022-04-21 10:36:50|1143.8|1143.4|1143.8|1143.4|1143.8|1143.6|1143.6|1143.2|1060
1650537420000|2022-04-21 10:37:00|1144|1143.6|1144|1143.6|1144|1143.6|1144|1143.6|1120
1650537430000|2022-04-21 10:37:10||1143.8||1143.6||1143.8||1143.6|0
1650537440000|2022-04-21 10:37:20|1144.2|1143.8|1144.2|1143.8|1144.2|1143.8|1144.2|1143.8|0
1650537450000|2022-04-21 10:37:30|1144.4|1144|1144.6|1144.2|1144.6|1144.2|1144.4|1144|4305
1650537460000|2022-04-21 10:37:40|1144.4|1144|1144.4|1144.2|1144.4|1144.2|1144.4|1144|579
1650537470000|2022-04-21 10:37:50|1144.6||1144.6||1144.6||1144.6||464
1650537480000|2022-04-21 10:38:00||1144.4||1144.4||1144.4||1144.2|0
1650537490000|2022-04-21 10:38:10|1144.8|1144.6|1145|1144.8|1145|1144.8|1144.8|1144.6|14247
1650537510000|2022-04-21 10:38:30||1144.6||1144.6||1144.6||1144.6|1174
1650537530000|2022-04-21 10:38:50|1144.8|1144.4|1144.8|1144.6|1144.8|1144.6|1144.8|1144.4|502
1650537540000|2022-04-21 10:39:00|1145|1144.8|1145|1144.6|1145|1144.8|1145|1144.6|1463
1650537550000|2022-04-21 10:39:10|1145.2|1144.8|1145.6|1145.4|1145.6|1145.4|1145.2|1144.8|8486
1650537560000|2022-04-21 10:39:20|1145.4|1145.2|1145.8|1145.4|1145.8|1145.4|1145.4|1145.2|5890
1650537570000|2022-04-21 10:39:30|1145.6|1145.2|1145.6|1145.2|1145.8|1145.2|1145.4|1145.2|3122
1650537580000|2022-04-21 10:39:40||1145.4||1145.4||1145.4||1145.2|0
1650537590000|2022-04-21 10:39:50|1145.8|1145.2|1145.6|1145.4|1145.8|1145.4|1145.6|1145.2|3285
1650537600000|2022-04-21 10:40:00|1145.8|1145.6|1145.8|1145.4|1145.8|1145.6|1145.6|1145.2|8948
1650537610000|2022-04-21 10:40:10|1145.6||1145.6||1145.6||1145.6||0
1650537620000|2022-04-21 10:40:20|1145.8|1145.2|1145.6|1145.2|1145.8|1145.4|1145.6|1145.2|3518
1650537630000|2022-04-21 10:40:30|1145.4|1145|1145.2|1144.8|1145.4|1145|1144.8|1144.6|10641
1650537640000|2022-04-21 10:40:40|1145|1144.6|1144.6|1144.2|1145|1144.6|1144.6|1144.2|2655
1650537650000|2022-04-21 10:40:50|1144.4|1144|1144.4|1144|1144.6|1144.2|1144.2|1143.8|95
1650537660000|2022-04-21 10:41:00|1144.2|1143.8|1144.4|1144|1144.4|1144|1144.2|1143.8|10457
1650537670000|2022-04-21 10:41:10|1144.2||1144.4||1144.4||1144.2||0
1650537680000|2022-04-21 10:41:20||1144.2||1144||1144.2||1144|353
1650537690000|2022-04-21 10:41:30|1144.2|1143.8|1144.2|1143.8|1144.4|1143.8|1144|1143.8|857
1650537700000|2022-04-21 10:41:40||1144||1143.8||1144||1143.8|4613
1650537710000|2022-04-21 10:41:50|1144||1144.2||1144.2||1144||0
1650537720000|2022-04-21 10:42:00|1144||1144.2||1144.2||1144||1105
1650537730000|2022-04-21 10:42:10|1144|1144|1144.2|1143.8|1144.4|1144|1144|1143.8|3248
1650537740000|2022-04-21 10:42:20|1144.4|1144|1144|1143.8|1144.4|1144|1144|1143.8|0
1650537750000|2022-04-21 10:42:30|1144.2|1144|1144.4|1144|1144.4|1144|1144.2|1143.8|314
1650537760000|2022-04-21 10:42:40|1144.2||1144.4||1144.4||1144.2||0
1650537780000|2022-04-21 10:43:00|1144.2|1143.8|1144.2|1143.8|1144.2|1143.8|1144|1143.8|1343
1650537790000|2022-04-21 10:43:10|1144|1143.6|1143.8|1143.6|1144|1143.6|1143.8|1143.4|651
1650537800000|2022-04-21 10:43:20|1143.6|1143.4|1143.8|1143.6|1143.8|1143.6|1143.6|1143.4|1245
1650537810000|2022-04-21 10:43:30||1143.4||1143.4||1143.4||1143.4|0
1650537820000|2022-04-21 10:43:40|1144|1143.6|1144|1143.8|1144|1143.8|1144|1143.6|394
1650537840000|2022-04-21 10:44:00|1144.2||1144||1144.2||1144||516
1650537850000|2022-04-21 10:44:10|1143.8|1143.6|1143.8|1143.4|1144|1143.6|1143.8|1143.4|1236
1650537860000|2022-04-21 10:44:20|1144|1143.6|1143.8|1143.4|1144|1143.6|1143.8|1143.4|0
1650537870000|2022-04-21 10:44:30|1143.6||1143.6||1143.8||1143.6||0
1650537880000|2022-04-21 10:44:40|1143.8||1143.8||1143.8||1143.8||0
1650537900000|2022-04-21 10:45:00|1143.6||1143.8||1143.8||1143.6||0
1650537910000|2022-04-21 10:45:10|1143.6||1143.8||1143.8||1143.6||0
1650537930000|2022-04-21 10:45:30|1143.6|1143.2|1143.6|1143.2|1143.6|1143.2|1143.4|1143|4365
1650537950000|2022-04-21 10:45:50|1143.8|1143.4|1143.6|1143.2|1143.8|1143.4|1143.4|1143.2|3147
1650537960000|2022-04-21 10:46:00|1143.4|1143|1143.4|1143|1143.6|1143|1143.4|1143|703
1650537970000|2022-04-21 10:46:10|1143.2||1143.4||1143.4||1143.2||0
1650537980000|2022-04-21 10:46:20|1143|1143.2|1143.4|1143|1143.4|1143.2|1143|1142.8|17000
1650538000000|2022-04-21 10:46:40|1143.2||1143.4||1143.4||1143.2||0
1650538050000|2022-04-21 10:47:30||1143.2||1143.2||1143.2||1143|0
1650538060000|2022-04-21 10:47:40|1143.6|1143.4|1144|1143.6|1144|1143.6|1143.6|1143.4|2166
1650538070000|2022-04-21 10:47:50|1143.8||1144||1144||1143.8||457
1650538080000|2022-04-21 10:48:00|1144.2|1143.8|1144.2|1143.8|1144.2|1143.8|1144|1143.8|316
1650538090000|2022-04-21 10:48:10|1144.4|1144|1144.2|1143.8|1144.4|1144|1144|1143.8|2657
1650538120000|2022-04-21 10:48:40|1144|1144|1144.2|1144|1144.2|1144|1144|1144|0
1650538130000|2022-04-21 10:48:50|1144|1143.8|1144.2|1144|1144.2|1144|1144|1143.8|2920
1650538140000|2022-04-21 10:49:00||1143.8||1144||1144||1143.8|1362
1650538150000|2022-04-21 10:49:10|1144.4||1144.4||1144.4||1144.4||407
1650538160000|2022-04-21 10:49:20|1144.6|1144.2|1144.6|1144.2|1144.6|1144.2|1144.6|1144|0
1650538180000|2022-04-21 10:49:40|1144.8|1144.4|1144.8|1144.6|1144.8|1144.6|1144.8|1144.4|0
1650538190000|2022-04-21 10:49:50|1144.6|1144.4|1144.6|1144.4|1144.8|1144.6|1144.6|1144.4|2740
1650538200000|2022-04-21 10:50:00|1144.8|1144.2|1144.4|1144|1144.8|1144.2|1144.4|1144|1278
1650538210000|2022-04-21 10:50:10||1144.2||1144||1144.2||1144|21
1650538220000|2022-04-21 10:50:20|1144.2|1143.8|1144.2|1143.8|1144.4|1143.8|1144|1143.6|2687
1650538230000|2022-04-21 10:50:30|1144.4|1144|1144.4|1144|1144.6|1144.2|1144.4|1144|0
1650538240000|2022-04-21 10:50:40|1144.6|1144.2|1144.6|1144.2|1144.6|1144.2|1144.4|1144.2|0
1650538250000|2022-04-21 10:50:50|1144.4|1144|1144.2|1143.8|1144.4|1144|1144.2|1143.8|2746
1650538260000|2022-04-21 10:51:00|1144||1144.2||1144.2||1144||0
1650538270000|2022-04-21 10:51:10|1144||1144.2||1144.2||1144||0
1650538280000|2022-04-21 10:51:20|1144|1143.6|1144|1143.6|1144|1143.6|1143.8|1143.6|2695
1650538300000|2022-04-21 10:51:40|1143.8||1143.8||1143.8||1143.8||0
1650538310000|2022-04-21 10:51:50|1143.6|1143.4|1143.8|1143.4|1143.8|1143.4|1143.6|1143.4|1880
1650538320000|2022-04-21 10:52:00|1143.6|1143.2|1143.4|1143|1143.8|1143.2|1143.4|1143|5373
1650538330000|2022-04-21 10:52:10|1143.2|1142.8|1143.2|1142.8|1143.4|1143|1143.2|1142.8|1071
1650538340000|2022-04-21 10:52:20|1143|1142.6|1143|1142.6|1143|1142.8|1142.8|1142.4|130
1650538350000|2022-04-21 10:52:30|1142.8|1142.8|1142.8|1142.4|1142.8|1142.8|1142.8|1142.4|0
1650538360000|2022-04-21 10:52:40|1143|1142.6|1143|1142.6|1143|1142.6|1142.8|1142.4|0
1650538370000|2022-04-21 10:52:50|1142.8|1142.4|1143|1142.6|1143|1142.6|1142.8|1142.4|0
1650538380000|2022-04-21 10:53:00||1142.8||1142.6||1142.8||1142.6|0
1650538390000|2022-04-21 10:53:10|||||||||28
1650538400000|2022-04-21 10:53:20|1142.8|1142.4|1143|1142.6|1143|1142.6|1142.8|1142.4|0
1650538410000|2022-04-21 10:53:30||1142.8||1142.8||1142.8||1142.8|0
1650538420000|2022-04-21 10:53:40|1143.2|1143|1143.2|1142.8|1143.4|1143|1143.2|1142.8|933
1650538440000|2022-04-21 10:54:00||1143||1143||1143||1143|0
1650538450000|2022-04-21 10:54:10||1142.8||1143||1143||1142.8|0
1650538460000|2022-04-21 10:54:20||1142.8||1142.8||1142.8||1142.8|0
1650538470000|2022-04-21 10:54:30|1143.4|1143|1143.4|1143|1143.6|1143.2|1143.2|1142.8|174
1650538480000|2022-04-21 10:54:40|1143.2|1142.8|1143.2|1142.8|1143.4|1143|1143.2|1142.8|0
1650538490000|2022-04-21 10:54:50|1143||1143||1143.2||1143||0
1650538500000|2022-04-21 10:55:00|1142.8|1142.6|1143|1142.6|1143|1142.6|1142.8|1142.6|1276
1650538510000|2022-04-21 10:55:10|1143.2|1142.8|1143.6|1143.2|1143.6|1143.2|1143.2|1142.8|546
1650538520000|2022-04-21 10:55:20|1143.4|1143|1143.2|1142.8|1143.4|1143|1143|1142.6|0
1650538530000|2022-04-21 10:55:30|1143||1143.2||1143.2||1143||300
1650538550000|2022-04-21 10:55:50|1143.4|1143|1143.2|1143|1143.4|1143|1143.2|1143|0
1650538580000|2022-04-21 10:56:20|1143|1142.8|1143.2|1142.8|1143.2|1142.8|1143|1142.6|1831
1650538590000|2022-04-21 10:56:30|1143|1142.6|1143|1142.6|1143.2|1142.8|1143|1142.6|460
1650538600000|2022-04-21 10:56:40|1142.8||1143||1143||1142.8||0
1650538610000|2022-04-21 10:56:50|1142.8|1142.4|1142.8|1142.4|1143|1142.4|1142.6|1142.4|0
1650538620000|2022-04-21 10:57:00|1143|1142.6|1143.4|1143|1143.4|1143|1143|1142.4|1618
1650538630000|2022-04-21 10:57:10|1143.2|1143.2|1143.4|1143|1143.4|1143.2|1143.2|1142.8|1074
1650538640000|2022-04-21 10:57:20|1143.2|1143.2|1143.6|1143.2|1143.6|1143.4|1143.2|1143|3622
1650538650000|2022-04-21 10:57:30|1143.8|1143.4|1144|1143.6|1144|1143.6|1143.8|1143.4|1943
1650538660000|2022-04-21 10:57:40|1143.8|1143.4|1143.4|1143|1143.8|1143.4|1143.2|1142.8|3649
1650538670000|2022-04-21 10:57:50||1142.8||1143||1143||1142.8|0
1650538680000|2022-04-21 10:58:00||1143.2||1143.2||1143.2||1143|0
1650538690000|2022-04-21 10:58:10|1143.6|1143.4|1143.8|1143.4|1143.8|1143.4|1143.4|1143.2|1633
1650538700000|2022-04-21 10:58:20|1144|1143.6|1144|1143.6|1144|1143.6|1143.8|1143.6|0
1650538710000|2022-04-21 10:58:30|1143.8|1143.4|1143.6|1143.2|1143.8|1143.4|1143.4|1143.2|3418
1650538720000|2022-04-21 10:58:40|1143.8|1143.4|1143.8|1143.6|1143.8|1143.6|1143.8|1143.4|2883
1650538730000|2022-04-21 10:58:50|1144|1143.8|1144|1143.8|1144|1143.8|1143.8|1143.6|517
1650538740000|2022-04-21 10:59:00|1144.2|1143.6|1144|1143.6|1144.2|1143.8|1144|1143.6|0
1650538750000|2022-04-21 10:59:10|1144.2|1143.8|1144.4|1144|1144.4|1144|1144|1143.8|0
1650538760000|2022-04-21 10:59:20|1144.2|1143.8|1144.4|1144.2|1144.4|1144.2|1144.2|1143.8|395
1650538780000|2022-04-21 10:59:40|1144.6|1144.4|1145|1144.8|1145|1144.8|1144.6|1144.2|21141
1650538790000|2022-04-21 10:59:50|1144.8|1144.6|1145|1144.6|1145|1144.8|1144.8|1144.6|1321
1650538800000|2022-04-21 11:00:00|1144.8|1144.8|1145.4|1145|1145.4|1145.2|1144.8|1144.6|52856
1650538930000|2022-04-21 11:02:10|1144.2|1143.8|1143.6|1143.4|1144.2|1144|1143.6|1143.2|15137
1650538940000|2022-04-21 11:02:20|1143.8|1143.2|1143.8|1143.6|1144|1143.8|1143|1142.6|16601
1650538950000|2022-04-21 11:02:30|1143.6|1143.4|1143.8|1143.4|1143.8|1143.4|1143.2|1143|3271
1650538960000|2022-04-21 11:02:40|1143.6|1143.6|1143.2|1143|1143.6|1143.6|1143.2|1143|3379
1650538970000|2022-04-21 11:02:50|1143.4|1142.8|1143.6|1143.2|1143.6|1143.2|1143.4|1142.8|3743
1650538980000|2022-04-21 11:03:00|1143.4|1143.4|1143.4|1143|1143.6|1143.4|1143.4|1143|455
1650538990000|2022-04-21 11:03:10|1143.2|1142.8|1143|1142.8|1143.4|1142.8|1143|1142.6|464
1650539000000|2022-04-21 11:03:20|1143.2|1143|1144.2|1143.8|1144.4|1144|1143|1142.8|9885
1650539010000|2022-04-21 11:03:30|1144|1143.6|1144|1143.6|1144.2|1143.8|1143.8|1143.6|1810
1650539020000|2022-04-21 11:03:40|1144.2|1143.8|1144.4|1144.2|1144.4|1144.2|1144.2|1143.8|939
1650539030000|2022-04-21 11:03:50|1144.2|1144|1144.4|1144|1144.4|1144.2|1144.2|1144|0
1650539040000|2022-04-21 11:04:00|1144.6|1144.2|1145.2|1145|1145.4|1145|1144.6|1144.2|2361
1650539050000|2022-04-21 11:04:10|1145.4|1144.8|1145.2|1144.8|1145.4|1145|1144.8|1144.6|9591
1650539060000|2022-04-21 11:04:20|1145.4|1145|1145.6|1145.2|1145.6|1145.2|1145|1144.6|3475
1650539070000|2022-04-21 11:04:30|1145.4|1145|1145.2|1145|1145.4|1145|1145.2|1145|0
1650539080000|2022-04-21 11:04:40|1145.4|1145.2|1145.6|1145.2|1145.6|1145.2|1145.4|1145|1395
1650539090000|2022-04-21 11:04:50|1145.4|1145|1145.2|1144.8|1145.6|1145.4|1145.2|1144.8|7136
1650539100000|2022-04-21 11:05:00|1145|1144.6|1145|1144.6|1145.2|1144.8|1145|1144.6|600
1650539110000|2022-04-21 11:05:10|1145.2|1144.8|1145.2|1144.8|1145.2|1144.8|1145.2|1144.8|0
1650539120000|2022-04-21 11:05:20|1145.4|1145|1145.2|1144.8|1145.4|1145|1145.2|1144.8|0
1650539130000|2022-04-21 11:05:30|1145.4|1145|1145.2|1144.8|1145.4|1145|1145.2|1144.8|0
1650539140000|2022-04-21 11:05:40|1145.4|1145|1145.2|1144.8|1145.4|1145|1145.2|1144.8|0
1650539150000|2022-04-21 11:05:50|1145.4|1145|1145.4|1145|1145.4|1145.2|1145.4|1145|455
1650539160000|2022-04-21 11:06:00|1145.2|1144.8|1145.4|1145|1145.4|1145|1145.2|1144.8|2190
1650539170000|2022-04-21 11:06:10|1145.2|1144.8|1145.2|1144.8|1145.2|1144.8|1145.2|1144.8|1110
1650539180000|2022-04-21 11:06:20|1145|1144.6|1145.2|1144.8|1145.2|1144.8|1145|1144.6|3792
1650539190000|2022-04-21 11:06:30|1145.4|1145|1145.4|1145|1145.4|1145.2|1145.4|1145|1444
1650539200000|2022-04-21 11:06:40|1145.2|1144.8|1145.2|1144.8|1145.2|1144.8|1145|1144.8|741
1650539220000|2022-04-21 11:07:00|1145.4|1145|1145.4|1145|1145.4|1145|1145.4|1145|462
1650539230000|2022-04-21 11:07:10|1145.2|1144.8|1145.4|1145|1145.4|1145|1145.2|1144.8|0
1650539240000|2022-04-21 11:07:20|1145.2|1145.2|1145.6|1145.2|1145.6|1145.2|1145.2|1144.8|5771
1650539250000|2022-04-21 11:07:30|1145.2|1145|1145.6|1145.4|1145.6|1145.4|1145.2|1145|6012
1650539270000|2022-04-21 11:07:50|||||||||18492
1650539280000|2022-04-21 11:08:00||1145.2||1145.4||1145.4||1145.2|1491
1650539290000|2022-04-21 11:08:10|1145.8|1145.6|1146.6|1146.2|1146.8|1146.4|1145.8|1145.6|14755
1650539300000|2022-04-21 11:08:20|1146.4|1146.4|1147|1146.4|1147|1146.6|1146.4|1146.4|3497
1650539310000|2022-04-21 11:08:30|1146.8|1146.6|1147|1146.6|1147|1146.8|1146.8|1146.4|0
1650539330000|2022-04-21 11:08:50||1146.8||1146.6||1146.8||1146.6|500
1650539340000|2022-04-21 11:09:00|1147.2|1146.8|1147|1146.6|1147.2|1146.8|1147|1146.6|1171
1650539350000|2022-04-21 11:09:10|1147.2|1146.8|1147.2|1146.8|1147.2|1146.8|1147.2|1146.8|0
1650539360000|2022-04-21 11:09:20|1147|1146.6|1147|1146.6|1147|1146.8|1146.8|1146.4|6776
1650539370000|2022-04-21 11:09:30|1147.2|1146.8|1146.8|1146.6|1147.2|1146.8|1146.8|1146.6|0
1650539380000|2022-04-21 11:09:40||1146.4||1146.4||1146.4||1146.2|2500
1650539390000|2022-04-21 11:09:50|1147|1146.6|1146.8|1146.4|1147|1146.6|1146.8|1146.4|1125
1650539400000|2022-04-21 11:10:00|1146.6|1146.2|1146.6|1146.4|1146.6|1146.4|1146.4|1146|3168
1650539410000|2022-04-21 11:10:10|1146.8|1146.2|1146.8|1146.4|1146.8|1146.4|1146.6|1146.2|1120
1650539430000|2022-04-21 11:10:30||1146.6||1146.4||1146.6||1146.4|0
1650539450000|2022-04-21 11:10:50||1146.6||1146.6||1146.6||1146.6|0
1650539460000|2022-04-21 11:11:00|1147|1146.8|1147.6|1147.2|1147.8|1147.4|1147|1146.8|11280
1650539470000|2022-04-21 11:11:10|1147.8|1147.4|1147.8|1147.4|1147.8|1147.4|1147.8|1147.4|0
1650539480000|2022-04-21 11:11:20|1148|1147.6|1148|1147.6|1148|1147.6|1148|1147.6|0
1650539490000|2022-04-21 11:11:30|1147.8|1147.4|1147.8|1147.4|1147.8|1147.4|1147.6|1147.2|2139
1650539510000|2022-04-21 11:11:50|1147.6|1147.2|1147.6|1147.2|1147.6|1147.2|1147.4|1147|4390
1650539530000|2022-04-21 11:12:10|1147.8|1147.4|1147.6|1147.2|1147.8|1147.4|1147.6|1147.2|0
1650539540000|2022-04-21 11:12:20|1147.8|1147.4|1147.8|1147.4|1147.8|1147.6|1147.4|1147.2|5000
1650539560000|2022-04-21 11:12:40|1148|1147.6|1148|1147.4|1148|1147.6|1148|1147.4|949
1650539570000|2022-04-21 11:12:50|1147.8||1147.8||1147.8||1147.8||0
1650539580000|2022-04-21 11:13:00|1148|1147.6|1148|1147.4|1148|1147.6|1147.8|1147.4|0
1650539590000|2022-04-21 11:13:10|1147.8||1147.8||1148||1147.8||0
1650539600000|2022-04-21 11:13:20|1148|1147.6|1147.8|1147.4|1148|1147.6|1147.8|1147.4|0
1650539630000|2022-04-21 11:13:50|1147.6|1147.2|1147.8|1147.4|1148|1147.8|1147.4|1147|14778
1650539640000|2022-04-21 11:14:00|1148|1147.6|1148|1147.8|1148|1147.8|1148|1147.6|0
1650539660000|2022-04-21 11:14:20|1147.8|1147.6|1147.8|1147.4|1147.8|1147.6|1147.8|1147.4|2515
1650539670000|2022-04-21 11:14:30|1147.6|1147.2|1147.8|1147.4|1147.8|1147.4|1147.6|1147.2|4499
1650539680000|2022-04-21 11:14:40||1147.6||1147.4||1147.6||1147.4|278
1650539690000|2022-04-21 11:14:50|||||||||35
1650539700000|2022-04-21 11:15:00|1147.6|1147.6|1148|1147.6|1148|1147.6|1147.6|1147.6|0
1650539720000|2022-04-21 11:15:20|1147.8|1147.4|1147.4|1147|1148|1147.4|1147.4|1147|11650
1650539730000|2022-04-21 11:15:30|1147.2|1147.2|1147.4|1147|1147.6|1147.2|1147.2|1147|0
1650539740000|2022-04-21 11:15:40|1147.2|1146.8|1147.2|1146.8|1147.4|1146.8|1147|1146.8|2356
1650539750000|2022-04-21 11:15:50|1147.4||1147.2||1147.4||1147.2||0
1650539780000|2022-04-21 11:16:20|1147||1147||1147.2||1147||0
1650539810000|2022-04-21 11:16:50|1147.2|1147|1147.4|1147.2|1147.4|1147.2|1147.2|1146.8|401
1650539820000|2022-04-21 11:17:00|1147.6|1147.4|1148|1147.6|1148|1147.6|1147.6|1147.2|992
1650539840000|2022-04-21 11:17:20||1147.8||1147.6||1147.8||1147.6|0
1650539850000|2022-04-21 11:17:30||1147.8||1147.8||1147.8||1147.8|807
1650539860000|2022-04-21 11:17:40|1147.8|1147.6|1148|1147.6|1148|1147.8|1147.8|1147.4|5311
1650539870000|2022-04-21 11:17:50||1147.8||1147.6||1147.8||1147.6|0
1650539880000|2022-04-21 11:18:00|1148.2|1147.8|1148|1147.6|1148.2|1148|1147.8|1147.6|2031
1650539890000|2022-04-21 11:18:10|1147.8||1147.8||1147.8||1147.8||1918
1650539910000|2022-04-21 11:18:30|||||||||4566
1650539930000|2022-04-21 11:18:50|||||||||50
1650539940000|2022-04-21 11:19:00|||||||||981
1650539950000|2022-04-21 11:19:10|||||||||1400
1650539960000|2022-04-21 11:19:20|1147.6|1147.4|1147.8|1147.6|1147.8|1147.6|1147.6|1147.4|13755
1650539970000|2022-04-21 11:19:30|||||||||950
1650539980000|2022-04-21 11:19:40|1147.6|1147.4|1147.2|1147|1147.6|1147.4|1147.2|1147|4045
1650539990000|2022-04-21 11:19:50|1147|1146.8|1147.2|1146.8|1147.2|1146.8|1147|1146.8|40
1650540000000|2022-04-21 11:20:00|1147.4|1147|1147.4|1147|1147.4|1147.2|1147.2|1147|1310
1650540010000|2022-04-21 11:20:10|1147.2|1147.2|1147.4|1147|1147.6|1147.2|1147.2|1147|0
1650540030000|2022-04-21 11:20:30|1147.2|1146.8|1147.2|1147|1147.4|1147|1147|1146.8|5184
1650540040000|2022-04-21 11:20:40|1147|1146.8|1147|1146.8|1147.2|1146.8|1147|1146.8|1706
1650540050000|2022-04-21 11:20:50|1146.8|1146.6|1147|1146.8|1147|1146.8|1146.8|1146.6|765
1650540060000|2022-04-21 11:21:00|1146.8|1146.6|1147|1146.6|1147|1146.8|1146.8|1146.6|3280
1650540070000|2022-04-21 11:21:10|1146.8|1146.4|1147|1146.6|1147|1146.8|1146.6|1146.2|4960
1650540080000|2022-04-21 11:21:20|1146.8|1146.4|1146.8|1146.4|1147|1146.6|1146.8|1146.4|363
1650540090000|2022-04-21 11:21:30|1146.6|1146.6|1146|1145.8|1146.6|1146.6|1145.8|1145.6|5691
1650540100000|2022-04-21 11:21:40|1145.8|1145.6|1145.6|1145.2|1145.8|1145.6|1145.6|1145.2|907
1650540110000|2022-04-21 11:21:50|1145.4|1145|1145.6|1145.2|1145.6|1145.4|1145.4|1145|0
1650540120000|2022-04-21 11:22:00|1145.8|1145.4|1145.6|1145.2|1145.8|1145.4|1145.4|1145|1895
1650540130000|2022-04-21 11:22:10|1145.4|1145|1145.6|1145.2|1145.6|1145.4|1145.4|1145|3442
1650540140000|2022-04-21 11:22:20|1145.8|1145.4|1146|1145.6|1146|1145.8|1145.8|1145.4|3007
1650540150000|2022-04-21 11:22:30||1145.8||1145.6||1145.8||1145.6|0
1650540160000|2022-04-21 11:22:40|1145.8|1145.4|1145.8|1145.4|1145.8|1145.6|1145.8|1145.4|0
1650540170000|2022-04-21 11:22:50|1145.6|1145.2|1145.8|1145.4|1145.8|1145.6|1145.6|1145.2|1378
1650540180000|2022-04-21 11:23:00|1145.6|1145.6|1146.2|1145.8|1146.2|1146|1145.6|1145.4|10388
1650540190000|2022-04-21 11:23:10|1146.4|1146|1146.4|1146|1146.4|1146|1146.4|1145.8|1606
1650540200000|2022-04-21 11:23:20|1146.6|1146.2|1146.6|1146.2|1146.6|1146.4|1146.6|1146.2|597
1650540230000|2022-04-21 11:23:50|1146.4|1146|1146.4|1146|1146.4|1146.2|1146.4|1146|3257
1650540240000|2022-04-21 11:24:00|1146.6|1146.2|1146.4|1146|1146.6|1146.2|1146.4|1146|1556
1650540260000|2022-04-21 11:24:20|1146.6|1146.2|1146.6|1146.2|1146.6|1146.2|1146.6|1146|0
1650540270000|2022-04-21 11:24:30|1146.8|1146.4|1146.8|1146.4|1146.8|1146.4|1146.8|1146.4|7
1650540280000|2022-04-21 11:24:40|1146.6||1146.8||1146.8||1146.6||0
1650540310000|2022-04-21 11:25:10||1146.6||1146.4||1146.6||1146.4|0
1650540320000|2022-04-21 11:25:20|1147|1146.6|1146.8|1146.4|1147.2|1146.8|1146.8|1146.4|8563
1650540330000|2022-04-21 11:25:30|1147|1146.6|1147|1146.6|1147|1146.6|1147|1146.6|1300
1650540340000|2022-04-21 11:25:40|1147.2||1147||1147.2||1147||0
1650540350000|2022-04-21 11:25:50|1146.8||1147||1147||1146.8||0
1650540360000|2022-04-21 11:26:00|1146.8|1146.8|1147|1146.6|1147|1146.8|1146.8|1146.6|1237
1650540370000|2022-04-21 11:26:10|1146.8||1146.8||1146.8||1146.8||0
1650540380000|2022-04-21 11:26:20|1147|1146.4|1146.8|1146.4|1147|1146.4|1146.8|1146.4|0
1650540390000|2022-04-21 11:26:30|1146.6||1146.8||1146.8||1146.6||0
1650540400000|2022-04-21 11:26:40|1147|1146.6|1147|1146.6|1147|1146.6|1147|1146.6|400
1650540420000|2022-04-21 11:27:00|1146.8|1146.4|1147|1146.6|1147|1146.6|1146.8|1146.4|0
1650540430000|2022-04-21 11:27:10|1147.2|1146.8|1147.2|1147|1147.4|1147|1147.2|1146.6|333
1650540440000|2022-04-21 11:27:20|1147.4|1146.8|1147.4|1147|1147.4|1147|1147.4|1146.8|397
1650540450000|2022-04-21 11:27:30|1147.6|1147.2|1147.8|1147.4|1147.8|1147.4|1147.6|1147.2|6351
1650540460000|2022-04-21 11:27:40||1147.6||1147.4||1147.6||1147.4|0
1650540470000|2022-04-21 11:27:50|1147.6|1147.2|1147|1146.6|1147.6|1147.4|1147|1146.6|8601
1650540480000|2022-04-21 11:28:00|1146.8||1146.8||1147||1146.8||0
1650540490000|2022-04-21 11:28:10|1147|1146.8|1147.2|1146.8|1147.2|1146.8|1147|1146.8|1206
1650540500000|2022-04-21 11:28:20|1147|1146.6|1147|1146.6|1147|1146.6|1147|1146.6|247
1650540510000|2022-04-21 11:28:30|1147.2|1146.8|1146.6|1146.2|1147.2|1146.8|1146.6|1146.2|3904
1650540520000|2022-04-21 11:28:40|1146.4|1146|1146.2|1145.8|1146.6|1146.2|1146.2|1145.6|656
1650540530000|2022-04-21 11:28:50|1146.4|1145.6|1146.2|1145.8|1146.4|1146|1146.2|1145.6|0
1650540540000|2022-04-21 11:29:00|1146.4|1146|1146.4|1146|1146.4|1146|1146.2|1146|93
1650540550000|2022-04-21 11:29:10|1146.6|1146.2|1146.4|1146.2|1146.6|1146.2|1146.4|1146.2|0
1650540560000|2022-04-21 11:29:20|1146.6|1146.4|1147|1146.6|1147|1146.6|1146.6|1146.2|397
1650540570000|2022-04-21 11:29:30|1147.2|1146.8|1147.2|1146.8|1147.2|1146.8|1147.2|1146.8|0
1650540580000|2022-04-21 11:29:40|1147.4|1147|1147.4|1147|1147.6|1147.2|1147.2|1146.8|812
1650540590000|2022-04-21 11:29:50|1147.6|1147.2|1147.4|1147|1147.6|1147.2|1147.4|1147|0
1650540600000|2022-04-21 11:30:00|1147.6|1147.2|1147.4|1147|1147.6|1147.2|1147.4|1147|0
1650540610000|2022-04-21 11:30:10|1147.2|1146.8|1146.8|1146.4|1147.2|1146.8|1146.8|1146.4|590
1650540620000|2022-04-21 11:30:20|1146.6|1146.2|1146.4|1146|1146.6|1146.2|1146.4|1146|198
1650540630000|2022-04-21 11:30:30|1146.2|1145.8|1146|1145.6|1146.2|1145.8|1145.8|1145.4|0
1650540650000|2022-04-21 11:30:50|1145.8|1145.4|1145.8|1145.4|1146|1145.6|1145.8|1145.4|2930
1650540660000|2022-04-21 11:31:00|1145.6|1145.2|1145.4|1145|1145.8|1145.4|1145.2|1145|1599
1650540670000|2022-04-21 11:31:10|1145.2||1145.2||1145.2||1145.2||0
1650540680000|2022-04-21 11:31:20|1145.4|1144.8|1145|1144.6|1145.4|1144.8|1144.6|1144.2|10171
1650540690000|2022-04-21 11:31:30||1144.8||1144.8||1144.8||1144.6|272
1650540700000|2022-04-21 11:31:40|1145.2|1145|1145.4|1145|1145.4|1145|1145.2|1144.8|314
1650540710000|2022-04-21 11:31:50|1145.6|1145.2|1145.6|1145.2|1145.8|1145.2|1145.6|1145.2|453
1650540720000|2022-04-21 11:32:00|1145.4||1145.6||1145.6||1145.4||0
1650540730000|2022-04-21 11:32:10|1145.8|1145.4|1145.8|1145.4|1145.8|1145.4|1145.8|1145.2|1441
1650540740000|2022-04-21 11:32:20|1145.6||1145.8||1145.8||1145.6||0
1650540750000|2022-04-21 11:32:30|1145.6||1145.6||1145.6||1145.6||0
1650540760000|2022-04-21 11:32:40|1145.8|1145.6|1145.8|1145.4|1145.8|1145.6|1145.8|1145.4|2812
1650540770000|2022-04-21 11:32:50||1145.6||1145.4||1145.6||1145.4|0
1650540780000|2022-04-21 11:33:00|1145.6||1145.8||1145.8||1145.6||0
1650540790000|2022-04-21 11:33:10|1145.6|1145.2|1145|1144.6|1145.8|1145.2|1145|1144.6|2340
1650540800000|2022-04-21 11:33:20|1144.8|1144.4|1144.4|1143.8|1144.8|1144.6|1144.4|1143.8|19
1650540810000|2022-04-21 11:33:30|1144.2||1144.2||1144.2||1144.2||0
1650540820000|2022-04-21 11:33:40|1144|1144|1144|1143.6|1144|1144|1144|1143.6|53
1650540830000|2022-04-21 11:33:50|1144.2|1143.8|1144.6|1144.4|1144.8|1144.4|1144.2|1143.6|5800
1650540840000|2022-04-21 11:34:00|1144.8|1144.2|1144.8|1144.4|1144.8|1144.6|1144.8|1144.2|1881
1650540850000|2022-04-21 11:34:10|1145|1144.6|1145|1144.6|1145|1144.6|1145|1144.4|457
1650540870000|2022-04-21 11:34:30|1145.2|1144.8|1145.4|1145|1145.4|1145.2|1145.2|1144.8|1531
1650540900000|2022-04-21 11:35:00|1145.2|1145.2|1146|1145.6|1146|1145.6|1145.2|1145|16410
1650540910000|2022-04-21 11:35:10|1145.8|1145.4|1145.6|1145.2|1145.8|1145.6|1145.2|1145|10935
1650540920000|2022-04-21 11:35:20|||||||||11
1650540950000|2022-04-21 11:35:50||1145.4||1145.2||1145.4||1145.2|464
1650540960000|2022-04-21 11:36:00|1145.8|1145.4|1145.8|1145.4|1146|1145.6|1145.8|1145.2|3880
1650540970000|2022-04-21 11:36:10|1145.6|1145.2|1145.8|1145.6|1145.8|1145.6|1145.6|1145.2|500
1650540980000|2022-04-21 11:36:20|1145.6|1145.4|1145.6|1145.2|1145.6|1145.4|1145.4|1145.2|1831
1650540990000|2022-04-21 11:36:30|1145.4||1145.4||1145.4||1145.4||1149
1650541000000|2022-04-21 11:36:40|1145.6|1145|1145.4|1145|1145.6|1145.2|1145.2|1145|2160
1650541010000|2022-04-21 11:36:50|1145.2|1145.2|1145.4|1145|1145.4|1145.2|1145.2|1145|171
1650541020000|2022-04-21 11:37:00|1145.2|1144.8|1145.2|1144.8|1145.4|1145|1145|1144.6|3831
1650541030000|2022-04-21 11:37:10|1145|1144.6|1144.8|1144.6|1145|1144.6|1144.8|1144.6|6565
1650541040000|2022-04-21 11:37:20|1144.6|1144.4|1144.4|1144.2|1144.8|1144.4|1144.4|1144|1859
1650541050000|2022-04-21 11:37:30|1144.2|1144|1144|1143.6|1144.2|1144.2|1144|1143.6|2
1650541080000|2022-04-21 11:38:00|1143.8|1143.8|1144|1143.6|1144|1143.8|1143.8|1143.6|0
1650541100000|2022-04-21 11:38:20|1143.8||1144||1144||1143.8||0
1650541110000|2022-04-21 11:38:30|1143.8||1144||1144||1143.8||0
1650541120000|2022-04-21 11:38:40|1143.8|1143.4|1143.6|1143.2|1143.8|1143.4|1143.4|1143.2|7292
1650541130000|2022-04-21 11:38:50|1143.4|1143.4|1143.6|1143.4|1143.6|1143.4|1143.4|1143.4|195
1650541140000|2022-04-21 11:39:00|1143.4|1143.2|1143.4|1143|1143.6|1143.2|1143.4|1143|974
1650541150000|2022-04-21 11:39:10|1143|1142.8|1143.2|1143|1143.2|1143|1143|1142.6|6136
1650541170000|2022-04-21 11:39:30|1143.4|1143.2|1143.4|1143.2|1143.6|1143.2|1143.4|1143|1894
1650541180000|2022-04-21 11:39:40|1143.6|1143.4|1143.8|1143.4|1144|1143.4|1143.6|1143.4|1581
1650541190000|2022-04-21 11:39:50||1143.6||1143.6||1143.6||1143.4|0
1650541200000|2022-04-21 11:40:00||1143.4||1143.4||1143.4||1143.4|2055
1650541210000|2022-04-21 11:40:10|1143.6||1143.8||1143.8||1143.6||0
1650541220000|2022-04-21 11:40:20|1144|1143.6|1143.8|1143.4|1144|1143.6|1143.6|1143.4|588
1650541230000|2022-04-21 11:40:30|1144|1143.6|1144|1143.6|1144.2|1143.8|1143.8|1143.6|5929
1650541250000|2022-04-21 11:40:50|1144.2|1143.8|1144.2|1143.8|1144.2|1144|1144.2|1143.6|1002
1650541260000|2022-04-21 11:41:00||1144||1144||1144||1143.8|0
1650541270000|2022-04-21 11:41:10|1144.4|1144.2|1144.4|1144|1144.6|1144.2|1144.4|1144|341
1650541280000|2022-04-21 11:41:20||1144.2||1144||1144.2||1144|0
1650541300000|2022-04-21 11:41:40|1144.2|1143.8|1144.4|1144|1144.4|1144|1144.2|1143.8|3028
1650541310000|2022-04-21 11:41:50|1144.2|1144.2|1144.4|1144.2|1144.4|1144.2|1144.2|1144.2|5282
1650541320000|2022-04-21 11:42:00|1144.6|1144.4|1144.8|1144.6|1144.8|1144.6|1144.6|1144.4|1857
1650541330000|2022-04-21 11:42:10|1144.6|1144.4|1144.4|1144|1144.8|1144.4|1144.4|1144|26873
1650541340000|2022-04-21 11:42:20|1144.6|1144.2|1144.6|1144.2|1144.6|1144.2|1144.4|1144|0
1650541350000|2022-04-21 11:42:30|1144.8|1144|1144.8|1144.4|1144.8|1144.6|1144.8|1144|1729
1650541370000|2022-04-21 11:42:50|1145|1144.6|1145.2|1144.8|1145.2|1144.8|1145|1144.6|420
1650541380000|2022-04-21 11:43:00|1145||1145||1145||1145||0
1650541430000|2022-04-21 11:43:50|1145.2|1145|1145.2|1144.8|1145.2|1145|1145.2|1144.8|489
1650541440000|2022-04-21 11:44:00|1145||1145||1145||1145||0
1650541450000|2022-04-21 11:44:10|1145.2|1144.6|1144.6|1144.4|1145.2|1144.6|1144.6|1144.4|5902
1650541460000|2022-04-21 11:44:20|1144.4|1144.2|1144.6|1144.4|1144.6|1144.4|1144.4|1144.2|798
1650541470000|2022-04-21 11:44:30|1144.8|1144.6|1144.8|1144.4|1144.8|1144.6|1144.8|1144.4|1813
1650541480000|2022-04-21 11:44:40|1144.6|1144.2|1144.4|1144|1144.6|1144.2|1144|1143.6|6971
1650541490000|2022-04-21 11:44:50||1144.2||1144||1144.2||1144|0
1650541500000|2022-04-21 11:45:00|1144.2|1143.8|1144.2|1143.8|1144.2|1144|1144.2|1143.8|0
1650541520000|2022-04-21 11:45:20||1144||1143.8||1144||1143.8|0
1650541530000|2022-04-21 11:45:30|1144|1143.6|1144|1143.6|1144|1143.6|1144|1143.6|1008
1650541540000|2022-04-21 11:45:40|1144.2|1143.8|1144.2|1143.8|1144.2|1143.8|1144.2|1143.6|0
1650541560000|2022-04-21 11:46:00|1144.4|1144|1144.6|1144.2|1144.8|1144.4|1144.4|1144|1745
1650541580000|2022-04-21 11:46:20|1144.8|1144.4|1144.8|1144.4|1144.8|1144.4|1144.8|1144.4|904
1650541590000|2022-04-21 11:46:30|1144.6|1144.2|1144.6|1144.2|1144.6|1144.2|1144.4|1144.2|497
1650541600000|2022-04-21 11:46:40|1144.8|1144.4|1144.8|1144.4|1144.8|1144.4|1144.8|1144.4|1500
1650541610000|2022-04-21 11:46:50|1144.6|1144.6|1145|1144.6|1145|1144.6|1144.6|1144.4|464
1650541630000|2022-04-21 11:47:10|1145.2|1144.8|1145.2|1144.8|1145.2|1144.8|1145.2|1144.8|1000
1650541640000|2022-04-21 11:47:20||1145||1144.8||1145||1144.8|7745
1650541650000|2022-04-21 11:47:30|1145|1144.6|1144.8|1144.6|1145.2|1144.6|1144.8|1144.4|3292
1650541670000|2022-04-21 11:47:50|1144.6|1144.4|1144.6|1144.4|1144.6|1144.4|1144.6|1144.4|2639
1650541680000|2022-04-21 11:48:00|1144.8||1144.8||1144.8||1144.8||0
1650541740000|2022-04-21 11:49:00|1144.6||1144.6||1144.6||1144.6||0
1650541750000|2022-04-21 11:49:10|1144.8||1144.6||1144.8||1144.6||0
1650541760000|2022-04-21 11:49:20|1144.8||1144.8||1144.8||1144.6||0
1650541770000|2022-04-21 11:49:30|1144.6||1144.6||1144.8||1144.6||0
1650541780000|2022-04-21 11:49:40|1144.8|1144.2|1144.8|1144.4|1144.8|1144.4|1144.4|1144.2|5750
1650541790000|2022-04-21 11:49:50||1144.6||1144.4||1144.6||1144.4|0
1650541800000|2022-04-21 11:50:00||1144.6||1144.4||1144.6||1144.4|2562
1650541810000|2022-04-21 11:50:10||1144.6||1144.4||1144.6||1144.4|0
1650541820000|2022-04-21 11:50:20|1144.6|1144.2|1144.8|1144.4|1144.8|1144.6|1144.6|1144.2|4620
1650541830000|2022-04-21 11:50:30|1144.6||1144.8||1144.8||1144.6||0
1650541840000|2022-04-21 11:50:40|1144.6||1144.6||1144.6||1144.6||0
1650541850000|2022-04-21 11:50:50|1144.8||1144.8||1144.8||1144.8||0
1650541860000|2022-04-21 11:51:00|1144.6||1144.6||1144.6||1144.6||0
1650541870000|2022-04-21 11:51:10|1144.4|1144.2|1144.8|1144.4|1144.8|1144.6|1144.4|1144.2|4006
1650541880000|2022-04-21 11:51:20|1145|1144.6|1145|1144.6|1145|1144.8|1145|1144.6|1038
1650541890000|2022-04-21 11:51:30|1144.8||1145||1145||1144.8||0
1650541910000|2022-04-21 11:51:50|1144.8||1145||1145||1144.8||0
1650541920000|2022-04-21 11:52:00|1144.8||1145||1145||1144.8||150
1650541930000|2022-04-21 11:52:10|1144.8|1144.8|1145|1144.8|1145|1144.8|1144.8|1144.6|1367
1650541940000|2022-04-21 11:52:20|1145.2|1144.6|1145.2|1144.8|1145.2|1144.8|1145|1144.6|3066
1650541950000|2022-04-21 11:52:30|1145|1145|1145.2|1144.8|1145.2|1145|1145|1144.8|0
1650541960000|2022-04-21 11:52:40|1145|1144.6|1144.8|1144.4|1145|1144.8|1144.8|1144.4|5070
1650541970000|2022-04-21 11:52:50|1144.6|1144.2|1144.6|1144.4|1144.6|1144.4|1144.4|1144|3962
1650541980000|2022-04-21 11:53:00|1144.4|1144.2|1144.4|1144|1144.6|1144.2|1144.2|1144|806
1650541990000|2022-04-21 11:53:10||1144.2||1144.2||1144.2||1144|33
1650542010000|2022-04-21 11:53:30|1144.2|1144|1144.4|1144|1144.4|1144.2|1144.2|1144|1335
1650542020000|2022-04-21 11:53:40|1144.2|1144.2|1145.2|1144.6|1145.2|1144.6|1144.2|1144.2|5609
1650542030000|2022-04-21 11:53:50|1145||1145||1145||1145||0
1650542040000|2022-04-21 11:54:00|1144.8||1145||1145||1144.8||0
1650542050000|2022-04-21 11:54:10|1144.8||1145||1145||1144.8||0
1650542060000|2022-04-21 11:54:20|1144.8|1144.8|1145.2|1144.8|1145.4|1144.8|1144.8|1144.8|796
1650542080000|2022-04-21 11:54:40|1145|1144.6|1145|1144.6|1145|1144.6|1144.8|1144.4|493
1650542090000|2022-04-21 11:54:50|1145.2|1144.8|1145.4|1145.2|1145.6|1145.2|1145.2|1144.8|1119
1650542100000|2022-04-21 11:55:00|1145.6|1145|1145.6|1145.2|1145.6|1145.2|1145.2|1145|3451
1650542110000|2022-04-21 11:55:10|1145.4|1145.4|1145.2|1144.8|1145.6|1145.4|1145.2|1144.8|4238
1650542120000|2022-04-21 11:55:20|1145|1144.6|1145|1144.6|1145|1144.6|1145|1144.6|583
1650542130000|2022-04-21 11:55:30|1144.8|1144.8|1144.6|1144.4|1144.8|1144.8|1144.4|1144|5636
1650542140000|2022-04-21 11:55:40|1144.8|1144.2|1144.6|1144.2|1145|1144.6|1144.4|1144.2|1421
1650542150000|2022-04-21 11:55:50|1144.8|1144.4|1144.8|1144.4|1144.8|1144.4|1144.6|1144.2|717
1650542160000|2022-04-21 11:56:00|1144.6|1144.6|1144.8|1144.4|1144.8|1144.6|1144.6|1144.4|0
1650542170000|2022-04-21 11:56:10|1144.6||1144.8||1144.8||1144.6||0
1650542180000|2022-04-21 11:56:20|1144.6|1144.6|1144.8|1144.4|1145|1144.6|1144.6|1144.4|535
1650542190000|2022-04-21 11:56:30|1144.6||1144.8||1144.8||1144.6||0
1650542200000|2022-04-21 11:56:40|1144.6||1144.8||1144.8||1144.6||0
1650542210000|2022-04-21 11:56:50|1144.6|1144.2|1144.6|1144.2|1144.6|1144.4|1144.4|1144.2|4742
1650542220000|2022-04-21 11:57:00|1144.8|1144.4|1144.6|1144.2|1144.8|1144.4|1144.4|1144.2|310
1650542230000|2022-04-21 11:57:10||1144.4||1144.2||1144.4||1144.2|1334
1650542240000|2022-04-21 11:57:20|1144.4|1144|1144.4|1144|1144.6|1144|1144.4|1144|998
1650542250000|2022-04-21 11:57:30|1144.2|1143.8|1144.2|1144|1144.2|1144|1144.2|1143.8|2388
1650542260000|2022-04-21 11:57:40|1144|1143.8|1144|1143.8|1144|1143.8|1144|1143.8|988
1650542280000|2022-04-21 11:58:00|1143.8|1143.6|1143.8|1143.4|1144|1143.6|1143.6|1143.4|2489
1650542290000|2022-04-21 11:58:10|1143.6||1143.8||1143.8||1143.6||0
1650542300000|2022-04-21 11:58:20|1143.6||1143.8||1143.8||1143.6||0
1650542310000|2022-04-21 11:58:30|1143.6||1143.6||1143.6||1143.6||0
1650542330000|2022-04-21 11:58:50|1143.8|1143.6|1143.8|1143.6|1143.8|1143.6|1143.8|1143.4|1000
1650542340000|2022-04-21 11:59:00|1144|1143.8|1144.2|1143.8|1144.2|1144|1143.8|1143.8|2491
1650542370000|2022-04-21 11:59:30|1144||1144.2||1144.2||1144||0
1650542380000|2022-04-21 11:59:40|1144.4|1144|1144.2|1144|1144.4|1144|1144.2|1143.8|0
1650542390000|2022-04-21 11:59:50|1144.4||1144.4||1144.4||1144.2||0
1650542400000|2022-04-21 12:00:00|1144.2|1143.8|1144.4|1144|1144.4|1144|1144|1143.8|3382
1650542410000|2022-04-21 12:00:10|1144.6|1144.2|1144.6|1144.2|1144.6|1144.4|1144.4|1144.2|3343
1650542420000|2022-04-21 12:00:20|1144.8|1144.4|1144.6|1144.2|1144.8|1144.6|1144.6|1144.2|7200
1650542430000|2022-04-21 12:00:30|1144.8|1144.4|1144.8|1144.4|1144.8|1144.4|1144.8|1144.4|0
1650542440000|2022-04-21 12:00:40|1145|1144.6|1144.8|1144.6|1145|1144.8|1144.8|1144.4|1552
1650542450000|2022-04-21 12:00:50|1144.6|1144.4|1144.8|1144.4|1144.8|1144.4|1144.6|1144.4|997
1650542470000|2022-04-21 12:01:10|1145|1144.6|1145|1144.6|1145|1144.6|1145|1144.6|3197
1650542490000|2022-04-21 12:01:30|1144.8|1144.4|1145|1144.6|1145|1144.6|1144.8|1144.4|1959
1650542500000|2022-04-21 12:01:40|1144.8|1144.4|1144.4|1144|1144.8|1144.6|1144.4|1144|6052
1650542510000|2022-04-21 12:01:50|1144.2|1144.2|1144.6|1144.2|1144.6|1144.2|1144.2|1143.8|1734
1650542520000|2022-04-21 12:02:00|1144.8|1144.4|1144.6|1144.4|1144.8|1144.4|1144.6|1144.2|697
1650542540000|2022-04-21 12:02:20|1144.8|1144.6|1144.8|1144.4|1144.8|1144.6|1144.8|1144.4|626
1650542550000|2022-04-21 12:02:30|1145|1144.6|1144.8|1144.4|1145|1144.8|1144.8|1144.4|1519
1650542560000|2022-04-21 12:02:40|1144.6||1144.8||1144.8||1144.6||805
1650542590000|2022-04-21 12:03:10||1144.6||1144.4||1144.6||1144.4|2082
1650542600000|2022-04-21 12:03:20|1144.6|1144.2|1144.6|1144.2|1144.6|1144.2|1144.6|1144.2|1546
1650542620000|2022-04-21 12:03:40|1144.4|1144|1144.2|1143.8|1144.4|1144|1144.2|1143.8|6182
1650542630000|2022-04-21 12:03:50|1144|1143.6|1144.2|1143.8|1144.2|1143.8|1144|1143.6|0
1650542640000|2022-04-21 12:04:00|1144|1143.6|1144|1143.6|1144.2|1143.8|1144|1143.6|0
1650542650000|2022-04-21 12:04:10|1143.8|1143.4|1143.8|1143.6|1144|1143.6|1143.8|1143.4|0
1650542660000|2022-04-21 12:04:20|1144|1143.8|1144|1143.6|1144.2|1143.8|1144|1143.6|10062
1650542670000|2022-04-21 12:04:30||1143.8||1143.6||1143.8||1143.6|0
1650542680000|2022-04-21 12:04:40||1143.8||1143.8||1143.8||1143.6|0
1650542690000|2022-04-21 12:04:50|1144.2|1144|1144.2|1144|1144.4|1144|1144.2|1143.8|777
1650542700000|2022-04-21 12:05:00|1144.4|1143.8|1144|1143.8|1144.4|1143.8|1144|1143.8|2092
1650542710000|2022-04-21 12:05:10|1144.2|1143.6|1144|1143.6|1144.2|1143.8|1144|1143.6|5053
1650542720000|2022-04-21 12:05:20|1144.2|1143.8|1144.2|1143.8|1144.2|1144|1144.2|1143.6|0
1650542730000|2022-04-21 12:05:30|1144|1143.6|1144|1143.8|1144.2|1143.8|1144|1143.6|0
1650542740000|2022-04-21 12:05:40|1144.2|1143.6|1143.4|1143.2|1144.2|1143.6|1143.4|1143|3068
1650542750000|2022-04-21 12:05:50|1143.6|1143.4|1143.6|1143.4|1143.6|1143.4|1143.6|1143.2|18
1650542790000|2022-04-21 12:06:30|1143.8|1143.6|1143.8|1143.4|1143.8|1143.6|1143.8|1143.4|1796
1650542800000|2022-04-21 12:06:40|1143.6||1143.6||1143.6||1143.6||0
1650542820000|2022-04-21 12:07:00|1143.8||1143.8||1143.8||1143.8||1156
1650542840000|2022-04-21 12:07:20|||||||||10
1650542850000|2022-04-21 12:07:30|1143.6|1143.2|1143.6|1143.4|1143.8|1143.4|1143.6|1143.2|3845
1650542860000|2022-04-21 12:07:40|1143.8|1143.6|1144|1143.6|1144|1143.8|1143.8|1143.4|2384
1650542870000|2022-04-21 12:07:50|1143.8|1143.4|1143.4|1143|1143.8|1143.4|1143.2|1143|4419
1650542880000|2022-04-21 12:08:00||1143.2||1143||1143.2||1143|538
1650542890000|2022-04-21 12:08:10|1143.6|1143.2|1143.6|1143.4|1143.8|1143.4|1143.4|1143|4278
1650542900000|2022-04-21 12:08:20||1143.2||1143.4||1143.4||1143.2|894
1650542930000|2022-04-21 12:08:50|1143.8||1143.6||1143.8||1143.6||486
1650542940000|2022-04-21 12:09:00|1143.8|1143.2|1143.4|1143.2|1143.8|1143.4|1143.4|1143|6999
1650542950000|2022-04-21 12:09:10|1143.6|1143.4|1143.8|1143.4|1143.8|1143.4|1143.6|1143.2|567
1650542960000|2022-04-21 12:09:20|1144|1143.6|1144.2|1143.8|1144.2|1143.8|1144|1143.6|0
1650542970000|2022-04-21 12:09:30|1144.4|1144|1144.4|1144|1144.4|1144|1144.4|1143.8|0
1650542980000|2022-04-21 12:09:40|1144.2|1143.8|1144.2|1143.8|1144.4|1144|1144.2|1143.8|0
1650542990000|2022-04-21 12:09:50|1144.4|1144|1144|1143.6|1144.4|1144|1144|1143.6|2025
1650543000000|2022-04-21 12:10:00|1144.2|1143.8|1144|1143.8|1144.2|1143.8|1144|1143.6|0
1650543010000|2022-04-21 12:10:10|1144.2|1144|1144.4|1144|1144.4|1144|1144.2|1144|7575
1650543020000|2022-04-21 12:10:20|1144.2|1144.2|1144.4|1144.2|1144.6|1144.2|1144.2|1144|2155
1650543030000|2022-04-21 12:10:30|1144.6|1144.4|1144.6|1144.2|1144.6|1144.4|1144.6|1144.2|1059
1650543040000|2022-04-21 12:10:40||1144.4||1144.2||1144.4||1144.2|3538
1650543050000|2022-04-21 12:10:50||1144.4||1144.2||1144.4||1144.2|43
1650543060000|2022-04-21 12:11:00|1144.4||1144.6||1144.6||1144.4||131
1650543100000|2022-04-21 12:11:40|1144.8|1144.4|1144.8|1144.4|1145|1144.6|1144.6|1144.2|4712
1650543110000|2022-04-21 12:11:50|1144.6|1144.2|1144.8|1144.6|1144.8|1144.6|1144.4|1144.2|7209
1650543120000|2022-04-21 12:12:00|1145|1144.8|1145|1144.8|1145|1144.8|1145|1144.6|1312
1650543130000|2022-04-21 12:12:10|||||||||60
1650543140000|2022-04-21 12:12:20|1145.2|1145|1145.2|1144.8|1145.2|1145|1145|1144.8|12857
1650543150000|2022-04-21 12:12:30||1145||1144.8||1145||1144.8|588
1650543160000|2022-04-21 12:12:40||1145||1144.8||1145||1144.8|1004
1650543180000|2022-04-21 12:13:00|1145|1145|1145|1144.8|1145.2|1145|1145|1144.6|4648
1650543190000|2022-04-21 12:13:10|1144.8|1144.6|1145.6|1145.2|1145.6|1145.2|1144.8|1144.6|10944
1650543200000|2022-04-21 12:13:20|1145.4|1145|1145.4|1145|1145.4|1145|1145.2|1145|2473
1650543210000|2022-04-21 12:13:30|1145.2||1145.4||1145.4||1145.2||1550
1650543230000|2022-04-21 12:13:50||1145.2||1145.2||1145.2||1145.2|0
1650543240000|2022-04-21 12:14:00|1145.6|1145.4|1145.6|1145.4|1145.6|1145.4|1145.6|1145.2|913
1650543250000|2022-04-21 12:14:10||1145.2||1145.2||1145.2||1145.2|14
1650543260000|2022-04-21 12:14:20|1145.4|1145.4|1145.6|1145.2|1145.6|1145.4|1145.4|1145.2|0
1650543300000|2022-04-21 12:15:00|1145.8|1145.4|1145.8|1145.4|1145.8|1145.6|1145.8|1145.2|4301
1650543310000|2022-04-21 12:15:10||1145.6||1145.6||1145.6||1145.6|0
1650543320000|2022-04-21 12:15:20|1146||1146||1146||1146||1229
1650543330000|2022-04-21 12:15:30|1145.8|1145.4|1145.6|1145.2|1145.8|1145.4|1145.6|1145.2|5399
1650543340000|2022-04-21 12:15:40|1145.4|1145|1145.4|1145|1145.4|1145.2|1145|1144.8|4327
1650543350000|2022-04-21 12:15:50|1145.2|1144.8|1145.2|1144.8|1145.2|1145|1145|1144.8|1183
1650543360000|2022-04-21 12:16:00|1145||1145.2||1145.2||1145||0
1650543370000|2022-04-21 12:16:10|1145|1144.6|1145|1144.8|1145|1144.8|1145|1144.6|1430
1650543380000|2022-04-21 12:16:20|1144.8|1144.6|1144.6|1144.2|1144.8|1144.6|1144.6|1144.2|536
1650543390000|2022-04-21 12:16:30|1144.4|1144|1144.4|1144|1144.6|1144.2|1144.4|1144|0
1650543400000|2022-04-21 12:16:40|1144.6|1144.2|1144.4|1144.2|1144.6|1144.2|1144.4|1144.2|2960
1650543420000|2022-04-21 12:17:00|1144.2|1144|1144|1143.8|1144.2|1144|1144|1143.8|738
1650543440000|2022-04-21 12:17:20|1143.8|1143.6|1144.2|1143.8|1144.2|1144|1143.8|1143.6|1886
1650543450000|2022-04-21 12:17:30|1144.4|1144|1144.6|1144.2|1144.6|1144.4|1144.2|1143.8|3061
1650543460000|2022-04-21 12:17:40|1144.4|1144|1144.4|1144|1144.6|1144.2|1144.4|1144|0
1650543470000|2022-04-21 12:17:50|1144.6|1144.2|1144.6|1144.2|1144.6|1144.2|1144.4|1144|0
1650543480000|2022-04-21 12:18:00||1144.4||1144.2||1144.4||1144.2|0
1650543500000|2022-04-21 12:18:20||1144.4||1144.2||1144.4||1144.2|0
1650543510000|2022-04-21 12:18:30|1144.4||1144.6||1144.6||1144.4||0
1650543520000|2022-04-21 12:18:40|1144.4|1144|1144.6|1144.2|1144.6|1144.2|1144.4|1144|1314
1650543530000|2022-04-21 12:18:50|1144.4|1144.4|1144.8|1144.4|1144.8|1144.4|1144.4|1144.2|1337
1650543540000|2022-04-21 12:19:00|1144.6|1144.2|1144.6|1144.4|1144.8|1144.4|1144.6|1144.2|0
1650543550000|2022-04-21 12:19:10|1144.8|1144.2|1144.8|1144.4|1144.8|1144.4|1144.4|1144.2|2153
1650543560000|2022-04-21 12:19:20|1145|1144.6|1144.8|1144.4|1145|1144.6|1144.8|1144.4|0
1650543570000|2022-04-21 12:19:30|1144.6|1144.2|1144.4|1144.2|1144.6|1144.2|1144.4|1144.2|2392
1650543580000|2022-04-21 12:19:40|1144.2|1144|1144.4|1144|1144.4|1144|1144.2|1143.8|410
1650543590000|2022-04-21 12:19:50|1144.6|1144.2|1144.6|1144.2|1144.6|1144.2|1144.6|1144|500
1650543600000|2022-04-21 12:20:00||1144.4||1144.4||1144.4||1144.2|1500
1650543610000|2022-04-21 12:20:10||1144.2||1144.4||1144.4||1144.2|0
1650543620000|2022-04-21 12:20:20||1144.2||1144.2||1144.2||1144.2|0
1650543640000|2022-04-21 12:20:40||1144.4||1144.4||1144.4||1144.2|0
1650543650000|2022-04-21 12:20:50|||||||||7114
1650543680000|2022-04-21 12:21:20|||||||||7386
1650543710000|2022-04-21 12:21:50|||||||||9796
1650543730000|2022-04-21 12:22:10|||||||||3444
1650543740000|2022-04-21 12:22:20|1144.4|1144.2|1144.6|1144.2|1144.6|1144.2|1144.4|1144|5822
1650543750000|2022-04-21 12:22:30|||||||||50
1650543770000|2022-04-21 12:22:50|1144.4|1144|1144.6|1144.2|1144.6|1144.2|1144.2|1144|3351
1650543790000|2022-04-21 12:23:10||1144.4||1144.4||1144.4||1144.4|1169
1650543800000|2022-04-21 12:23:20|||||||||2042
1650543810000|2022-04-21 12:23:30|1144.8|1144.6|1145.4|1145.2|1145.4|1145.2|1144.8|1144.6|6719
1650543820000|2022-04-21 12:23:40|1145.6|1145.4|1145.6|1145.4|1145.6|1145.4|1145.6|1145.2|2377
1650543830000|2022-04-21 12:23:50|1145.8|1145.2|1145.8|1145.6|1146|1145.6|1145.8|1145.2|1283
1650543840000|2022-04-21 12:24:00|1146|1145.8|1146.6|1146.2|1146.6|1146.2|1146|1145.8|458
1650543850000|2022-04-21 12:24:10|1146.4|1146|1146|1145.8|1146.6|1146.2|1146|1145.8|5420
1650543860000|2022-04-21 12:24:20|1146.2||1146.2||1146.2||1146.2||0
1650543870000|2022-04-21 12:24:30|1146||1146||1146||1146||0
1650543880000|2022-04-21 12:24:40|1146.2|1145.6|1145.8|1145.4|1146.2|1145.6|1145.8|1145.4|4887
1650543890000|2022-04-21 12:24:50|1145.6|1145.2|1145.6|1145.2|1145.6|1145.4|1145.6|1145|11113
1650543910000|2022-04-21 12:25:10|1145.4|1145|1145.6|1145.2|1145.6|1145.2|1145.2|1145|2295
1650543920000|2022-04-21 12:25:20||1145||1145.2||1145.2||1145|0
1650543930000|2022-04-21 12:25:30|1145.4|1145|1145.2|1145|1145.6|1145.2|1145.2|1145|0
1650543970000|2022-04-21 12:26:10|1145.4|1145.2|1145.6|1145.4|1145.6|1145.4|1145.2|1145|1398
1650543980000|2022-04-21 12:26:20|1145.8|1145.2|1145.6|1145.4|1145.8|1145.4|1145.6|1145.2|756
1650544010000|2022-04-21 12:26:50|1145.8|1145.6|1146|1145.6|1146|1145.6|1145.8|1145.4|548
1650544020000|2022-04-21 12:27:00|1145.8|1145.4|1145.8|1145.4|1145.8|1145.4|1145.6|1145.4|1523
1650544030000|2022-04-21 12:27:10|1145.6||1145.8||1145.8||1145.6||0
1650544060000|2022-04-21 12:27:40||1145.6||1145.4||1145.6||1145.4|51
1650544070000|2022-04-21 12:27:50|1146|1145.6|1146|1145.8|1146|1145.8|1146|1145.6|349
1650544080000|2022-04-21 12:28:00|1146.2|1145.6|1146|1145.8|1146.2|1145.8|1146|1145.6|4070
1650544100000|2022-04-21 12:28:20||1145.6||1145.6||1145.6||1145.6|2951
1650544120000|2022-04-21 12:28:40|1146.2|1145.8|1145.8|1145.4|1146.2|1145.8|1145.8|1145.4|7943
1650544130000|2022-04-21 12:28:50||1145.6||1145.6||1145.6||1145.6|0
1650544140000|2022-04-21 12:29:00|1145.6|1145.4|1145.6|1145.4|1145.6|1145.4|1145.6|1145.4|2110
1650544150000|2022-04-21 12:29:10|1145.4|1145.2|1145.4|1145|1145.4|1145.2|1145.2|1145|3933
1650544170000|2022-04-21 12:29:30|1145.6|1145.2|1145.4|1145|1145.6|1145.2|1145.2|1145|589
1650544180000|2022-04-21 12:29:40|1145.6|1145.2|1145.4|1145|1145.6|1145.2|1145.4|1145|0
1650544200000|2022-04-21 12:30:00|1145.2|1145.2|1145.4|1145|1145.4|1145.2|1145.2|1145|1764
1650544210000|2022-04-21 12:30:10|1145.2|1144.8|1144.8|1144.6|1145.4|1144.8|1144.6|1144.2|6176
1650544220000|2022-04-21 12:30:20|1145|1144.8|1145|1144.6|1145.2|1144.8|1145|1144.6|1499
1650544230000|2022-04-21 12:30:30|1145.2|1144.8|1145.4|1145.2|1145.6|1145.2|1145.2|1144.8|1128
1650544240000|2022-04-21 12:30:40|1145.6|1145.4|1145.6|1145.2|1145.6|1145.4|1145.6|1145.2|1614
1650544250000|2022-04-21 12:30:50|1145.4|1145|1145.2|1145|1145.4|1145.2|1145.2|1145|3258
1650544260000|2022-04-21 12:31:00|1145.4|1145.2|1145.4|1145.2|1145.6|1145.2|1145.4|1145.2|493
1650544270000|2022-04-21 12:31:10|1145.6|1145.4|1146.2|1145.8|1146.2|1145.8|1145.6|1145.4|3840
1650544280000|2022-04-21 12:31:20|1146.4|1146|1146.4|1146|1146.4|1146|1146.4|1146|0
1650544300000|2022-04-21 12:31:40|1146.2||1146.4||1146.4||1146.2||0
1650544320000|2022-04-21 12:32:00|1146.6|1146.2|1146.6|1146.2|1146.6|1146.2|1146.6|1146.2|0
1650544330000|2022-04-21 12:32:10|1146.8|1146.4|1146.8|1146.4|1147|1146.6|1146.6|1146.2|0
1650544340000|2022-04-21 12:32:20|1146.6|1146.2|1147|1146.6|1147|1146.6|1146.6|1146.2|1373
1650544350000|2022-04-21 12:32:30|1147.2|1146.8|1147|1146.6|1147.2|1146.8|1146.8|1146.6|1106
1650544370000|2022-04-21 12:32:50|1146.8|1146.8|1147|1146.8|1147|1146.8|1146.8|1146.6|0
1650544380000|2022-04-21 12:33:00|1146.8|1146.6|1146.8|1146.4|1146.8|1146.6|1146.6|1146.4|3430
1650544390000|2022-04-21 12:33:10|1146.6|1146.6|1146.8|1146.4|1146.8|1146.6|1146.6|1146.4|3730
1650544400000|2022-04-21 12:33:20|1146.6|1146.2|1146.4|1146|1146.6|1146.2|1146.2|1146|7157
1650544410000|2022-04-21 12:33:30||1146.2||1146.2||1146.2||1146|3194
1650544420000|2022-04-21 12:33:40|1146.6|1146|1146|1145.6|1146.6|1146.4|1146|1145.6|6997
1650544430000|2022-04-21 12:33:50|1145.8|1145.4|1145.4|1145|1146|1145.6|1145.4|1145|2483
1650544440000|2022-04-21 12:34:00|1145.6|1145.2|1145.4|1145|1145.6|1145.2|1145.2|1144.8|11169
1650544450000|2022-04-21 12:34:10|1145.2|1144.8|1145|1144.6|1145.2|1145|1144.6|1144.4|12359
1650544460000|2022-04-21 12:34:20||1144.8||1144.6||1144.8||1144.6|0
1650544470000|2022-04-21 12:34:30|1145.2|1144.8|1145.2|1144.8|1145.4|1145|1145|1144.8|0
1650544480000|2022-04-21 12:34:40|1145|1145|1145|1144.8|1145.2|1145|1145|1144.8|1202
1650544490000|2022-04-21 12:34:50|1144.8|1144.6|1144.8|1144.6|1145|1144.8|1144.8|1144.6|526
1650544500000|2022-04-21 12:35:00|1144.6|1144.4|1144.8|1144.4|1144.8|1144.4|1144.6|1144.4|385
1650544510000|2022-04-21 12:35:10|1145|1144.6|1145|1144.8|1145|1144.8|1145|1144.6|1689
1650544530000|2022-04-21 12:35:30|1144.8|1144.6|1144.8|1144.6|1145|1144.6|1144.6|1144.4|2481
1650544540000|2022-04-21 12:35:40|1145||1145||1145||1144.8||655
1650544550000|2022-04-21 12:35:50|1144.8||1145||1145||1144.8||0
1650544560000|2022-04-21 12:36:00|||||||||10
1650544570000|2022-04-21 12:36:10|1144.8|1144.4|1144.8|1144.6|1144.8|1144.6|1144.8|1144.4|863
1650544580000|2022-04-21 12:36:20|1144.6|1144.4|1144.8|1144.6|1144.8|1144.6|1144.6|1144.4|2171
1650544590000|2022-04-21 12:36:30|1145|1144.8|1145|1144.8|1145|1144.8|1145|1144.6|3271
1650544600000|2022-04-21 12:36:40|1145.2|1145|1145.2|1144.8|1145.2|1145|1145.2|1144.8|408
1650544610000|2022-04-21 12:36:50||1145||1145||1145||1145|0
1650544620000|2022-04-21 12:37:00|1145.4|1145.2|1145.4|1145|1145.4|1145.2|1145.2|1145|1269
1650544630000|2022-04-21 12:37:10|1145.2|1145.2|1145.4|1145|1145.4|1145.2|1145.2|1145|869
1650544650000|2022-04-21 12:37:30|1145.2|1144.8|1144.6|1144.4|1145.2|1144.8|1144.6|1144.2|7450
1650544660000|2022-04-21 12:37:40|1144.4|1144.2|1144.6|1144.2|1144.6|1144.2|1144.4|1144.2|2052
1650544670000|2022-04-21 12:37:50|1144.4|1144.4|1144.6|1144.4|1144.6|1144.4|1144.4|1144.4|464
1650544680000|2022-04-21 12:38:00|1144.8|1144.6|1144.8|1144.4|1144.8|1144.6|1144.8|1144.4|2745
1650544690000|2022-04-21 12:38:10||1144.6||1144.4||1144.6||1144.4|0
1650544700000|2022-04-21 12:38:20|1144.6|1144.2|1144.4|1144|1144.8|1144.4|1144.2|1144|11917
1650544710000|2022-04-21 12:38:30|1144.2||1144.2||1144.4||1144.2||30
1650544720000|2022-04-21 12:38:40|1144.4|1144.2|1144.4|1144|1144.4|1144.2|1144.2|1144|2136
1650544730000|2022-04-21 12:38:50||1144.2||1144||1144.2||1144|2151
1650544740000|2022-04-21 12:39:00|||||||||32
1650544750000|2022-04-21 12:39:10||1144.2||1144||1144.2||1144|0
1650544760000|2022-04-21 12:39:20||1144.2||1144||1144.2||1144|0
1650544790000|2022-04-21 12:39:50||1144.2||1144||1144.2||1144|0
1650544800000|2022-04-21 12:40:00|1144.6|1144.2|1144.6|1144.2|1144.8|1144.6|1144.4|1144.2|4621
1650544810000|2022-04-21 12:40:10|1144.4||1144.4||1144.4||1144.4||0
1650544820000|2022-04-21 12:40:20|1144.6|1144|1144|1143.6|1144.6|1144|1143.8|1143.4|18321
1650544830000|2022-04-21 12:40:30|1143.8|1143.4|1143.8|1143.6|1143.8|1143.6|1143.8|1143.2|2333
1650544840000|2022-04-21 12:40:40|1143.6|1143.4|1143.8|1143.4|1143.8|1143.4|1143.6|1143.4|207
1650544850000|2022-04-21 12:40:50|1143.6|1143.2|1143.6|1143.2|1143.8|1143.4|1143.4|1143.2|4039
1650544860000|2022-04-21 12:41:00||1143.4||1143.2||1143.4||1143.2|914
1650544870000|2022-04-21 12:41:10|||||||||800
1650544880000|2022-04-21 12:41:20|1143.8|1143.4|1144|1143.6|1144|1143.6|1143.8|1143.4|3045
1650544890000|2022-04-21 12:41:30|1143.8|1143.4|1144|1143.8|1144.2|1143.8|1143.8|1143.4|6
1650544900000|2022-04-21 12:41:40||1143.6||1143.8||1143.8||1143.6|0
1650544940000|2022-04-21 12:42:20|1144.2|1144|1144.2|1144|1144.4|1144|1144|1143.8|9319
1650544950000|2022-04-21 12:42:30|1144.4|1144.2|1144.8|1144.4|1144.8|1144.4|1144.4|1144.2|11144
1650544970000|2022-04-21 12:42:50||1144.6||1144.4||1144.6||1144.4|1083
1650544980000|2022-04-21 12:43:00|1145|1144.6|1144.8|1144.4|1145|1144.6|1144.8|1144.4|0
1650544990000|2022-04-21 12:43:10|1144.6|1144.6|1144.8|1144.4|1144.8|1144.6|1144.6|1144.4|499
1650545010000|2022-04-21 12:43:30|1144.6|1144.2|1144.8|1144.4|1144.8|1144.4|1144.4|1144|10226
1650545020000|2022-04-21 12:43:40|1144.6|1144.2|1144.8|1144.6|1144.8|1144.6|1144.6|1144.2|4155
1650545030000|2022-04-21 12:43:50|1145||1145||1145||1145||1707
1650545040000|2022-04-21 12:44:00|1144.8|1144.4|1145|1144.6|1145|1144.6|1144.8|1144.4|2469
1650545050000|2022-04-21 12:44:10||1144.8||1144.6||1144.8||1144.6|925
1650545060000|2022-04-21 12:44:20|1144.8||1144.8||1144.8||1144.8||0
1650545070000|2022-04-21 12:44:30|1145|1144.8|1145|1144.6|1145|1144.8|1144.8|1144.4|10345
1650545090000|2022-04-21 12:44:50|1145.2|1144.8|1145.2|1144.8|1145.2|1144.8|1145.2|1144.8|2209
1650545100000|2022-04-21 12:45:00||1145||1145||1145||1145|0
1650545110000|2022-04-21 12:45:10|1145.4||1145.2||1145.6||1145.2||800
1650545120000|2022-04-21 12:45:20|||||||||149
1650545160000|2022-04-21 12:46:00|1145.4|1145.2|1145.6|1145.2|1145.8|1145.4|1145.4|1145|5309
1650545170000|2022-04-21 12:46:10|1145.8||1145.6||1145.8||1145.6||0
1650545180000|2022-04-21 12:46:20|1145.4|1145|1145.4|1145.2|1145.6|1145.2|1145.4|1145|6088
1650545190000|2022-04-21 12:46:30||1145||1145||1145||1145|162
1650545200000|2022-04-21 12:46:40|1145.2||1145.4||1145.4||1145.2||294
1650545210000|2022-04-21 12:46:50|1145.2|1144.8|1145.4|1145|1145.4|1145.2|1145.2|1144.8|7422
1650545220000|2022-04-21 12:47:00|1145.2|1144.8|1145.2|1145|1145.2|1145|1145.2|1144.8|3392
1650545230000|2022-04-21 12:47:10|1145.4||1145.4||1145.4||1145.4||917
1650545240000|2022-04-21 12:47:20|1145.2||1145.4||1145.4||1145.2||0
1650545250000|2022-04-21 12:47:30|1145.2||1145.4||1145.4||1145.2||1796
1650545270000|2022-04-21 12:47:50|1145.2|1144.8|1145|1144.6|1145.2|1144.8|1144.8|1144.6|12175
1650545280000|2022-04-21 12:48:00|1144.8|1144.4|1145|1144.4|1145|1144.6|1144.8|1144.4|0
1650545290000|2022-04-21 12:48:10|1144.8||1144.8||1144.8||1144.8||0
1650545300000|2022-04-21 12:48:20|1145|1144.6|1145|1144.8|1145|1144.8|1145|1144.6|455
1650545310000|2022-04-21 12:48:30|1144.8|1144.6|1144.8|1144.6|1144.8|1144.6|1144.8|1144.6|1506
1650545330000|2022-04-21 12:48:50|1144.6|1144.4|1143.8|1143.4|1144.6|1144.4|1143.6|1143.4|9348
1650545340000|2022-04-21 12:49:00|1143.6|1143.6|1143.8|1143.6|1143.8|1143.6|1143.6|1143.4|2381
1650545350000|2022-04-21 12:49:10|1144|1143.8|1144|1143.6|1144|1143.8|1144|1143.6|1229
1650545360000|2022-04-21 12:49:20|1143.8|1143.4|1143.6|1143.4|1143.8|1143.6|1143.6|1143.4|942
1650545370000|2022-04-21 12:49:30|1143.4|1143.2|1143.6|1143.2|1143.6|1143.2|1143.4|1143.2|5823
1650545390000|2022-04-21 12:49:50|1143.8|1143.4|1143.8|1143.4|1143.8|1143.4|1143.6|1143.2|1828
1650545400000|2022-04-21 12:50:00|1144|1143.6|1143.8|1143.4|1144|1143.6|1143.6|1143.2|1814
1650545410000|2022-04-21 12:50:10|1143.6|1143.2|1143.6|1143.2|1143.6|1143.2|1143.4|1143.2|1010
1650545420000|2022-04-21 12:50:20|1143.8|1143.4|1143.8|1143.4|1143.8|1143.4|1143.8|1143.4|0
1650545430000|2022-04-21 12:50:30||1143.6||1143.4||1143.6||1143.4|1173
1650545440000|2022-04-21 12:50:40|1143.6|1143.2|1143.6|1143.2|1143.6|1143.2|1143.6|1143.2|0
1650545450000|2022-04-21 12:50:50|1143.4|1143|1143.4|1143|1143.6|1143|1143.2|1143|5152
1650545460000|2022-04-21 12:51:00|1143.2|1143.2|1143.4|1143|1143.4|1143.2|1143.2|1143|1075
1650545480000|2022-04-21 12:51:20||1143.2||1143||1143.2||1143|0
1650545490000|2022-04-21 12:51:30||1143.2||1143||1143.2||1143|0
1650545510000|2022-04-21 12:51:50|1143.2||1143.4||1143.4||1143.2||11
1650545520000|2022-04-21 12:52:00||1143.2||1143.2||1143.2||1143.2|2450
1650545530000|2022-04-21 12:52:10|1143.2|1143|1143.4|1143|1143.4|1143|1143.2|1143|1195
1650545540000|2022-04-21 12:52:20|1143.2||1143.4||1143.4||1143.2||910
1650545550000|2022-04-21 12:52:30|||||||||440
1650545560000|2022-04-21 12:52:40|1143.6|1143.2|1144|1143.6|1144|1143.8|1143.6|1143|19767
1650545580000|2022-04-21 12:53:00|1144.2|1143.8|1144.2|1144|1144.2|1144|1144.2|1143.8|1771
1650545590000|2022-04-21 12:53:10|1144|1143.8|1144|1143.6|1144|1143.8|1143.8|1143.6|3158
1650545600000|2022-04-21 12:53:20|1143.8|1143.4|1143.8|1143.6|1144|1143.6|1143.8|1143.4|4207
1650545610000|2022-04-21 12:53:30|1144|1143.8|1144|1143.6|1144|1143.8|1144|1143.6|2514
1650545620000|2022-04-21 12:53:40||1143.8||1143.6||1143.8||1143.6|4205
1650545640000|2022-04-21 12:54:00||1143.8||1143.6||1143.8||1143.6|0
1650545650000|2022-04-21 12:54:10||1143.8||1143.8||1143.8||1143.6|0
1650545660000|2022-04-21 12:54:20|1144.2|1144|1144.4|1144|1144.4|1144.2|1144.2|1144|1825
1650545670000|2022-04-21 12:54:30|1144.6|1144.2|1144.6|1144.2|1144.6|1144.4|1144.4|1144.2|5574
1650545680000|2022-04-21 12:54:40||1144.4||1144.4||1144.4||1144.2|2622
1650545700000|2022-04-21 12:55:00|1144.8|1144.6|1145|1144.8|1145|1144.8|1144.8|1144.4|3406
1650545710000|2022-04-21 12:55:10||1144.6||1144.6||1144.6||1144.6|1391
1650545720000|2022-04-21 12:55:20|1144.8||1145||1145||1144.8||4500
1650545730000|2022-04-21 12:55:30||1144.8||1144.6||1144.8||1144.6|371
1650545740000|2022-04-21 12:55:40|1145.2|1144.8|1145.4|1145|1145.6|1145.2|1145.2|1144.8|2499
1650545750000|2022-04-21 12:55:50|1145.2|1145.2|1145.4|1145|1145.4|1145.2|1145.2|1144.8|2470
1650545760000|2022-04-21 12:56:00|1145.2|1144.8|1145.2|1144.8|1145.2|1145|1145.2|1144.8|2026
1650545780000|2022-04-21 12:56:20|1145|1144.6|1144.6|1144.4|1145.2|1144.6|1144.6|1144.2|7034
1650545790000|2022-04-21 12:56:30|1144.4|1144.2|1144.4|1144.2|1144.4|1144.2|1144.4|1144.2|464
1650545800000|2022-04-21 12:56:40|1144.6||1144.4||1144.6||1144.4||569
1650545810000|2022-04-21 12:56:50|1144.6|1144|1144.2|1144|1144.6|1144|1144.2|1143.8|3210
1650545830000|2022-04-21 12:57:10|1144.4||1144.4||1144.4||1144.2||5401
1650545840000|2022-04-21 12:57:20|1144.6|1144.2|1145.2|1144.8|1145.2|1145|1144.6|1144.2|11959
1650545850000|2022-04-21 12:57:30|1145.4|1145|1146|1145.8|1146|1145.8|1145.4|1145|11954
1650545860000|2022-04-21 12:57:40|1146.2|1146|1146.2|1145.8|1146.4|1146|1146|1145.8|2731
1650545890000|2022-04-21 12:58:10|1146.4|1146|1146.8|1146.4|1146.8|1146.4|1146.4|1145.8|1219
1650545900000|2022-04-21 12:58:20|1147|1146.6|1147.2|1146.8|1147.2|1146.8|1147|1146.6|475
1650545910000|2022-04-21 12:58:30|1147|1146.6|1146.8|1146.4|1147|1146.6|1146.8|1146.2|5390
1650545920000|2022-04-21 12:58:40||1146.6||1146.4||1146.6||1146.4|500
1650545950000|2022-04-21 12:59:10|1147|1146.6|1147|1146.8|1147.2|1146.8|1146.8|1146.4|126
1650545960000|2022-04-21 12:59:20|1147.2|1147|1147.4|1147|1147.6|1147.2|1147.2|1147|1778
1650545970000|2022-04-21 12:59:30|1147.6|1147.2|1147.8|1147.4|1147.8|1147.4|1147.4|1147.2|0
1650545980000|2022-04-21 12:59:40|1147.6|1147.2|1147.6|1147.2|1147.6|1147.2|1147.6|1147.2|0
1650546000000|2022-04-21 13:00:00|1147.4|1147|1146.8|1146.6|1147.4|1147|1146.8|1146.6|12190
1650546010000|2022-04-21 13:00:10|1147|1146.8|1147.6|1147.2|1147.6|1147.2|1147|1146.6|9094
1650546020000|2022-04-21 13:00:20|1147.4|1147|1147|1146.8|1147.4|1147|1147|1146.6|1428
1650546030000|2022-04-21 13:00:30|1147.2|1147|1147.2|1147|1147.2|1147|1147.2|1147|489
1650546040000|2022-04-21 13:00:40|1147.4|1147.2|1147.4|1147|1147.4|1147.2|1147.4|1147|306
1650546050000|2022-04-21 13:00:50||1147.2||1147||1147.2||1147|0
1650546090000|2022-04-21 13:01:30|1147.2|1146.8|1147|1146.8|1147.2|1146.8|1147|1146.8|3815
1650546100000|2022-04-21 13:01:40|1147.2|1147|1148|1147.6|1148|1147.6|1147.2|1147|4473
1650546110000|2022-04-21 13:01:50|1147.8|1147.4|1147.4|1147.2|1147.8|1147.4|1147.4|1147|2115
1650546130000|2022-04-21 13:02:10|1147.6|1147.4|1148|1147.6|1148|1147.6|1147.6|1147.4|1956
1650546150000|2022-04-21 13:02:30|1147.8||1147.8||1147.8||1147.8||0
1650546170000|2022-04-21 13:02:50|1148|1147.4|1148.2|1147.8|1148.2|1148|1148|1147.4|4238
1650546180000|2022-04-21 13:03:00|1148|1147.6|1148|1147.6|1148|1147.8|1147.8|1147.4|2543
1650546200000|2022-04-21 13:03:20||1147.8||1147.6||1147.8||1147.6|0
1650546210000|2022-04-21 13:03:30|1148.2|1147.8|1148|1147.6|1148.2|1147.8|1147.6|1147.2|18953
1650546220000|2022-04-21 13:03:40|1148.2|1147.4|1148|1147.6|1148.2|1147.6|1147.8|1147.4|1135
1650546230000|2022-04-21 13:03:50|1147.8|1147.4|1148|1147.6|1148|1147.6|1147.8|1147.4|1940
1650546240000|2022-04-21 13:04:00|1147.8|1147.4|1147.8|1147.4|1147.8|1147.4|1147.6|1147.4|528
1650546260000|2022-04-21 13:04:20|1147.6|1147.2|1147.6|1147.2|1147.6|1147.4|1147.4|1147.2|5555
1650546270000|2022-04-21 13:04:30|1147.8|1147.4|1148|1147.6|1148.2|1147.8|1147.8|1147.4|9723
1650546280000|2022-04-21 13:04:40|1148.2|1147.8|1148|1147.6|1148.2|1147.8|1147.8|1147.6|361
1650546290000|2022-04-21 13:04:50|1147.8|1147.4|1148|1147.6|1148|1147.6|1147.8|1147.4|0
1650546300000|2022-04-21 13:05:00|1147.8|1147.4|1148|1147.6|1148.2|1147.8|1147.8|1147.4|0
1650546310000|2022-04-21 13:05:10|1148.2|1147.8|1148|1147.6|1148.2|1147.8|1148|1147.6|0
1650546320000|2022-04-21 13:05:20|1148.2|1147.8|1148|1147.6|1148.2|1147.8|1148|1147.6|0
1650546340000|2022-04-21 13:05:40|1147.8|1147.8|1148.2|1147.8|1148.2|1147.8|1147.8|1147.6|0
1650546350000|2022-04-21 13:05:50|1148|1147.6|1148|1147.6|1148|1147.6|1147.8|1147.6|3972
1650546380000|2022-04-21 13:06:20|1148.2|1147.8|1148|1147.8|1148.2|1148|1148|1147.8|800
1650546400000|2022-04-21 13:06:40|1148.2|1148|1148.2|1147.8|1148.2|1148|1148.2|1147.8|1718
1650546410000|2022-04-21 13:06:50|1148|1147.6|1148|1147.6|1148|1147.6|1147.8|1147.6|2525
1650546420000|2022-04-21 13:07:00|1147.8|1147.8|1147.8|1147.6|1148|1147.8|1147.8|1147.6|1658
1650546430000|2022-04-21 13:07:10|1148|1147.4|1147.4|1147|1148|1147.4|1147.2|1147|14846
1650546440000|2022-04-21 13:07:20||1147.2||1147||1147.2||1147|189
1650546450000|2022-04-21 13:07:30|1147.2||1147.4||1147.4||1147.2||0
1650546470000|2022-04-21 13:07:50|1147.6|1147.2|1147.8|1147.4|1147.8|1147.6|1147.6|1147.2|3416
1650546480000|2022-04-21 13:08:00|1148|1147.6|1148|1147.6|1148|1147.6|1148|1147.4|0
1650546490000|2022-04-21 13:08:10|1148.2|1147.8|1148|1147.6|1148.2|1147.8|1148|1147.6|2382
1650546500000|2022-04-21 13:08:20|1148.2|1147.8|1148|1147.8|1148.2|1147.8|1148|1147.6|446
1650546510000|2022-04-21 13:08:30|1147.8|1147.6|1148|1147.6|1148|1147.6|1147.8|1147.6|1145
1650546530000|2022-04-21 13:08:50|1147.8|1147.4|1147.6|1147.2|1147.8|1147.4|1147.4|1147.2|4516
1650546540000|2022-04-21 13:09:00|1147.4||1147.6||1147.6||1147.4||0
1650546550000|2022-04-21 13:09:10|1147.4||1147.6||1147.6||1147.4||0
1650546560000|2022-04-21 13:09:20|1147.4|1147|1147.4|1147.2|1147.4|1147.2|1147.2|1146.8|1847
1650546570000|2022-04-21 13:09:30||1147||1147||1147||1147|0
1650546580000|2022-04-21 13:09:40||1147.2||1147||1147.2||1147|1161
1650546590000|2022-04-21 13:09:50||1147.2||1147||1147.2||1147|0
1650546600000|2022-04-21 13:10:00|1147.2|1147.2|1147.2|1146.8|1147.2|1147.2|1147|1146.8|3589
1650546610000|2022-04-21 13:10:10|1147|1146.6|1146.8|1146.6|1147.2|1146.6|1146.8|1146.6|1531
1650546620000|2022-04-21 13:10:20|1147|1146.4|1147|1146.6|1147|1146.6|1146.8|1146.4|1798
1650546630000|2022-04-21 13:10:30|1146.8|1146.4|1147|1146.8|1147.2|1147|1146.8|1146.4|2035
1650546640000|2022-04-21 13:10:40|1147.2|1146.6|1147.2|1147|1147.2|1147|1147|1146.6|1655
1650546660000|2022-04-21 13:11:00|1147.4|1147.2|1147.4|1147|1147.4|1147.2|1147.4|1147|22
1650546670000|2022-04-21 13:11:10|1147.2||1147.4||1147.4||1147.2||0
1650546680000|2022-04-21 13:11:20|1147.6|1147.2|1147.6|1147.2|1147.6|1147.4|1147.4|1147|4102
1650546690000|2022-04-21 13:11:30|1147.4|1147.4|1148.2|1148|1148.2|1148|1147.4|1147.4|22802
1650546700000|2022-04-21 13:11:40|1148|1147.8|1148.2|1147.6|1148.2|1147.8|1147.8|1147.6|4034
1650546710000|2022-04-21 13:11:50|1148|1147.8|1148.2|1147.6|1148.2|1147.8|1148|1147.6|871
1650546720000|2022-04-21 13:12:00|1148|1147.8|1147.6|1147.4|1148|1147.8|1147.6|1147.4|2258
1650546730000|2022-04-21 13:12:10|1147.4|1147.2|1147.6|1147.2|1147.6|1147.4|1147.4|1147|2306
1650546740000|2022-04-21 13:12:20|1147.4||1147.6||1147.6||1147.4||0
1650546750000|2022-04-21 13:12:30|1147.4|1147.4|1147.6|1147.4|1147.6|1147.4|1147.4|1147.2|1428
1650546760000|2022-04-21 13:12:40|1147.8|1147.6|1147.8|1147.4|1148|1147.6|1147.8|1147.4|1933
1650546770000|2022-04-21 13:12:50||1147.6||1147.6||1147.6||1147.6|0
1650546780000|2022-04-21 13:13:00|1148|1147.8|1148|1147.6|1148|1147.8|1148|1147.6|7
1650546790000|2022-04-21 13:13:10||1147.8||1147.8||1147.8||1147.6|0
1650546800000|2022-04-21 13:13:20|1147.8|1147.6|1148|1147.6|1148|1147.6|1147.8|1147.6|1621
1650546820000|2022-04-21 13:13:40|1147.8||1147.8||1147.8||1147.8||0
1650546830000|2022-04-21 13:13:50|1148||1148||1148||1147.8||466
1650546840000|2022-04-21 13:14:00|1147.8||1147.8||1147.8||1147.8||1000
1650546850000|2022-04-21 13:14:10|||||||||6
1650546860000|2022-04-21 13:14:20|1148|1147.8|1148|1147.8|1148|1147.8|1148|1147.6|157
1650546880000|2022-04-21 13:14:40|1147.8|1147.6|1148|1147.6|1148|1147.6|1147.8|1147.6|1305
1650546890000|2022-04-21 13:14:50|1147.8||1148||1148||1147.8||1305
1650546900000|2022-04-21 13:15:00|1147.8||1148||1148||1147.8||0
1650546910000|2022-04-21 13:15:10|1147.8|1147.4|1147.8|1147.6|1147.8|1147.6|1147.8|1147.4|1042
1650546920000|2022-04-21 13:15:20|1148|1147.4|1148|1147.6|1148|1147.6|1147.8|1147.4|348
1650546930000|2022-04-21 13:15:30|1147.8|1147.4|1147.4|1147.2|1147.8|1147.4|1147.4|1147.2|3412
1650546940000|2022-04-21 13:15:40|1147.6|1147.4|1147.4|1147.2|1147.8|1147.4|1147.4|1147.2|2079
1650546960000|2022-04-21 13:16:00|1147.6|1147.4|1147.4|1147|1147.6|1147.4|1147.2|1147|1735
1650546970000|2022-04-21 13:16:10|1147.2|1146.8|1147.4|1147|1147.4|1147.2|1146.8|1146.6|6451
1650546980000|2022-04-21 13:16:20|1147.2|1146.8|1147.4|1147|1147.4|1147|1147.2|1146.8|121
1650547010000|2022-04-21 13:16:50|1147.2|1146.8|1147|1146.8|1147.4|1146.8|1147|1146.8|600
1650547020000|2022-04-21 13:17:00|1146.8|1146.6|1146.6|1146.2|1146.8|1146.6|1146.4|1146.2|3258
1650547030000|2022-04-21 13:17:10|1146.8|1146.4|1147.2|1146.8|1147.4|1147.2|1146.8|1146.4|2303
1650547050000|2022-04-21 13:17:30|1147|1147|1147.2|1147|1147.4|1147|1147|1146.8|8101
1650547060000|2022-04-21 13:17:40|1147|1146.8|1147.2|1146.8|1147.2|1146.8|1147|1146.8|904
1650547080000|2022-04-21 13:18:00|1147||1147.2||1147.2||1147||0
1650547090000|2022-04-21 13:18:10|1147|1146.6|1147|1146.8|1147.2|1146.8|1146.8|1146.6|3588
1650547100000|2022-04-21 13:18:20|1147.2|1147|1147.2|1146.8|1147.2|1147|1147.2|1146.8|700
1650547110000|2022-04-21 13:18:30|1147.4|1147|1147.2|1147|1147.4|1147|1147.2|1147|284
1650547130000|2022-04-21 13:18:50|1147.4|1147.2|1147.4|1147|1147.6|1147.2|1147.2|1147|1089
1650547140000|2022-04-21 13:19:00|1147.6|1147.2|1147.8|1147.4|1148|1147.6|1147.6|1147.2|0
1650547150000|2022-04-21 13:19:10|1148|1147.6|1148|1147.8|1148.2|1147.8|1148|1147.6|0
1650547160000|2022-04-21 13:19:20|1148.2|1147.6|1148.2|1147.8|1148.2|1147.8|1148|1147.6|3813
1650547170000|2022-04-21 13:19:30|1148||1148.2||1148.2||1148||0
1650547180000|2022-04-21 13:19:40|1148.4|1148|1148.4|1148|1148.4|1148|1148.2|1148|2957
1650547190000|2022-04-21 13:19:50|1148.2|1148.2|1148.2|1148|1148.2|1148.2|1148.2|1148|1244
1650547210000|2022-04-21 13:20:10|1148|1147.8|1148.4|1148|1148.4|1148|1148|1147.6|5735
1650547220000|2022-04-21 13:20:20|1148.2|1147.8|1148.4|1148|1148.4|1148|1148.2|1147.8|1440
1650547230000|2022-04-21 13:20:30|1148.6|1148.2|1148.6|1148.2|1148.6|1148.2|1148.6|1148.2|500
1650547240000|2022-04-21 13:20:40|1148.4||1148.6||1148.6||1148.4||23
1650547270000|2022-04-21 13:21:10||1148.4||1148.2||1148.4||1148.2|0
1650547280000|2022-04-21 13:21:20|1148.4||1148.4||1148.6||1148.4||0
1650547290000|2022-04-21 13:21:30|1148.6|1148.4|1148.6|1148.2|1148.8|1148.4|1148.4|1148.2|7376
1650547300000|2022-04-21 13:21:40|1148.8|1148.4|1148.8|1148.6|1148.8|1148.6|1148.8|1148.4|1481
1650547310000|2022-04-21 13:21:50|1148.6|1148.4|1148.6|1148.4|1148.8|1148.4|1148.6|1148.4|747
1650547320000|2022-04-21 13:22:00|1148.8|1148.2|1148.6|1148.2|1148.8|1148.4|1148.6|1148.2|2589
1650547330000|2022-04-21 13:22:10|1148.4|1148.4|1148.4|1148|1148.4|1148.4|1148.2|1148|2721
1650547340000|2022-04-21 13:22:20|1148.2|1147.8|1148|1147.6|1148.2|1147.8|1147.6|1147.4|4927
1650547350000|2022-04-21 13:22:30|1147.8|1147.4|1147.8|1147.4|1147.8|1147.4|1147.8|1147.4|798
1650547370000|2022-04-21 13:22:50||1147.6||1147.6||1147.6||1147.6|0
1650547380000|2022-04-21 13:23:00|1148||1148||1148||1148||1095
1650547390000|2022-04-21 13:23:10|1147.8|1147.4|1148|1147.6|1148|1147.6|1147.6|1147.4|3578
1650547400000|2022-04-21 13:23:20|1148.2|1147.8|1148.4|1148|1148.4|1148|1148.2|1147.8|1826
1650547410000|2022-04-21 13:23:30|1148|1147.8|1148|1147.8|1148|1147.8|1148|1147.8|10771
1650547440000|2022-04-21 13:24:00|1148.2|1148|1148.2|1148|1148.4|1148|1148.2|1147.8|10387
1650547450000|2022-04-21 13:24:10||1147.8||1147.8||1148||1147.8|1784
1650547460000|2022-04-21 13:24:20|1148||1148||1148||1148||0
1650547470000|2022-04-21 13:24:30|1148.2|1147.6|1147.6|1147.2|1148.2|1147.6|1147.4|1147.2|5732
1650547480000|2022-04-21 13:24:40|1147.8|1147.4|1147.6|1147.2|1147.8|1147.4|1147.6|1147.2|801
1650547490000|2022-04-21 13:24:50|1147.4||1147.6||1147.6||1147.4||2218
1650547500000|2022-04-21 13:25:00|1147.2|1146.8|1147.2|1147|1147.4|1147|1146.2|1145.8|50895
1650547510000|2022-04-21 13:25:10|1147.4|1147.2|1147.6|1147.2|1147.6|1147.4|1147.4|1147|2079
1650547520000|2022-04-21 13:25:20|1147.8|1147.4|1147.6|1147.2|1148|1147.6|1147.4|1147.2|2506
1650547550000|2022-04-21 13:25:50|1147.8|1147.4|1147.8|1147.4|1148.2|1147.8|1147.8|1147.4|5719
1650547560000|2022-04-21 13:26:00|1148|1147.6|1147.8|1147.4|1148|1147.6|1147.8|1147.4|8428
1650547570000|2022-04-21 13:26:10|1147.6|1147.2|1147.6|1147.2|1147.8|1147.2|1147.6|1147.2|1166
1650547580000|2022-04-21 13:26:20|1147.8|1147.4|1147.8|1147.4|1147.8|1147.4|1147.6|1147.2|4234
1650547590000|2022-04-21 13:26:30|1147.6|1147.2|1147.4|1147|1147.6|1147.2|1147.2|1146.8|1964
1650547600000|2022-04-21 13:26:40||1146.8||1147.2||1147.2||1146.8|594
1650547610000|2022-04-21 13:26:50|1147.6|1147|1147.6|1147.2|1147.6|1147.4|1147.6|1147|1126
1650547620000|2022-04-21 13:27:00|1147.8|1147.4|1147.8|1147.6|1147.8|1147.6|1147.8|1147.2|940
1650547630000|2022-04-21 13:27:10|1148|1147.4|1147.8|1147.4|1148|1147.6|1147.8|1147.4|2522
1650547650000|2022-04-21 13:27:30|1147.6|1147.2|1147.4|1147|1147.8|1147.2|1147.2|1147|4004
1650547660000|2022-04-21 13:27:40|1147.2|1146.8|1147.6|1147.2|1147.8|1147.6|1147.2|1146.8|29627
1650547680000|2022-04-21 13:28:00|1147.4|1147|1147.4|1147|1147.4|1147|1147.2|1147|4299
1650547690000|2022-04-21 13:28:10||1147.2||1147||1147.2||1147|0
1650547700000|2022-04-21 13:28:20|1147.2|1147.2|1147.4|1147|1147.4|1147.2|1147.2|1147|3092
1650547710000|2022-04-21 13:28:30||1147.2||1147||1147.2||1147|0
1650547720000|2022-04-21 13:28:40|1147.2|1147.2|1148.2|1147.8|1148.2|1147.8|1147.2|1146.8|6492
1650547730000|2022-04-21 13:28:50|1148.4|1148|1148.8|1148.4|1148.8|1148.6|1148|1147.8|21342
1650547740000|2022-04-21 13:29:00||1148.6||1148.4||1148.6||1148.4|0
1650547750000|2022-04-21 13:29:10|1148.6|1148.2|1148.6|1148.2|1148.6|1148.2|1148.4|1148.2|3817
1650547760000|2022-04-21 13:29:20|1148.4|1148|1148|1147.6|1148.4|1148|1148|1147.6|5567
1650547770000|2022-04-21 13:29:30|1147.8|1147.4|1148|1147.6|1148|1147.6|1147.6|1147.4|3013
1650547780000|2022-04-21 13:29:40|1147.8|1147.4|1148.2|1147.8|1148.2|1147.8|1147.8|1147.4|5339
1650547790000|2022-04-21 13:29:50|1148|1147.6|1147.8|1147.4|1148|1147.6|1147.8|1147.4|4482
1650547800000|2022-04-21 13:30:00|1148|1147.6|1148.8|1148.4|1148.8|1148.6|1145.8|1145.4|91141
1650547810000|2022-04-21 13:30:10|1149|1148.6|1147.4|1147|1149.6|1149.2|1146.8|1146.6|71513
1650547820000|2022-04-21 13:30:20|1147.6|1147.2|1147.4|1147|1148.4|1148|1146.6|1146.4|31604
1650547830000|2022-04-21 13:30:30|1147.2|1146.8|1148.4|1148.2|1148.8|1148.4|1147.2|1146.8|11015
1650547840000|2022-04-21 13:30:40|1148.2|1148|1148.6|1148.2|1148.6|1148.4|1148|1147.6|2173
1650547850000|2022-04-21 13:30:50|1148.8|1148.4|1149|1148.6|1149.2|1148.8|1148.4|1148.2|10148
1650547860000|2022-04-21 13:31:00|1149.2|1148.8|1149.2|1148.8|1149.6|1149.2|1149|1148.6|9852
1650547870000|2022-04-21 13:31:10|1149.4|1149|1148.8|1148.4|1149.4|1149|1148.4|1148.2|3455
1650547880000|2022-04-21 13:31:20|1148.6|1148.2|1147.8|1147.6|1148.8|1148.4|1147.2|1146.8|24833
1650547890000|2022-04-21 13:31:30|1148|1147.8|1148|1147.6|1148.2|1147.8|1147.4|1147.2|21410
1650547900000|2022-04-21 13:31:40|1148.2|1147.8|1147.8|1147.4|1148.4|1148|1147.4|1147|26038
1650547910000|2022-04-21 13:31:50|1148|1147.6|1149|1148.6|1149|1148.6|1147.8|1147.6|37255
1650547920000|2022-04-21 13:32:00|1149.2|1148.8|1149|1148.6|1149.2|1148.8|1147.6|1147.2|79112
1650547930000|2022-04-21 13:32:10|1149.2|1148.8|1149|1148.6|1149.2|1149|1148.8|1148.6|2316
1650547940000|2022-04-21 13:32:20|1148.8|1148.4|1148.4|1148|1149|1148.4|1148.2|1148|13344
1650547950000|2022-04-21 13:32:30|1148.6|1148.2|1149.6|1149.4|1149.6|1149.4|1148.4|1148.2|26880
1650547960000|2022-04-21 13:32:40|1149.8|1149.2|1149.2|1148.8|1149.8|1149.4|1149|1148.8|17050
1650547970000|2022-04-21 13:32:50|1149|1149|1149.8|1149.4|1150|1149.8|1149|1149|10922
1650547980000|2022-04-21 13:33:00|1150|1149.6|1150|1149.6|1150|1149.6|1149.6|1149.4|625
1650547990000|2022-04-21 13:33:10|1149.8|1149.4|1149.8|1149.4|1150|1149.6|1149.6|1149.4|2500
1650548000000|2022-04-21 13:33:20|1149.6|1149.6|1149.8|1149.6|1149.8|1149.6|1149.6|1149.4|1216
1650548010000|2022-04-21 13:33:30|1149.6|1149.4|1149.8|1149.4|1149.8|1149.6|1149.6|1149.4|925
1650548020000|2022-04-21 13:33:40|1149.6|1149.6|1149.8|1149.6|1150|1149.8|1149.6|1149.4|1612
1650548030000|2022-04-21 13:33:50|1149.6|1149.4|1149.6|1149.4|1149.8|1149.6|1149.6|1149.4|1014
1650548040000|2022-04-21 13:34:00|1149.8|1149.6|1150.6|1150.2|1150.6|1150.4|1149.8|1149.4|26052
1650548050000|2022-04-21 13:34:10|1150.8|1150.4|1150.8|1150.6|1151.6|1151.4|1150.8|1150.2|29947
1650548060000|2022-04-21 13:34:20|1150.6|1150.4|1150|1149.8|1150.8|1150.4|1150|1149.8|6225
1650548070000|2022-04-21 13:34:30|1149.8|1149.6|1150|1149.8|1150|1149.8|1149.8|1149.6|1390
1650548080000|2022-04-21 13:34:40|1150.2|1150|1150.8|1150.4|1150.8|1150.6|1150.2|1149.8|5268
1650548090000|2022-04-21 13:34:50|1151|1150.6|1151.4|1151|1151.6|1151.4|1150.8|1150.4|8997
1650548100000|2022-04-21 13:35:00|1151.2|1150.8|1151|1150.6|1151.4|1151|1150.8|1150.6|4915
1650548110000|2022-04-21 13:35:10|1150.8|1150.4|1150.8|1150.6|1150.8|1150.6|1150.4|1150.2|3296
1650548120000|2022-04-21 13:35:20|1151|1150.4|1150.6|1150.2|1151|1150.4|1149.8|1149.6|21593
1650548130000|2022-04-21 13:35:30|1150.8|1150|1150.2|1149.8|1150.8|1150.4|1150|1149.8|15124
1650548140000|2022-04-21 13:35:40|1150|1150|1150.4|1150|1150.4|1150.2|1150|1149.8|492
1650548150000|2022-04-21 13:35:50|1150.2|1149.8|1149.8|1149.4|1150.4|1150.2|1149.6|1149.4|6171
1650548160000|2022-04-21 13:36:00|1150|1149.6|1150|1149.6|1150.4|1150|1149.6|1149.4|14395
1650548170000|2022-04-21 13:36:10|1149.8|1149.4|1150|1149.6|1150.2|1149.8|1149.8|1149.4|5182
1650548180000|2022-04-21 13:36:20|1149.8|1149.4|1149.8|1149.4|1149.8|1149.4|1149.2|1149|5151
1650548190000|2022-04-21 13:36:30|1149.6|1149.6|1150|1149.6|1150.2|1149.8|1149.6|1149.6|18200
1650548200000|2022-04-21 13:36:40|1149.8|1149.8|1149.8|1149.4|1150.2|1149.8|1149.6|1149.4|5942
1650548210000|2022-04-21 13:36:50|1149.6|1149.6|1150.4|1150|1150.4|1150.2|1149.6|1149.6|31330
1650548220000|2022-04-21 13:37:00|1150.2|1150.2|1150|1149.6|1150.4|1150.2|1149.8|1149.4|17237
1650548230000|2022-04-21 13:37:10|1149.8|1149.4|1148.8|1148.6|1150|1149.6|1148.8|1148.6|10315
1650548240000|2022-04-21 13:37:20|1148.6|1148.4|1148.8|1148.4|1148.8|1148.6|1148.4|1148.2|3325
1650548250000|2022-04-21 13:37:30|1148.6|1148.6|1148.6|1148.4|1148.8|1148.6|1148.6|1148.4|0
1650548260000|2022-04-21 13:37:40|1148.4|1148.2|1148.2|1147.8|1148.4|1148.2|1148|1147.8|2831
1650548270000|2022-04-21 13:37:50|1148|1147.6|1147.2|1146.8|1148.2|1147.8|1147.2|1146.6|12419
1650548280000|2022-04-21 13:38:00|1147.4|1147|1147.2|1146.8|1147.6|1147.2|1147|1146.6|4069
1650548290000|2022-04-21 13:38:10|1147|1146.6|1147.6|1147.2|1147.8|1147.4|1146.8|1146.4|8105
1650548300000|2022-04-21 13:38:20|1147.8|1147.4|1148|1147.6|1148|1147.8|1147.8|1147.4|982
1650548310000|2022-04-21 13:38:30|1147.8|1147.8|1148.8|1148.6|1149|1148.6|1147.8|1147.6|3792
1650548320000|2022-04-21 13:38:40|1148.6|1148.4|1148|1147.6|1148.8|1148.6|1147.8|1147.6|7034
1650548330000|2022-04-21 13:38:50|1147.8|1147.8|1148.6|1148.4|1148.6|1148.4|1147.6|1147.4|5198
1650548340000|2022-04-21 13:39:00|1148.8|1148.2|1148|1147.6|1148.8|1148.4|1147.8|1147.6|17231
1650548350000|2022-04-21 13:39:10|1148.2|1147.8|1148.2|1147.8|1148.4|1148|1148.2|1147.8|2882
1650548360000|2022-04-21 13:39:20|1148|1147.6|1148.6|1148.4|1148.6|1148.4|1148|1147.6|18435
1650548370000|2022-04-21 13:39:30|1148.8|1148.2|1148.6|1148.4|1148.8|1148.6|1148.6|1148.2|40
1650548380000|2022-04-21 13:39:40|1148.8|1148.6|1147.8|1147.6|1148.8|1148.6|1147.8|1147.4|10841
1650548390000|2022-04-21 13:39:50|1148|1147.8|1147.8|1147.6|1148.2|1147.8|1147.6|1147.2|11927
1650548400000|2022-04-21 13:40:00|1147.6|1147.4|1147.6|1147.2|1147.8|1147.4|1147.4|1147.2|2987
1650548410000|2022-04-21 13:40:10|1147.4|1147.4|1147.6|1147.2|1147.8|1147.4|1147.4|1147|675
1650548420000|2022-04-21 13:40:20|1147.4|1147|1147.4|1147|1147.8|1147.4|1147.4|1147|1073
1650548430000|2022-04-21 13:40:30|1147.6|1147.2|1147.6|1147.2|1147.6|1147.2|1147.4|1146.8|0
1650548440000|2022-04-21 13:40:40|1147.4|1147.4|1147.4|1147|1147.8|1147.4|1147.2|1146.8|3347
1650548450000|2022-04-21 13:40:50|1147.6|1147.2|1147.2|1146.8|1147.8|1147.4|1147|1146.8|15926
1650548460000|2022-04-21 13:41:00|1147|1147|1147|1146.8|1147.2|1147|1147|1146.8|1679
1650548470000|2022-04-21 13:41:10|1147.2|1147|1147|1146.8|1147.4|1147|1147|1146.6|4963
1650548480000|2022-04-21 13:41:20|1147.2|1147|1147.2|1146.8|1147.4|1147|1147.2|1146.8|1435
1650548490000|2022-04-21 13:41:30|1147|1147|1147.2|1146.8|1147.2|1147|1147|1146.8|1301
1650548500000|2022-04-21 13:41:40|1147|1146.6|1147|1146.6|1147|1146.6|1146.6|1146.2|791
1650548510000|2022-04-21 13:41:50|1146.8|1146.8|1147.2|1146.8|1147.2|1146.8|1146.8|1146.6|1363
1650548520000|2022-04-21 13:42:00|1147.4|1147|1147.2|1146.8|1147.4|1147|1146.8|1146.4|6995
1650548530000|2022-04-21 13:42:10|1147.4|1147|1147.4|1147|1147.8|1147.4|1147.2|1146.8|0
1650548540000|2022-04-21 13:42:20|1147.2|1146.8|1147.2|1146.8|1147.4|1147|1147|1146.8|1551
1650548550000|2022-04-21 13:42:30|1147.4|1147|1147.2|1147|1147.4|1147.2|1147.2|1146.8|0
1650548560000|2022-04-21 13:42:40|1147|1146.8|1146.4|1146.2|1147.2|1146.8|1146.4|1146.2|4408
1650548570000|2022-04-21 13:42:50|1146.2|1146|1146.2|1146|1146.4|1146|1146.2|1145.8|780
1650548580000|2022-04-21 13:43:00|1146.4|1146.2|1146.6|1146|1146.6|1146.2|1146|1145.8|5346
1650548590000|2022-04-21 13:43:10|1146.8|1146.2|1146.6|1146.4|1146.8|1146.4|1146.6|1146.2|0
1650548600000|2022-04-21 13:43:20|1146.8|1146.2|1146.6|1146.2|1146.8|1146.4|1146.6|1146.2|610
1650548610000|2022-04-21 13:43:30||1146.4||1146.2||1146.4||1146.2|0
1650548620000|2022-04-21 13:43:40|1146.4|1146.4|1146.8|1146.4|1147|1146.6|1146.4|1146.4|0
1650548630000|2022-04-21 13:43:50|1146.6|1146.2|1146.4|1146|1146.6|1146.2|1146.2|1146|2019
1650548640000|2022-04-21 13:44:00|1146.2|1145.8|1145.2|1144.8|1146.2|1145.8|1145|1144.6|18852
1650548650000|2022-04-21 13:44:10|1145|1144.6|1145.2|1144.8|1145.2|1145|1144.4|1144.2|8165
1650548660000|2022-04-21 13:44:20|1145||1145.2||1145.2||1145||0
1650548670000|2022-04-21 13:44:30|1145|1145|1145|1144.8|1145.2|1145|1145|1144.8|6165
1650548680000|2022-04-21 13:44:40|1145.2|1145|1144.8|1144.4|1145.2|1145|1144.6|1144.4|4478
1650548690000|2022-04-21 13:44:50|1144.6|1144.2|1144.6|1144.2|1144.8|1144.2|1144.4|1144.2|1414
1650548700000|2022-04-21 13:45:00|1144.4|1144|1144|1143.4|1144.4|1144|1143.6|1143.4|7189
1650548710000|2022-04-21 13:45:10|1143.8|1143.6|1144.8|1144.4|1144.8|1144.6|1143.8|1143.6|15299
1650548720000|2022-04-21 13:45:20|1144.6|1144.2|1144.2|1143.8|1144.8|1144.2|1144.2|1143.8|5372
1650548730000|2022-04-21 13:45:30|1144.4|1144|1144|1143.6|1144.4|1144|1143.8|1143.4|1420
1650548740000|2022-04-21 13:45:40||1143.8||1143.8||1143.8||1143.8|0
1650548750000|2022-04-21 13:45:50|1144.2|1144|1144.4|1144|1144.4|1144.2|1144|1143.8|3900
1650548760000|2022-04-21 13:46:00|1144.6|1144.2|1144.2|1144|1144.8|1144.4|1144.2|1143.8|8972
1650548770000|2022-04-21 13:46:10|1144.4|1144.2|1144.6|1144.2|1144.6|1144.4|1144.2|1143.8|7114
1650548780000|2022-04-21 13:46:20|1144.4|1144|1144.2|1143.8|1144.6|1144|1144|1143.8|756
1650548790000|2022-04-21 13:46:30|1144.4|1144|1144.6|1144.2|1144.6|1144.2|1144.2|1143.8|529
1650548800000|2022-04-21 13:46:40|1144.8|1144.4|1144|1143.6|1144.8|1144.4|1143.8|1143.6|3244
1650548810000|2022-04-21 13:46:50|1143.8|1143.8|1144|1143.8|1144.2|1143.8|1143.8|1143.6|0
1650548820000|2022-04-21 13:47:00||1143.6||1143.6||1143.8||1143.6|100
1650548830000|2022-04-21 13:47:10|1143.8|1143.2|1142.6|1142.4|1143.8|1143.4|1142.6|1142.4|18823
1650548840000|2022-04-21 13:47:20|1142.4|1142.2|1142.6|1142.2|1142.8|1142.4|1142|1141.6|13154
1650548850000|2022-04-21 13:47:30|1142.8|1142.4|1142.8|1142.4|1143|1142.8|1142.4|1142.2|3989
1650548860000|2022-04-21 13:47:40|1142.6|1142.2|1142.4|1142.2|1142.8|1142.4|1142.4|1142.2|1383
1650548870000|2022-04-21 13:47:50|1142.6|1142.4|1142.6|1142.2|1142.8|1142.4|1142.6|1142.2|2600
1650548880000|2022-04-21 13:48:00||1142.4||1142.2||1142.4||1142.2|0
1650548890000|2022-04-21 13:48:10|1142.4|1142.4|1141.2|1140.8|1142.6|1142.4|1141|1140.6|24539
1650548900000|2022-04-21 13:48:20|1141|1141|1141.2|1140.8|1141.2|1141|1141|1140.8|1675
1650548910000|2022-04-21 13:48:30|1141.4|1141|1141.2|1141|1141.4|1141|1141|1140.8|0
1650548920000|2022-04-21 13:48:40|1141.4|1141.2|1141.4|1141|1141.6|1141.2|1141.4|1141|889
1650548930000|2022-04-21 13:48:50|1141.2|1141.2|1141.8|1141.4|1142|1141.6|1141.2|1141.2|21273
1650548940000|2022-04-21 13:49:00|1141.6||1141.8||1141.8||1141.6||100
1650548950000|2022-04-21 13:49:10|1142|1141.6|1142.4|1142.2|1142.4|1142.2|1141.6|1141|24278
1650548960000|2022-04-21 13:49:20|1142.6|1142|1142.2|1141.8|1142.6|1142.2|1142|1141.6|20905
1650548970000|2022-04-21 13:49:30|1142.4|1142|1142.6|1142.2|1142.8|1142.4|1142.2|1142|1501
1650548980000|2022-04-21 13:49:40|1142.4|1142.4|1142.8|1142.4|1142.8|1142.6|1142.4|1142.2|11
1650548990000|2022-04-21 13:49:50|1142.2|1142|1142.6|1142.4|1143.6|1143.2|1142.2|1142|24406
1650549000000|2022-04-21 13:50:00|1142.8|1142.6|1143|1142.8|1143.4|1143|1142.8|1142.6|21457
1650549010000|2022-04-21 13:50:10|1142.8|1142.6|1143|1142.6|1143.2|1143|1142.8|1142.6|1888
1650549020000|2022-04-21 13:50:20|1143.2|1142.8|1143|1142.6|1143.4|1143|1143|1142.6|3555
1650549030000|2022-04-21 13:50:30|1143.2|1142.8|1143.8|1143.4|1143.8|1143.4|1143|1142.6|3458
1650549040000|2022-04-21 13:50:40|1144|1143.6|1144|1143.4|1144.4|1144|1143.8|1143.4|8444
1650549050000|2022-04-21 13:50:50|1144.2|1143.6|1144.4|1144|1144.4|1144|1144|1143.6|0
1650549060000|2022-04-21 13:51:00|1144.2|1143.8|1144|1143.6|1144.2|1143.8|1143.8|1143.4|7423
1650549070000|2022-04-21 13:51:10|1143.8|1143.4|1142.8|1142.4|1144|1143.6|1142.2|1141.8|39996
1650549080000|2022-04-21 13:51:20|1143|1142.6|1142.4|1142|1143|1142.8|1142.2|1142|13293
1650549090000|2022-04-21 13:51:30|1142.8|1142.2|1143|1142.6|1143.2|1142.8|1142.8|1142.2|31029
1650549100000|2022-04-21 13:51:40|1143.2|1142.8|1143.2|1142.8|1143.6|1143.2|1143|1142.8|26878
1650549110000|2022-04-21 13:51:50||1143||1142.8||1143||1142.8|795
1650549120000|2022-04-21 13:52:00|1143|1142.6|1143.6|1143.2|1143.6|1143.2|1142.8|1142.4|5107
1650549130000|2022-04-21 13:52:10|1143.4|1143.4|1143.4|1143|1143.6|1143.4|1143.2|1142.8|1759
1650549140000|2022-04-21 13:52:20|1143.2|1143.2|1143|1142.8|1143.6|1143.2|1143|1142.8|511
1650549150000|2022-04-21 13:52:30|1143.2|1142.6|1143|1142.6|1143.2|1142.8|1142.8|1142.6|1300
1650549160000|2022-04-21 13:52:40|1143.2|1142.8|1143.2|1142.8|1143.2|1143|1143|1142.8|900
1650549170000|2022-04-21 13:52:50|1143|1142.6|1143|1142.6|1143.2|1142.6|1142.8|1142.6|1594
1650549180000|2022-04-21 13:53:00|1142.8|1142.8|1143|1142.8|1143|1142.8|1142.8|1142.6|3651
1650549190000|2022-04-21 13:53:10|1143.2|1143|1143.2|1142.8|1143.4|1143.2|1143|1142.8|10523
1650549200000|2022-04-21 13:53:20|1143|1142.6|1143.4|1143|1143.4|1143|1142.8|1142.6|4545
1650549210000|2022-04-21 13:53:30|1143.2|1143.2|1143|1142.6|1143.4|1143.2|1142.8|1142.6|4922
1650549220000|2022-04-21 13:53:40|1142.8|1142.8|1143|1142.6|1143.2|1142.8|1142.8|1142.6|1036
1650549230000|2022-04-21 13:53:50|1142.6|1142.4|1142.2|1141.8|1143|1142.8|1142|1141.6|10108
1650549240000|2022-04-21 13:54:00|1142|1141.6|1142|1141.8|1142.2|1141.8|1141.8|1141.6|1108
1650549290000|2022-04-21 13:54:50|1143.2|1142.8|1143|1142.6|1143.2|1142.8|1142.8|1142.4|4560
1650549300000|2022-04-21 13:55:00|1142.8|1142.8|1143.4|1143|1143.4|1143.2|1142.8|1142.6|2117
1650549310000|2022-04-21 13:55:10|1143.6|1143.2|1143.6|1143.2|1143.8|1143.4|1143.4|1143|590
1650549320000|2022-04-21 13:55:20|1143.4|1143.4|1143.6|1143.4|1143.8|1143.4|1143.4|1143.2|0
1650549330000|2022-04-21 13:55:30|1143.4|1143.2|1143.6|1143.2|1143.8|1143.4|1143.4|1143.2|0
1650549340000|2022-04-21 13:55:40|1143.4|1143.4|1143.6|1143.4|1143.6|1143.4|1143.4|1143.2|0
1650549350000|2022-04-21 13:55:50|||||||||895
1650549360000|2022-04-21 13:56:00|1143.8|1143.6|1144.2|1143.8|1144.2|1144|1143.8|1143.4|3511
1650549370000|2022-04-21 13:56:10|1144|1143.6|1143.6|1143.2|1144.2|1143.8|1143.6|1143.2|3386
1650549380000|2022-04-21 13:56:20|1143.8|1143.4|1143.6|1143.2|1144|1143.6|1143.4|1143.2|2976
1650549390000|2022-04-21 13:56:30|1143.8|1143.4|1143.8|1143.4|1144|1143.6|1143.4|1143.2|1576
1650549400000|2022-04-21 13:56:40|1143.6|1143.2|1143.6|1143.4|1143.6|1143.4|1143.6|1143.2|0
1650549410000|2022-04-21 13:56:50|1143.8|1143.6|1144.2|1143.8|1144.2|1143.8|1143.8|1143.4|1341
1650549420000|2022-04-21 13:57:00|1144|1143.6|1144.2|1143.8|1144.2|1144|1143.8|1143.6|1053
1650549430000|2022-04-21 13:57:10|1144|1144|1143.8|1143.6|1144|1144|1143.8|1143.6|0
1650549440000|2022-04-21 13:57:20|1143.6|1143.4|1143.4|1143|1143.8|1143.6|1142.8|1142.6|12124
1650549450000|2022-04-21 13:57:30|1143.2|1142.8|1143.4|1143|1143.4|1143|1142.8|1142.6|735
1650549460000|2022-04-21 13:57:40|1143.2|1143.2|1143.6|1143.2|1143.8|1143.4|1143.2|1143|3422
1650549470000|2022-04-21 13:57:50|1143.4|1143|1143.2|1142.8|1143.6|1143.2|1143.2|1142.8|1104
1650549480000|2022-04-21 13:58:00|1143.4|1143|1143.2|1142.8|1143.4|1143|1143.2|1142.8|0
1650549490000|2022-04-21 13:58:10|1143.4|1143|1143.2|1142.8|1143.4|1143|1143.2|1142.8|0
1650549500000|2022-04-21 13:58:20|1143.4|1143|1143.6|1143.2|1143.8|1143.4|1143.4|1142.8|1208
1650549510000|2022-04-21 13:58:30|1143.8|1143.4|1143.6|1143.2|1143.8|1143.4|1143.6|1143.2|2425
1650549530000|2022-04-21 13:58:50|1143.8|1143.4|1144|1143.6|1144|1143.6|1143.2|1143|25391
1650549540000|2022-04-21 13:59:00|1143.8|1143.4|1143.4|1143|1143.8|1143.4|1143.4|1143|1475
1650549550000|2022-04-21 13:59:10|1143.6|1143.2|1143.4|1143.2|1143.8|1143.4|1143.4|1143|0
1650549560000|2022-04-21 13:59:20|1143.2|1143|1143.2|1143|1143.2|1143|1143.2|1142.8|1969
1650549580000|2022-04-21 13:59:40|1143.4|1143.2|1143.6|1143.2|1143.6|1143.2|1143.2|1143.2|2160
1650549590000|2022-04-21 13:59:50|1143.4|1143|1143.6|1143.2|1143.6|1143.2|1143.4|1143|2927
1650549600000|2022-04-21 14:00:00|1143.4|1143|1143.6|1143.2|1143.6|1143.2|1143.2|1143|2538
1650549610000|2022-04-21 14:00:10|1143.8|1143.4|1143.8|1143.4|1144.2|1143.6|1143.2|1143|16497
1650549620000|2022-04-21 14:00:20|1144|1143.6|1143.8|1143.2|1144|1143.6|1143.6|1143.2|0
1650549630000|2022-04-21 14:00:30|1143.6|1143.4|1143.6|1143.2|1143.8|1143.4|1143.4|1143|1503
1650549640000|2022-04-21 14:00:40|1143.8|1143.4|1144.6|1144.2|1144.6|1144.4|1143.8|1143.4|2853
1650549650000|2022-04-21 14:00:50|1144.4|1143.8|1144.2|1143.8|1144.4|1143.8|1144|1143.6|4653
1650549660000|2022-04-21 14:01:00|1144.4|1144|1144.2|1143.8|1144.4|1144.2|1144|1143.8|3881
1650549670000|2022-04-21 14:01:10|1144.4|1144|1144.6|1144.2|1144.8|1144.4|1144.4|1144|4490
1650549680000|2022-04-21 14:01:20|1144.4|1144|1144.2|1143.8|1144.4|1144|1144.2|1143.8|1656
1650549690000|2022-04-21 14:01:30|1144.4||1144.2||1144.4||1144.2||0
1650549700000|2022-04-21 14:01:40|1144|1143.6|1143|1142.6|1144|1143.6|1143|1142.6|35725
1650549710000|2022-04-21 14:01:50|1143.2|1142.8|1143|1142.6|1143.2|1142.8|1143|1142.6|500
1650549720000|2022-04-21 14:02:00|1143.2|1142.8|1143.4|1143|1143.4|1143|1143|1142.6|6977
1650549730000|2022-04-21 14:02:10|1143.2|1142.8|1143.2|1143|1143.6|1143.2|1143|1142.8|2243
1650549750000|2022-04-21 14:02:30|1143|1142.8|1143.6|1143.2|1143.6|1143.4|1143|1142.8|17019
1650549760000|2022-04-21 14:02:40|1143.4|1143|1143.4|1143.2|1143.6|1143.2|1143.2|1142.8|2226
1650549770000|2022-04-21 14:02:50|1143.2|1143|1143.4|1143|1143.4|1143.2|1143.2|1142.8|2683
1650549780000|2022-04-21 14:03:00|1143.2|1143.2|1144.2|1143.8|1144.2|1143.8|1143.2|1143|3723
1650549790000|2022-04-21 14:03:10|1144|1143.6|1143.6|1143.4|1144|1143.6|1143.6|1143.4|0
1650549800000|2022-04-21 14:03:20|1143.8|1143.6|1144|1143.6|1144|1143.6|1143.6|1143.4|512
1650549810000|2022-04-21 14:03:30|1143.8|1143.8|1144|1143.8|1144.2|1143.8|1143.8|1143.8|0
1650549820000|2022-04-21 14:03:40|1144.2|1144|1144.6|1144.2|1144.6|1144.2|1144|1143.8|0
1650549830000|2022-04-21 14:03:50|1144.4|1144.4|1144.8|1144.4|1145.2|1144.8|1144.4|1144.2|1142
1650549840000|2022-04-21 14:04:00|1144.6|1144.6|1145.4|1145|1145.4|1145.2|1144.6|1144.6|8685
1650549850000|2022-04-21 14:04:10|1145|1144.8|1145.8|1145.6|1146|1145.6|1145|1144.8|2000
1650549860000|2022-04-21 14:04:20|1146|1145.4|1145.8|1145.4|1146|1145.4|1145.6|1145.4|2804
1650549870000|2022-04-21 14:04:30|1146|1145.6|1145.8|1145.6|1146.2|1145.8|1145.8|1145.6|171
1650549880000|2022-04-21 14:04:40|1146|1145.4|1146|1145.6|1146|1145.8|1145.8|1145.4|5166
1650549890000|2022-04-21 14:04:50|1145.8|1145.8|1145.8|1145.6|1145.8|1145.8|1145.8|1145.6|1693
1650549900000|2022-04-21 14:05:00|1146|1145.4|1145.6|1145.4|1146|1145.4|1145.6|1145.2|6067
1650549910000|2022-04-21 14:05:10|1146.2|1145.8|1146.4|1146|1146.4|1146.2|1146.2|1145.8|996
1650549920000|2022-04-21 14:05:20|1146.2|1145.8|1145.8|1145.4|1146.4|1145.8|1145.8|1145.4|2371
1650549930000|2022-04-21 14:05:30|1146|1145.6|1146.6|1146.2|1146.6|1146.2|1146|1145.4|2804
1650549940000|2022-04-21 14:05:40|1146.4|1146|1145.8|1145.6|1146.4|1146|1145.8|1145.6|1420
1650549950000|2022-04-21 14:05:50|1146|1145.4|1146.2|1145.8|1146.4|1146|1146|1145.4|500
1650549960000|2022-04-21 14:06:00|1146|1145.6|1145.6|1145.2|1146|1145.8|1145.4|1145.2|5993
1650549970000|2022-04-21 14:06:10|1145.8|1145.4|1145.8|1145.4|1146|1145.6|1145.6|1145.2|257
1650549980000|2022-04-21 14:06:20|1146|1145.6|1145.6|1145.2|1146|1145.6|1145.4|1145.2|1702
1650549990000|2022-04-21 14:06:30|1145.4|1145|1145.2|1145|1145.6|1145|1145|1144.8|9978
1650550000000|2022-04-21 14:06:40|1145|1144.8|1145.4|1145.2|1145.4|1145.2|1145|1144.8|14407
1650550010000|2022-04-21 14:06:50|1145.6|1145|1145.6|1145.4|1146|1145.6|1145.4|1145|3336
1650550020000|2022-04-21 14:07:00|1145.4|1145.2|1145|1144.8|1145.4|1145.2|1144.8|1144.6|4347
1650550030000|2022-04-21 14:07:10|1144.8|1144.6|1145.2|1144.8|1145.2|1145|1144.8|1144.6|356
1650550040000|2022-04-21 14:07:20|1145.4|1145|1145.2|1144.8|1145.4|1145|1145.2|1144.8|0
1650550050000|2022-04-21 14:07:30|1145|1144.6|1144.4|1144|1145.2|1144.6|1144|1143.8|10699
1650550060000|2022-04-21 14:07:40||1144.2||1144||1144.2||1144|40
1650550070000|2022-04-21 14:07:50|1144.2|1143.8|1143|1142.6|1144.4|1143.8|1143|1142.6|4015
1650550080000|2022-04-21 14:08:00|1143.2|1142.8|1142.6|1142.4|1143.2|1143|1142.6|1142.4|5414
1650550090000|2022-04-21 14:08:10|1142.4|1142.2|1142.4|1142|1142.4|1142.2|1142.2|1142|823
1650550100000|2022-04-21 14:08:20|1142.2|1141.8|1142.4|1142|1142.6|1142.2|1142.2|1141.8|3674
1650550110000|2022-04-21 14:08:30|1142.2|1141.8|1142|1141.6|1142.4|1141.8|1141.6|1141.4|7314
1650550120000|2022-04-21 14:08:40|1142.2|1141.8|1142.2|1142|1142.4|1142|1142.2|1141.8|5
1650550130000|2022-04-21 14:08:50|1142.4|1142.2|1142.4|1142.2|1142.4|1142.2|1142.4|1142.2|0
1650550140000|2022-04-21 14:09:00|1142.6|1142.4|1142.6|1142.2|1142.8|1142.4|1142.2|1142|21193
1650550150000|2022-04-21 14:09:10|1142.4|1142|1143|1142.8|1143.2|1142.8|1142.4|1142|4213
1650550160000|2022-04-21 14:09:20|1143.2|1143|1143.4|1143.2|1144|1143.6|1143.2|1142.8|5071
1650550170000|2022-04-21 14:09:30|1143.6|1143.4|1143.8|1143.2|1143.8|1143.4|1143.4|1143.2|0
1650550180000|2022-04-21 14:09:40|1143.6|1143.4|1143.6|1143.2|1143.8|1143.4|1143.6|1143.2|0
1650550190000|2022-04-21 14:09:50|1143.4||1143.6||1143.6||1143.4||0
1650550200000|2022-04-21 14:10:00|1143.4|1143|1143|1142.6|1143.6|1143|1142.8|1142.4|7707
1650550210000|2022-04-21 14:10:10|1142.8|1142.4|1142.6|1142.2|1143|1142.4|1142.4|1142.2|1100
1650550220000|2022-04-21 14:10:20|1142.8|1142.4|1143|1142.6|1143.2|1142.8|1142.6|1142.2|0
1650550230000|2022-04-21 14:10:30|1143.2|1142.8|1143.2|1142.8|1143.4|1143|1143|1142.6|1097
1650550240000|2022-04-21 14:10:40|1143|1142.6|1143.2|1142.8|1143.4|1143|1142.8|1142.4|1044
1650550250000|2022-04-21 14:10:50|1143.4|1143|1143.4|1143|1143.4|1143|1143.2|1143|980
1650550260000|2022-04-21 14:11:00|1143.2||1143.4||1143.4||1143.2||0
1650550270000|2022-04-21 14:11:10|1143.6|1143.2|1143.8|1143.4|1144|1143.6|1143.4|1143|686
1650550280000|2022-04-21 14:11:20|1144|1143.6|1144.6|1144.2|1144.6|1144.2|1144|1143.6|2090
1650550290000|2022-04-21 14:11:30|1144.4|1144|1144.6|1144.2|1144.6|1144.2|1144.2|1143.8|1010
1650550300000|2022-04-21 14:11:40|1144.4|1144|1144.2|1144|1144.6|1144.4|1144.2|1144|1552
1650550310000|2022-04-21 14:11:50|1144.4||1144.2||1144.4||1144.2||0
1650550320000|2022-04-21 14:12:00|1144|1143.8|1144.4|1144|1144.6|1144.2|1144|1143.8|3486
1650550330000|2022-04-21 14:12:10|1144.6|1144.2|1144.8|1144.4|1145|1144.6|1144.6|1144.2|466
1650550340000|2022-04-21 14:12:20|1145|1144.6|1144.8|1144.4|1145|1144.6|1144.8|1144.4|0
1650550350000|2022-04-21 14:12:30|1144.6|1144.2|1144.2|1143.8|1144.8|1144.2|1144|1143.6|3294
1650550360000|2022-04-21 14:12:40|1144.4|1144|1144.2|1144|1144.4|1144.2|1144.2|1144|0
1650550370000|2022-04-21 14:12:50|1144|1143.8|1142.8|1142.4|1144|1143.8|1142.6|1142.2|15856
1650550380000|2022-04-21 14:13:00|1142.6|1142.6|1143.2|1142.8|1143.4|1143|1142.6|1142.4|14590
1650550390000|2022-04-21 14:13:10|1143.4|1143|1143.4|1143|1143.4|1143|1143.2|1142.8|0
1650550400000|2022-04-21 14:13:20|1143.2|1143.2|1143.4|1143.2|1143.4|1143.2|1143.2|1143.2|0
1650550420000|2022-04-21 14:13:40|1143.2|1143|1143.4|1143|1143.4|1143|1143|1142.6|5926
1650550430000|2022-04-21 14:13:50|1143.2|1143.2|1143.6|1143.2|1143.8|1143.4|1143.2|1143|876
1650550440000|2022-04-21 14:14:00|1143.8|1143.4|1143.6|1143.2|1144|1143.6|1143.4|1143.2|1171
1650550450000|2022-04-21 14:14:10|1143.4|1143.4|1143.6|1143.2|1143.6|1143.4|1143.4|1143.2|0
1650550460000|2022-04-21 14:14:20|1143.4|1143.4|1143.6|1143.2|1143.6|1143.4|1143.4|1143.2|3010
1650550470000|2022-04-21 14:14:30|1143.4|1143.4|1143.6|1143.4|1143.6|1143.4|1143.4|1143.2|2049
1650550480000|2022-04-21 14:14:40|1143.8|1143.6|1143.6|1143.2|1143.8|1143.6|1143.4|1143.2|3224
1650550490000|2022-04-21 14:14:50|1143.4||1143.6||1143.6||1143.4||0
1650550500000|2022-04-21 14:15:00|1143.4|1143.4|1143.6|1143.2|1143.8|1143.4|1143.4|1143.2|1059
1650550510000|2022-04-21 14:15:10|1143.4|1143|1143.6|1143.2|1143.8|1143.4|1143.2|1143|2825
1650550520000|2022-04-21 14:15:20|1143.8|1143.4|1143.6|1143.4|1143.8|1143.4|1143.6|1143.2|452
1650550530000|2022-04-21 14:15:30|1143.8|1143.6|1143.8|1143.4|1144|1143.6|1143.6|1143.4|1001
1650550540000|2022-04-21 14:15:40|1143.6|1143.6|1143.8|1143.4|1143.8|1143.6|1143.6|1143.4|500
1650550550000|2022-04-21 14:15:50|1143.6|1143.6|1143.6|1143.2|1143.8|1143.6|1143.4|1143.2|19675
1650550560000|2022-04-21 14:16:00|1143.8|1143.4|1143.6|1143.2|1143.8|1143.4|1143.2|1142.8|2125
1650550570000|2022-04-21 14:16:10|1143.4|1143.4|1143.4|1143.2|1143.6|1143.4|1143.4|1143.2|943
1650550580000|2022-04-21 14:16:20|1143.6|1143.4|1143.6|1143.2|1143.6|1143.4|1143.4|1143.2|844
1650550590000|2022-04-21 14:16:30|1143.4|1143.4|1143.6|1143.4|1143.6|1143.4|1143.4|1143.4|0
1650550600000|2022-04-21 14:16:40|1143.8|1143.2|1144|1143.6|1144|1143.6|1143.4|1143.2|5537
1650550610000|2022-04-21 14:16:50|1144.2|1143.8|1144|1143.8|1144.2|1144|1144|1143.8|693
1650550620000|2022-04-21 14:17:00|1144.2|1144|1144.4|1144|1144.4|1144.2|1144|1143.8|3374
1650550630000|2022-04-21 14:17:10|1144.6|1144.2|1144.4|1144|1144.8|1144.4|1144.2|1144|17271
1650550640000|2022-04-21 14:17:20|1144.6|1144.2|1144.4|1144|1144.6|1144.2|1144.2|1144|576
1650550650000|2022-04-21 14:17:30|1144.2|1143.8|1144|1143.8|1144.4|1143.8|1144|1143.8|2045
1650550660000|2022-04-21 14:17:40|1143.8|1143.6|1143.8|1143.6|1144.2|1143.8|1143.6|1143.4|5185
1650550670000|2022-04-21 14:17:50|1144|1143.4|1143.6|1143.2|1144|1143.4|1143.4|1143.2|2714
1650550680000|2022-04-21 14:18:00|1143.4|1143|1143.4|1143.2|1143.4|1143.2|1143.2|1143|1896
1650550690000|2022-04-21 14:18:10|1143.2|1143|1143.4|1143.2|1143.4|1143.2|1143.2|1143|638
1650550700000|2022-04-21 14:18:20|1143.2|1143|1143.4|1143|1143.4|1143.2|1143.2|1143|614
1650550710000|2022-04-21 14:18:30|1143.2|1143.2|1143.4|1143.2|1143.4|1143.2|1143.2|1143|0
1650550740000|2022-04-21 14:19:00|1143.2|1143|1143.4|1143.2|1143.4|1143.2|1143|1142.6|4491
1650550750000|2022-04-21 14:19:10|1143.2|1143|1142.4|1142.2|1143.4|1143|1142.2|1141.8|9922
1650550760000|2022-04-21 14:19:20|1142.6|1142|1142.2|1142|1142.6|1142|1142.2|1141.8|531
1650550770000|2022-04-21 14:19:30|1142|1141.8|1142.6|1142.2|1142.8|1142.4|1142|1141.8|109
1650550780000|2022-04-21 14:19:40|1142.8|1142.4|1142.6|1142.2|1142.8|1142.4|1142.4|1142.2|0
1650550790000|2022-04-21 14:19:50|1142.8|1142.4|1141.8|1141.4|1142.8|1142.6|1141.8|1141.4|5580
1650550800000|2022-04-21 14:20:00|1141.6|1141.6|1142|1141.6|1142|1141.6|1141.6|1141.2|1447
1650550860000|2022-04-21 14:21:00|1141.4|1141|1141.6|1141.2|1141.6|1141.2|1141.4|1141|499
1650550870000|2022-04-21 14:21:10|1141.4|1141|1141.6|1141.2|1141.6|1141.4|1141.4|1141|1441
1650550880000|2022-04-21 14:21:20|1141.4|1141.4|1141.8|1141.4|1142|1141.8|1141.4|1141.2|7936
1650550890000|2022-04-21 14:21:30|1141.6|1141.2|1141.8|1141.4|1141.8|1141.6|1141.6|1141.2|0
1650550900000|2022-04-21 14:21:40|1141.6|1141.2|1141.8|1141.4|1142|1141.8|1141.6|1141.2|4574
1650550910000|2022-04-21 14:21:50|1142|1141.6|1142.4|1142|1142.4|1142.2|1141.8|1141.4|692
1650550920000|2022-04-21 14:22:00|1142.2|1141.8|1142.4|1142|1142.4|1142|1142|1141.8|2307
1650550930000|2022-04-21 14:22:10|1142.2|1141.8|1142.4|1142|1142.6|1142.2|1142.2|1141.8|0
1650550940000|2022-04-21 14:22:20|1142.6|1142.2|1142.4|1142|1142.6|1142.2|1142.4|1142|60
1650550950000|2022-04-21 14:22:30|1142.6|1142.2|1142.6|1142.2|1142.8|1142.2|1142.4|1142|0
1650550960000|2022-04-21 14:22:40|1142.4|1142|1142.6|1142.2|1142.6|1142.2|1142.2|1142|1695
1650550970000|2022-04-21 14:22:50|1142.4|1142|1142.6|1142.2|1142.6|1142.4|1142.4|1142|1020
1650550980000|2022-04-21 14:23:00|1142.4|1142.4|1142.8|1142.4|1143|1142.6|1142.4|1142.2|3638
1650550990000|2022-04-21 14:23:10|1143|1142.6|1143.6|1143.2|1143.6|1143.2|1143|1142.6|0
1650551000000|2022-04-21 14:23:20|1143.8|1143.4|1143.6|1143.2|1144|1143.6|1143.4|1143.2|0
1650551010000|2022-04-21 14:23:30|1143.4|1143|1143.2|1142.8|1143.4|1143|1143|1142.8|7182
1650551020000|2022-04-21 14:23:40|1143|1143|1143.2|1142.8|1143.4|1143|1143|1142.8|100
1650551030000|2022-04-21 14:23:50|1143.4|1143|1143.4|1143|1143.4|1143.2|1143|1142.8|600
1650551040000|2022-04-21 14:24:00|1143.2|1142.8|1143.4|1143|1143.4|1143|1143.2|1142.8|0
1650551050000|2022-04-21 14:24:10|1143.2|1142.8|1143.2|1142.8|1143.4|1143|1143.2|1142.8|836
1650551060000|2022-04-21 14:24:20|1143.4|1143|1143.2|1142.8|1143.4|1143|1143.2|1142.8|526
1650551070000|2022-04-21 14:24:30|1143|1143|1143.2|1142.8|1143.4|1143|1142.6|1142.2|28132
1650551080000|2022-04-21 14:24:40|1143|1142.4|1142.6|1142.4|1143|1142.6|1142.6|1142.2|16101
1650551090000|2022-04-21 14:24:50|1142.8|1142.6|1142.2|1141.8|1142.8|1142.6|1142|1141.6|4842
1650551100000|2022-04-21 14:25:00|1142.4|1142|1141.2|1140.8|1142.4|1142|1141|1140.8|7568
1650551110000|2022-04-21 14:25:10|1141|1140.6|1140.6|1140.2|1141.2|1140.8|1140.4|1140.2|2958
1650551120000|2022-04-21 14:25:20|1140.8|1140.4|1140.6|1140.2|1140.8|1140.4|1140.4|1140.2|7401
1650551130000|2022-04-21 14:25:30|1140.4|1140.4|1140.6|1140.4|1140.8|1140.4|1140.4|1140|7855
1650551140000|2022-04-21 14:25:40|1140.8|1140.6|1140.6|1140.4|1141|1140.6|1140.6|1140.4|16267
1650551150000|2022-04-21 14:25:50|1140.8|1140.6|1140.8|1140.4|1141|1140.6|1140.6|1140.4|9412
1650551160000|2022-04-21 14:26:00|1140.6|1140.6|1140.8|1140.6|1140.8|1140.6|1140.6|1140.4|0
1650551180000|2022-04-21 14:26:20|1140.6|1140.4|1140.4|1140|1140.6|1140.4|1140.2|1140|4007
1650551190000|2022-04-21 14:26:30|1140.2||1140.4||1140.4||1140.2||0
1650551200000|2022-04-21 14:26:40|1140.2|1140.2|1140.4|1140|1140.4|1140.2|1140.2|1140|0
1650551210000|2022-04-21 14:26:50|1140.6|1140.2|1140.8|1140.4|1140.8|1140.4|1140.6|1140.2|1824
1650551220000|2022-04-21 14:27:00|1140.6|1140.6|1141|1140.8|1141|1140.8|1140.6|1140.6|890
1650551230000|2022-04-21 14:27:10|1141.2|1140.6|1140.4|1140.2|1141.2|1140.8|1140.2|1140|17731
1650551240000|2022-04-21 14:27:20|1140.2|1140|1140.4|1140|1140.4|1140.2|1140.2|1140|4197
1650551250000|2022-04-21 14:27:30|1140.2|1140.2|1140.4|1140|1140.4|1140.2|1140.2|1140|0
1650551260000|2022-04-21 14:27:40|1140.2|1139.8|1139.8|1139.4|1140.2|1139.8|1139.6|1139.4|5972
1650551280000|2022-04-21 14:28:00|1140|1139.6|1139.8|1139.4|1140.2|1139.8|1139.8|1139.4|7321
1650551290000|2022-04-21 14:28:10|1140|1139.6|1140.4|1140|1140.4|1140.2|1140|1139.6|5640
1650551300000|2022-04-21 14:28:20|1140.2|1139.8|1140.4|1139.8|1140.4|1140|1140.2|1139.8|701
1650551310000|2022-04-21 14:28:30|1140.2|1140|1140.4|1140|1140.4|1140.2|1140|1139.8|633
1650551320000|2022-04-21 14:28:40|1140.6|1140.2|1140.4|1140|1140.6|1140.2|1140.2|1139.8|206
1650551330000|2022-04-21 14:28:50|1140.2|1139.8|1139.6|1139.4|1140.4|1139.8|1139.4|1139.2|6430
1650551340000|2022-04-21 14:29:00|1139.8|1139.6|1139.8|1139.4|1140|1139.8|1139.6|1139.4|199
1650551350000|2022-04-21 14:29:10|1139.6|1139.6|1140|1139.6|1140.2|1139.8|1139.6|1139.6|181
1650551360000|2022-04-21 14:29:20|1140.2|1139.8|1140.6|1140.2|1140.6|1140.2|1140.2|1139.8|578
1650551370000|2022-04-21 14:29:30|1140.8|1140.4|1140.6|1140.4|1140.8|1140.4|1140.6|1140.2|189
1650551380000|2022-04-21 14:29:40|1140.8|1140.6|1140.8|1140.4|1141|1140.6|1140.6|1140.4|493
1650551390000|2022-04-21 14:29:50|1140.6|1140.2|1140.8|1140.4|1140.8|1140.4|1140|1139.6|28044
1650551400000|2022-04-21 14:30:00|1141|1140.6|1140.8|1140.4|1141|1140.6|1140.6|1140.4|884
1650551410000|2022-04-21 14:30:10||1140.6||1140.4||1140.6||1140.4|166
1650551420000|2022-04-21 14:30:20|1141|1140.6|1140.8|1140.6|1141.2|1140.8|1140.8|1140.4|15258
1650551430000|2022-04-21 14:30:30|1140.6|1140.4|1140.8|1140.4|1140.8|1140.6|1140.6|1140.4|3129
1650551440000|2022-04-21 14:30:40|1140.6|1140.6|1140.8|1140.4|1140.8|1140.6|1140.6|1140.4|3449
1650551450000|2022-04-21 14:30:50|1140.6|1140.6|1140.6|1140.2|1140.8|1140.6|1140.4|1140.2|5333
1650551460000|2022-04-21 14:31:00|1140.4|1140|1139.8|1139.6|1140.6|1140|1139.8|1139.6|6631
1650551470000|2022-04-21 14:31:10|1140|1139.8|1139.6|1139.4|1140|1139.8|1139.6|1139.4|13986
1650551480000|2022-04-21 14:31:20|1139.8|1139.6|1139.8|1139.6|1140|1139.6|1139.8|1139.6|1086
1650551490000|2022-04-21 14:31:30|1139.6|1139.4|1139|1138.6|1139.8|1139.4|1138.8|1138.6|21110
1650551500000|2022-04-21 14:31:40|1138.8|1138.4|1138.8|1138.4|1139|1138.8|1138.6|1138.2|1335
1650551510000|2022-04-21 14:31:50|1139|1138.6|1139|1138.6|1139|1138.8|1139|1138.4|2199
1650551520000|2022-04-21 14:32:00|1138.8||1139||1139||1138.8||181
1650551530000|2022-04-21 14:32:10|1139.2|1138.8|1139.2|1138.8|1139.4|1139|1139.2|1138.8|1484
1650551540000|2022-04-21 14:32:20|1139||1139.2||1139.2||1139||558
1650551550000|2022-04-21 14:32:30|1139|1138.6|1139.2|1138.8|1139.2|1138.8|1138.8|1138.4|4388
1650551560000|2022-04-21 14:32:40|1139|1139|1139.2|1138.8|1139.2|1139|1139|1138.8|2865
1650551570000|2022-04-21 14:32:50|1139.4|1139|1139.4|1139|1139.6|1139.2|1139|1138.8|3901
1650551580000|2022-04-21 14:33:00|1139.2|1139.2|1139.4|1139|1139.6|1139.2|1139.2|1139|500
1650551590000|2022-04-21 14:33:10|1139.2|1138.8|1139.4|1139|1139.4|1139.2|1139.2|1138.8|0
1650551600000|2022-04-21 14:33:20|1139.2|1139.2|1139.4|1139.2|1139.4|1139.2|1139.2|1139|0
1650551610000|2022-04-21 14:33:30|1139.6|1139.4|1139.2|1139|1139.6|1139.4|1139.2|1138.8|3709
1650551620000|2022-04-21 14:33:40|1139.4|1139.2|1139.8|1139.4|1139.8|1139.4|1139.4|1139|5
1650551630000|2022-04-21 14:33:50|1139.6|1139.6|1139.8|1139.4|1140|1139.6|1139.6|1139.4|0
1650551640000|2022-04-21 14:34:00|1139.6||1139.8||1139.8||1139.6||0
1650551650000|2022-04-21 14:34:10|1140|1139.6|1140|1139.6|1140|1139.6|1139.8|1139.4|0
1650551660000|2022-04-21 14:34:20|1140.2|1139.8|1140.2|1139.8|1140.4|1140|1140|1139.8|2869
1650551670000|2022-04-21 14:34:30|1140|1139.6|1139.8|1139.6|1140|1139.8|1139.8|1139.6|1094
1650551680000|2022-04-21 14:34:40|1140|1139.8|1139.8|1139.6|1140|1139.8|1139.8|1139.6|626
1650551690000|2022-04-21 14:34:50|1140|1139.8|1140|1139.6|1140|1139.8|1139.8|1139.6|969
1650551700000|2022-04-21 14:35:00|1140.2|1139.8|1140|1139.8|1140.2|1139.8|1139.8|1139.6|2154
1650551710000|2022-04-21 14:35:10|1140.2|1139.6|1140|1139.6|1140.2|1139.8|1140|1139.6|725
1650551720000|2022-04-21 14:35:20|1140.2|1139.8|1140.6|1140.2|1140.6|1140.4|1140|1139.6|614
1650551730000|2022-04-21 14:35:30||1140.4||1140.4||1140.4||1140.4|0
1650551740000|2022-04-21 14:35:40|1140.8|1140.6|1140.8|1140.4|1140.8|1140.6|1140.4|1140.2|9669
1650551750000|2022-04-21 14:35:50|1141|1140.6|1141.6|1141.2|1141.6|1141.2|1141|1140.6|12695
1650551760000|2022-04-21 14:36:00|1141.4|1141|1141.6|1141.4|1141.6|1141.4|1141.2|1141|3689
1650551770000|2022-04-21 14:36:10|1141.8|1141.6|1141.4|1141.2|1141.8|1141.6|1141.4|1141.2|1718
1650551780000|2022-04-21 14:36:20|1141.6|1141.4|1141.6|1141.4|1141.6|1141.4|1141.4|1141.4|0
1650551790000|2022-04-21 14:36:30||1141.2||1141.4||1141.4||1141.2|300
1650551800000|2022-04-21 14:36:40|1141.4|1141.2|1141.6|1141.4|1141.6|1141.4|1141.4|1141.2|3552
1650551820000|2022-04-21 14:37:00|1141.8|1141.6|1142|1141.6|1142|1141.8|1141.8|1141.6|2571
1650551830000|2022-04-21 14:37:10|1141.8|1141.8|1142|1141.6|1142|1141.8|1141.8|1141.6|6003
1650551840000|2022-04-21 14:37:20||1141.8||1141.8||1141.8||1141.6|0
1650551850000|2022-04-21 14:37:30|1141.8|1141.6|1140.6|1140.4|1142|1141.6|1140.6|1140.4|11487
1650551860000|2022-04-21 14:37:40|1140.8|1140.6|1140.6|1140.2|1141|1140.6|1140.4|1140.2|1499
1650551870000|2022-04-21 14:37:50|1140.4|1140|1140.4|1140|1140.4|1140|1140.2|1140|1239
1650551880000|2022-04-21 14:38:00|1140.6|1139.8|1140.2|1140|1140.6|1140|1140.2|1139.8|3597
1650551890000|2022-04-21 14:38:10|1140.4|1139.8|1140.4|1140|1140.4|1140|1140.4|1139.8|3465
1650551900000|2022-04-21 14:38:20|1140.2|1140.2|1140.8|1140.4|1140.8|1140.4|1140.2|1140.2|1078
1650551910000|2022-04-21 14:38:30|1140.6|1140.2|1141|1140.6|1141|1140.6|1140.6|1140.2|0
1650551920000|2022-04-21 14:38:40|1140.8|1140.4|1141|1140.8|1141.2|1140.8|1140.8|1140.4|0
1650551930000|2022-04-21 14:38:50|1140.8|1140.6|1141|1140.6|1141|1140.6|1140.8|1140.6|1108
1650551940000|2022-04-21 14:39:00|1141.2|1140.8|1141|1140.6|1141.2|1140.8|1141|1140.6|150
1650551950000|2022-04-21 14:39:10|1141.2|1140.8|1141|1140.8|1141.2|1140.8|1140.8|1140.6|0
1650551960000|2022-04-21 14:39:20|1141.2|1141|1141.2|1141|1141.4|1141|1141.2|1140.8|12009
1650551970000|2022-04-21 14:39:30|1141|1140.8|1140.8|1140.6|1141.2|1140.8|1140.6|1140.4|9229
1650551980000|2022-04-21 14:39:40|1141|1140.4|1140.8|1140.4|1141|1140.6|1140.6|1140.4|1648
1650551990000|2022-04-21 14:39:50||1140.6||1140.6||1140.6||1140.4|100
1650552000000|2022-04-21 14:40:00|1140.6|1140.4|1140.8|1140.4|1140.8|1140.4|1140.6|1140.4|0
1650552010000|2022-04-21 14:40:10||1140.6||1140.6||1140.6||1140.4|0
1650552020000|2022-04-21 14:40:20|1141|1140.8|1140.6|1140.4|1141|1140.8|1140.6|1140.4|7912
1650552030000|2022-04-21 14:40:30|1140.8|1140.2|1140.4|1140|1140.8|1140.2|1140.2|1140|4627
1650552040000|2022-04-21 14:40:40|1140.6|1140.2|1140.6|1140.4|1140.6|1140.4|1140.6|1140.2|12000
1650552050000|2022-04-21 14:40:50|1140.4|1140.2|1140.4|1140.2|1140.6|1140.2|1140.2|1140|4975
1650552060000|2022-04-21 14:41:00|1140.6|1140|1140.2|1140|1140.6|1140|1140.2|1140|383
1650552070000|2022-04-21 14:41:10|1140|1139.8|1139.8|1139.6|1140.2|1139.8|1139.6|1139.4|2500
1650552080000|2022-04-21 14:41:20|1139.6|1139.4|1139.6|1139.4|1139.8|1139.6|1139.6|1139.4|0
1650552090000|2022-04-21 14:41:30|1139.4|1139.2|1139.2|1139|1139.6|1139.2|1139.2|1138.8|1685
1650552100000|2022-04-21 14:41:40|1139.4|1139.2|1139.4|1139.2|1139.4|1139.2|1139.2|1139|1472
1650552110000|2022-04-21 14:41:50|1139.6|1139|1139.4|1139.2|1139.8|1139.6|1139.4|1139|24414
1650552120000|2022-04-21 14:42:00|1139.6||1139.4||1139.6||1139.4||0
1650552130000|2022-04-21 14:42:10|1139.6|1139.4|1139.8|1139.4|1140|1139.6|1139.6|1139.2|10
1650552140000|2022-04-21 14:42:20|1140|1139.6|1139.8|1139.6|1140|1139.6|1139.8|1139.4|0
1650552150000|2022-04-21 14:42:30|1139.6|1139.4|1139.8|1139.6|1139.8|1139.6|1139.6|1139.4|1130
1650552160000|2022-04-21 14:42:40|1140|1139.8|1140.2|1139.8|1140.2|1140|1140|1139.6|1426
1650552170000|2022-04-21 14:42:50||1140||1140||1140||1139.8|0
1650552180000|2022-04-21 14:43:00|1140.4|1139.8|1140.2|1139.8|1140.4|1140|1139.8|1139.6|7000
1650552190000|2022-04-21 14:43:10|1140|1139.6|1139.8|1139.4|1140.2|1139.8|1139.6|1139.4|2239
1650552200000|2022-04-21 14:43:20|1140|1139.6|1139.8|1139.4|1140|1139.6|1139.8|1139.4|0
1650552210000|2022-04-21 14:43:30|1139.6||1139.8||1139.8||1139.6||0
1650552220000|2022-04-21 14:43:40|1139.6|1139.2|1139.4|1139.2|1139.8|1139.2|1139.2|1139|3405
1650552230000|2022-04-21 14:43:50|1139.2|1139|1139.4|1139.2|1139.4|1139.2|1139.2|1139|4633
1650552240000|2022-04-21 14:44:00|1139.2|1139|1139.4|1139|1139.4|1139.2|1139.2|1139|2039
1650552250000|2022-04-21 14:44:10||1139.2||1139.2||1139.2||1139|0
1650552270000|2022-04-21 14:44:30|1139.6|1139.4|1139.4|1139|1139.6|1139.4|1139.2|1139|4988
1650552280000|2022-04-21 14:44:40|1139.2|1138.8|1139.8|1139.4|1139.8|1139.6|1139|1138.8|6110
1650552290000|2022-04-21 14:44:50|1139.6|1139.2|1139.6|1139.2|1139.8|1139.4|1139.4|1139.2|216
1650552300000|2022-04-21 14:45:00|1139.4||1139.6||1139.6||1139.4||0
1650552310000|2022-04-21 14:45:10|1139.4|1139|1139.6|1139.2|1139.6|1139.2|1139.4|1139|0
1650552320000|2022-04-21 14:45:20|1139.4|1139.4|1139.8|1139.6|1140|1139.8|1139.4|1139.2|5597
1650552330000|2022-04-21 14:45:30|1140|1139.8|1140.2|1140|1140.2|1140|1139.8|1139.8|914
1650552340000|2022-04-21 14:45:40|1140.4|1139.8|1139.8|1139.6|1140.4|1139.8|1139.8|1139.4|4924
1650552350000|2022-04-21 14:45:50|1139.6|1139.4|1139.8|1139.4|1140|1139.8|1139.6|1139.4|6890
1650552360000|2022-04-21 14:46:00|1140|1139.6|1140|1139.6|1140.2|1139.8|1139.8|1139.4|5240
1650552370000|2022-04-21 14:46:10|1139.8|1139.4|1139.8|1139.6|1140|1139.6|1139.8|1139.4|0
1650552380000|2022-04-21 14:46:20|1140||1139.8||1140||1139.8||0
1650552390000|2022-04-21 14:46:30|1139.6|1139.4|1139.8|1139.4|1139.8|1139.6|1139.4|1139.2|4962
1650552400000|2022-04-21 14:46:40|1140|1139.6|1139.8|1139.4|1140|1139.6|1139.4|1139|18934
1650552410000|2022-04-21 14:46:50|1139.6|1139.6|1139.6|1139.4|1139.8|1139.6|1139.6|1139.4|1066
1650552420000|2022-04-21 14:47:00|1139.4|1139.2|1139|1138.6|1139.4|1139.4|1138.4|1138|11375
1650552430000|2022-04-21 14:47:10|1138.8|1138.4|1138.6|1138.2|1139|1138.8|1138.6|1138.2|4397
1650552440000|2022-04-21 14:47:20|1138.4|1138.4|1137.6|1137.4|1138.4|1138.4|1137.6|1137.4|4752
1650552460000|2022-04-21 14:47:40|1137.4|1137.2|1137.4|1137|1137.4|1137.2|1137.2|1137|2149
1650552470000|2022-04-21 14:47:50|1137.2|1137.2|1137.2|1137|1137.4|1137.2|1137.2|1137|3008
1650552480000|2022-04-21 14:48:00|1137.4|1137.2|1137.6|1137.2|1137.6|1137.4|1137.4|1137|2566
1650552490000|2022-04-21 14:48:10|1137.4|1137.4|1137.6|1137.4|1137.6|1137.4|1137.4|1137.4|1500
1650552500000|2022-04-21 14:48:20|1137.4|1137.2|1137.8|1137.4|1137.8|1137.6|1137.4|1137|4310
1650552510000|2022-04-21 14:48:30|1138|1137.6|1137.8|1137.4|1138|1137.8|1137.6|1137.4|4466
1650552520000|2022-04-21 14:48:40|1137.6||1137.8||1137.8||1137.6||0
1650552530000|2022-04-21 14:48:50|1138|1137.6|1138.2|1137.8|1138.2|1138|1138|1137.4|17507
1650552540000|2022-04-21 14:49:00|1138|1137.6|1138|1137.6|1138.2|1137.8|1137.8|1137.4|11767
1650552550000|2022-04-21 14:49:10|1138.2|1137.8|1139|1138.8|1139|1138.8|1138.2|1137.8|17764
1650552560000|2022-04-21 14:49:20|1139.2|1139|1139.2|1139|1139.4|1139|1139|1138.8|969
1650552570000|2022-04-21 14:49:30|1139|1138.8|1139.2|1138.8|1139.2|1138.8|1139|1138.8|2805
1650552580000|2022-04-21 14:49:40|1139.4|1139|1139.4|1139|1139.4|1139|1139.2|1139|624
1650552590000|2022-04-21 14:49:50||1139.2||1139.2||1139.2||1139|134
1650552600000|2022-04-21 14:50:00|1139.6|1139.4|1139.6|1139.2|1139.6|1139.4|1139.6|1139.2|332
1650552610000|2022-04-21 14:50:10|1139.4||1139.6||1139.6||1139.4||0
1650552620000|2022-04-21 14:50:20|1139.4||1139.6||1139.6||1139.4||384
1650552630000|2022-04-21 14:50:30|1139.4||1139.6||1139.6||1139.4||0
1650552640000|2022-04-21 14:50:40|1139.4||1139.6||1139.6||1139.4||412
1650552650000|2022-04-21 14:50:50|1139.4|1139.4|1139.4|1139.2|1139.6|1139.4|1139.4|1139.2|5026
1650552660000|2022-04-21 14:51:00|1139.2|1139|1138.4|1138.2|1139.2|1139|1138.2|1138|10925
1650552670000|2022-04-21 14:51:10|1138.2|1138|1138|1137.6|1138.2|1138|1137.8|1137.4|8515
1650552680000|2022-04-21 14:51:20|1138.2|1137.8|1138.2|1138|1138.4|1138|1138.2|1137.8|500
1650552690000|2022-04-21 14:51:30|1138|1137.8|1138.2|1137.8|1138.2|1137.8|1137.6|1137.4|1884
1650552700000|2022-04-21 14:51:40|1138|1137.6|1138|1137.6|1138|1137.8|1138|1137.6|1121
1650552710000|2022-04-21 14:51:50|1138.2|1137.8|1138|1137.6|1138.2|1137.8|1137.8|1137.6|5120
1650552720000|2022-04-21 14:52:00|1137.8|1137.8|1138.2|1137.8|1138.2|1138|1137.8|1137.6|6355
1650552730000|2022-04-21 14:52:10|1138||1138.2||1138.2||1138||0
1650552740000|2022-04-21 14:52:20|1138|1137.6|1138|1137.6|1138|1137.6|1137.8|1137.6|1241
1650552750000|2022-04-21 14:52:30||1137.8||1137.8||1137.8||1137.6|0
1650552760000|2022-04-21 14:52:40|1138.2|1138|1138.2|1138|1138.4|1138|1138.2|1137.8|3234
1650552770000|2022-04-21 14:52:50|1138.4||1138.4||1138.4||1138.2||0
1650552780000|2022-04-21 14:53:00|1138.6|1138.2|1138.6|1138.2|1138.6|1138.4|1138.6|1138|1321
1650552790000|2022-04-21 14:53:10|1138.4|1138|1138.4|1138.2|1138.6|1138.2|1138.4|1138|0
1650552800000|2022-04-21 14:53:20||1138||1138||1138.2||1138|0
1650552810000|2022-04-21 14:53:30|1138.2||1138.4||1138.4||1138.2||2637
1650552820000|2022-04-21 14:53:40|1138.2|1138.2|1138.4|1138|1138.6|1138.2|1138.2|1138|10340
1650552830000|2022-04-21 14:53:50|1138.6|1138.2|1138.2|1137.8|1138.6|1138.2|1138|1137.8|2951
1650552840000|2022-04-21 14:54:00|1138.4|1138|1138.4|1138.2|1138.4|1138.2|1138.4|1138|442
1650552850000|2022-04-21 14:54:10|1138.2|1138|1138|1137.8|1138.4|1138|1138|1137.8|1728
1650552860000|2022-04-21 14:54:20|1138.2|1138|1138|1137.8|1138.2|1138|1138|1137.8|8212
1650552870000|2022-04-21 14:54:30|1138.2|1138|1138.2|1137.8|1138.4|1138.2|1138|1137.8|13201
1650552880000|2022-04-21 14:54:40|1138.4|1138|1138.2|1137.8|1138.4|1138|1138.2|1137.8|0
1650552890000|2022-04-21 14:54:50|1138||1138.2||1138.2||1138||0
1650552900000|2022-04-21 14:55:00|1138||1138||1138.2||1138||0
1650552910000|2022-04-21 14:55:10|1138.2||1138.2||1138.2||1138||10
1650552920000|2022-04-21 14:55:20|1138|1138|1138.2|1137.8|1138.2|1138|1138|1137.8|5248
1650552930000|2022-04-21 14:55:30|1138|1137.6|1138|1137.8|1138|1137.8|1137.8|1137.4|4442
1650552940000|2022-04-21 14:55:40|1137.8|1137.6|1137.8|1137.6|1138|1137.8|1137.8|1137.6|0
1650552950000|2022-04-21 14:55:50|1137.6|1137.4|1137.4|1137.2|1137.8|1137.6|1137.4|1137.2|8073
1650552960000|2022-04-21 14:56:00|1137.2|1137|1137.2|1137|1137.2|1137|1137.2|1137|1977
1650552970000|2022-04-21 14:56:10|1137.4|1137.2|1137.4|1137.2|1137.4|1137.2|1137.4|1137.2|946
1650552990000|2022-04-21 14:56:30|1137.2|1137|1137|1136.8|1137.2|1137|1137|1136.8|2894
1650553000000|2022-04-21 14:56:40|1136.8|1136.4|1136.8|1136.6|1136.8|1136.6|1136.4|1136.2|11730
1650553010000|2022-04-21 14:56:50|1137||1137||1137||1137||1113
1650553020000|2022-04-21 14:57:00|1136.8|1136.4|1137|1136.6|1137|1136.8|1136.8|1136.4|1088
1650553030000|2022-04-21 14:57:10|1136.8|1136.4|1136.8|1136.4|1137|1136.4|1136.8|1136.4|0
1650553040000|2022-04-21 14:57:20|1136.6||1136.8||1136.8||1136.6||2334
1650553050000|2022-04-21 14:57:30|1137|1136.6|1137|1136.6|1137|1136.8|1137|1136.6|1104
1650553060000|2022-04-21 14:57:40|1137.2|1136.8|1137.2|1136.8|1137.2|1137|1137|1136.6|7845
1650553070000|2022-04-21 14:57:50|1137|1137|1137.4|1137.2|1137.4|1137.2|1137|1137|0
1650553080000|2022-04-21 14:58:00|1137.2|1137|1137.4|1137|1137.4|1137|1137.2|1137|602
1650553090000|2022-04-21 14:58:10|1137.2|1137.2|1137.2|1137|1137.4|1137.2|1137.2|1137|4540
1650553100000|2022-04-21 14:58:20|1137.4|1137.2|1137.4|1137.2|1137.4|1137.2|1137.4|1137.2|1136
1650553110000|2022-04-21 14:58:30|1137.2|1137|1137.6|1137.4|1137.6|1137.4|1137|1136.6|6860
1650553120000|2022-04-21 14:58:40|1137.4|1137.2|1137.6|1137.2|1137.6|1137.4|1137.4|1137.2|1214
1650553130000|2022-04-21 14:58:50|1137.4|1137.4|1137.6|1137.2|1137.6|1137.4|1137.4|1137.2|1606
1650553140000|2022-04-21 14:59:00|1137.8|1137.4|1137.8|1137.4|1137.8|1137.6|1137.6|1137.4|924
1650553150000|2022-04-21 14:59:10|1137.6||1137.8||1137.8||1137.6||0
1650553160000|2022-04-21 14:59:20|1137.6||1137.8||1137.8||1137.6||1000
1650553170000|2022-04-21 14:59:30|1137.6||1137.8||1137.8||1137.6||1500
1650553180000|2022-04-21 14:59:40|1137.6|1137.6|1137.8|1137.4|1137.8|1137.6|1137.6|1137.4|0
1650553190000|2022-04-21 14:59:50|1137.6|1137.6|1137.8|1137.4|1137.8|1137.6|1137.6|1137.4|0
1650553200000|2022-04-21 15:00:00|1137.6|1137.6|1137.8|1137.4|1137.8|1137.6|1137.6|1137.4|620
1650553210000|2022-04-21 15:00:10|1137.6|1137.2|1137|1136.8|1137.8|1137.2|1136.8|1136.6|5706
1650553220000|2022-04-21 15:00:20|1137.2|1136.6|1137.2|1136.8|1137.2|1137|1137|1136.6|2132
1650553230000|2022-04-21 15:00:30|1137|1137|1137.4|1137.2|1137.4|1137.2|1137|1136.8|4972
1650553240000|2022-04-21 15:00:40|1137.2|1137|1137.4|1137|1137.4|1137.2|1137.2|1137|14211
1650553250000|2022-04-21 15:00:50||1137.2||1137.2||1137.2||1137.2|0
1650553260000|2022-04-21 15:01:00|1137.6|1137.4|1137.8|1137.4|1137.8|1137.6|1137.6|1137.4|5532
1650553270000|2022-04-21 15:01:10|1138|1137.6|1138|1137.6|1138|1137.8|1138|1137.6|2104
1650553280000|2022-04-21 15:01:20||1137.8||1137.8||1137.8||1137.6|0
1650553290000|2022-04-21 15:01:30|1137.8|1137.6|1137.8|1137.6|1138|1137.6|1137.8|1137.6|833
1650553300000|2022-04-21 15:01:40|1138|1137.8|1138|1137.8|1138|1137.8|1138|1137.8|2053
1650553320000|2022-04-21 15:02:00|1137.8|1137.6|1137.8|1137.6|1138|1137.6|1137.8|1137.6|3576
1650553330000|2022-04-21 15:02:10|1137.6|1137.4|1137.6|1137.4|1137.8|1137.4|1137.4|1137.2|16066
1650553340000|2022-04-21 15:02:20|1137.8|1137.2|1137.6|1137.4|1137.8|1137.6|1137.6|1137.2|1483
1650553350000|2022-04-21 15:02:30|1137.4|1137.2|1137.8|1137.6|1137.8|1137.6|1137.4|1137.2|1380
1650553360000|2022-04-21 15:02:40|1138|1137.8|1138|1137.8|1138.2|1137.8|1137.8|1137.6|631
1650553370000|2022-04-21 15:02:50|1138.2|1138|1138.2|1137.8|1138.4|1138|1138.2|1137.8|0
1650553380000|2022-04-21 15:03:00|1138|1137.6|1138|1137.6|1138.2|1137.6|1137.8|1137.6|1842
1650553390000|2022-04-21 15:03:10|1137.8|1137.8|1137.8|1137.6|1138|1137.8|1137.8|1137.6|2635
1650553400000|2022-04-21 15:03:20||1137.4||1137.4||1137.4||1137.4|500
1650553410000|2022-04-21 15:03:30|1137.6|1137.6|1137.8|1137.6|1137.8|1137.6|1137.6|1137.4|998
1650553420000|2022-04-21 15:03:40|1137.6|1137.4|1137.8|1137.6|1137.8|1137.6|1137.6|1137.4|262
1650553430000|2022-04-21 15:03:50|1138|1137.8|1138.2|1138|1138.4|1138.2|1138|1137.8|1792
1650553440000|2022-04-21 15:04:00|1138.4|1138.2|1138.4|1138|1138.4|1138.2|1138.2|1138|500
1650553450000|2022-04-21 15:04:10|1138.2||1138.4||1138.4||1138.2||0
1650553460000|2022-04-21 15:04:20|1138.2||1138.2||1138.2||1138.2||0
1650553470000|2022-04-21 15:04:30|1138|1137.8|1138|1137.8|1138.2|1137.8|1138|1137.8|2186
1650553480000|2022-04-21 15:04:40|1137.8|1137.6|1137.6|1137.4|1138|1137.6|1137.6|1137.2|3133
1650553490000|2022-04-21 15:04:50|1137.8|1137.2|1138|1137.6|1138|1137.8|1137.8|1137.2|1466
1650553500000|2022-04-21 15:05:00|1137.8|1137.4|1137.4|1137.2|1138|1137.4|1137.2|1137|16762
1650553510000|2022-04-21 15:05:10|1137.2|1137|1136.4|1136.2|1137.2|1137|1136.4|1136|18338
1650553520000|2022-04-21 15:05:20|1136.6|1136|1136.6|1136.4|1136.6|1136.4|1136.4|1136|4449
1650553540000|2022-04-21 15:05:40|1136.8|1136.6|1136.8|1136.4|1137|1136.8|1136.6|1136.4|24485
1650553550000|2022-04-21 15:05:50|1136.6|1136.6|1136.6|1136.2|1136.8|1136.6|1136.4|1136|15030
1650553560000|2022-04-21 15:06:00|1136.4|1136.4|1136.2|1136|1136.6|1136.4|1136.2|1136|16678
1650553570000|2022-04-21 15:06:10|1136|1135.8|1136.8|1136.4|1137|1136.8|1136|1135.8|93207
1650553580000|2022-04-21 15:06:20|1136.6|1136.2|1136.8|1136.4|1136.8|1136.4|1136.2|1136|8015
1650553590000|2022-04-21 15:06:30|1136.6|1136.2|1137|1136.6|1137|1136.8|1136.6|1136.2|4338
1650553600000|2022-04-21 15:06:40|1136.8|1136.8|1136.6|1136.4|1137|1136.8|1136.6|1136.4|1430
1650553610000|2022-04-21 15:06:50|1136.8|1136.6|1136.6|1136.4|1136.8|1136.6|1136.6|1136.4|690
1650553620000|2022-04-21 15:07:00|1136.8|1136.6|1136.8|1136.4|1137.2|1136.8|1136.6|1136.4|4149
1650553630000|2022-04-21 15:07:10|1136.6|1136.2|1136.8|1136.4|1136.8|1136.6|1136.6|1136.2|3863
1650553640000|2022-04-21 15:07:20|1137|1136.6|1137|1136.6|1137.2|1136.8|1137|1136.6|534
1650553650000|2022-04-21 15:07:30|1137.2|1136.8|1137|1136.6|1137.2|1136.8|1136.8|1136.4|0
1650553660000|2022-04-21 15:07:40|1136.8|1136.4|1137|1136.8|1137.2|1136.8|1136.8|1136.4|262
1650553670000|2022-04-21 15:07:50|1137.2|1137|1137.2|1136.8|1137.4|1137|1137|1136.8|363
1650553680000|2022-04-21 15:08:00|1137|1137|1137.2|1136.8|1137.2|1137|1137|1136.8|0
1650553690000|2022-04-21 15:08:10|1137|1137|1137.2|1136.8|1137.2|1137|1137|1136.8|500
1650553700000|2022-04-21 15:08:20|1137.4|1137|1137.4|1137|1137.6|1137.2|1137.2|1136.8|260
1650553710000|2022-04-21 15:08:30|1137.6|1137.2|1137.8|1137.4|1137.8|1137.4|1137.6|1137|144
1650553720000|2022-04-21 15:08:40|1138|1137.6|1137.4|1137|1138|1137.6|1137.2|1137|7552
1650553730000|2022-04-21 15:08:50|1137.2|1137.2|1137.4|1137|1137.4|1137.2|1137.2|1137|284
1650553740000|2022-04-21 15:09:00||1137.2||1137.2||1137.2||1137.2|0
1650553750000|2022-04-21 15:09:10|1137.2|1137|1137.4|1137.2|1137.4|1137.2|1137.2|1137|1574
1650553760000|2022-04-21 15:09:20|1137.2|1137|1137.4|1137|1137.4|1137|1137.2|1137|2304
1650553770000|2022-04-21 15:09:30|1137.2||1137.2||1137.4||1137.2||0
1650553780000|2022-04-21 15:09:40|1137|1136.8|1136.8|1136.4|1137.2|1136.8|1136.6|1136.4|10046
1650553790000|2022-04-21 15:09:50|1137|1136.6|1137.4|1137|1137.4|1137.2|1137|1136.4|19472
1650553800000|2022-04-21 15:10:00|1137.2|1137.2|1137.6|1137.2|1137.6|1137.4|1137.2|1137|2192
1650553810000|2022-04-21 15:10:10|1137.4|1137.4|1137.6|1137.2|1137.8|1137.4|1137.4|1137.2|1282
1650553820000|2022-04-21 15:10:20||1137.4||1137.2||1137.4||1137.2|0
1650553830000|2022-04-21 15:10:30|1137.4|1137|1137.4|1137|1137.6|1137|1137.4|1137|4679
1650553840000|2022-04-21 15:10:40|1137.2|1137.2|1137.4|1137|1137.6|1137.2|1137.2|1137|0
1650553850000|2022-04-21 15:10:50|1137.6|1137.2|1137.4|1137|1137.6|1137.2|1137.4|1137|780
1650553860000|2022-04-21 15:11:00|1137.6|1137.2|1138|1137.6|1138.2|1137.8|1137.2|1137|15618
1650553870000|2022-04-21 15:11:10||1137.8||1137.8||1137.8||1137.8|0
1650553880000|2022-04-21 15:11:20|1137.8|1137.6|1138|1137.6|1138.2|1137.8|1137.8|1137.6|2811
1650553890000|2022-04-21 15:11:30|1137.8|1137.8|1137.8|1137.4|1138|1137.8|1137.6|1137.4|3412
1650553900000|2022-04-21 15:11:40|1138|1137.6|1137.8|1137.6|1138|1137.6|1137.6|1137.4|0
1650553910000|2022-04-21 15:11:50|1138|1137.8|1138|1137.8|1138|1137.8|1137.8|1137.6|500
1650553930000|2022-04-21 15:12:10|1137.8|1137.6|1138|1137.8|1138|1137.8|1137.8|1137.6|471
1650553940000|2022-04-21 15:12:20|1137.8|1137.4|1138|1137.6|1138|1137.8|1137.4|1137|15654
1650553950000|2022-04-21 15:12:30|1137.8|1137.8|1138|1137.8|1138|1137.8|1137.8|1137.6|14
1650553970000|2022-04-21 15:12:50|1137.8|1137.4|1138|1137.8|1138|1137.8|1137.4|1137.2|13504
1650554000000|2022-04-21 15:13:20|1137.8|1137.6|1138|1137.6|1138|1137.6|1137.8|1137.6|3129
1650554010000|2022-04-21 15:13:30|1137.8|1137.8|1138|1137.6|1138|1137.8|1137.8|1137.6|1623
1650554020000|2022-04-21 15:13:40|1137.8|1137.8|1138|1137.6|1138|1137.8|1137.8|1137.6|0
1650554030000|2022-04-21 15:13:50||1137.8||1137.6||1137.8||1137.6|0
1650554040000|2022-04-21 15:14:00|1138.2|1138|1138.4|1138.2|1138.4|1138.2|1138.2|1138|14252
1650554050000|2022-04-21 15:14:10|1138.6|1138|1138.4|1138|1138.6|1138|1138.2|1138|646
1650554060000|2022-04-21 15:14:20|1138.2|1137.8|1138.2|1137.8|1138.4|1138|1138|1137.8|15866
1650554070000|2022-04-21 15:14:30|1138|1138|1138|1137.8|1138.2|1138|1138|1137.6|5435
1650554080000|2022-04-21 15:14:40|1137.8|1137.6|1137.2|1136.8|1138|1137.6|1137|1136.8|4988
1650554090000|2022-04-21 15:14:50|1137.4|1137|1137.2|1136.8|1137.4|1137|1137|1136.6|4165
1650554100000|2022-04-21 15:15:00|1137|1136.6|1136.6|1136.2|1137|1136.8|1136.2|1136|10505
1650554110000|2022-04-21 15:15:10|1136.4|1136|1136.4|1136|1136.6|1136.2|1136.2|1136|1595
1650554120000|2022-04-21 15:15:20|1136.2|1135.8|1136|1135.6|1136.4|1135.8|1135.8|1135.6|5788
1650554130000|2022-04-21 15:15:30|1135.8|1135.4|1135.6|1135.2|1135.8|1135.4|1135.6|1135.2|8134
1650554140000|2022-04-21 15:15:40|1135.4|1135.4|1135.6|1135.2|1135.6|1135.4|1135.4|1135.2|81
1650554150000|2022-04-21 15:15:50|1135.4|1135|1135.8|1135.4|1136|1135.6|1135.2|1135|24535
1650554160000|2022-04-21 15:16:00|1136|1135.6|1135.8|1135.4|1136|1135.6|1135.6|1135.4|975
1650554170000|2022-04-21 15:16:10|1136|1135.6|1135.6|1135.2|1136|1135.6|1135.4|1135|6185
1650554180000|2022-04-21 15:16:20|1135.8|1135.4|1135.8|1135.6|1135.8|1135.6|1135.8|1135.2|12524
1650554190000|2022-04-21 15:16:30|1136|1135.8|1136|1135.8|1136.2|1135.8|1136|1135.6|939
1650554200000|2022-04-21 15:16:40|1135.8|1135.6|1135.8|1135.6|1136|1135.8|1135.8|1135.6|3702
1650554210000|2022-04-21 15:16:50|1136||1136||1136||1135.8||500
1650554220000|2022-04-21 15:17:00|1135.4|1135.2|1135.6|1135|1135.8|1135.4|1134.8|1134.4|55633
1650554230000|2022-04-21 15:17:10|1135.4|1135.2|1135.2|1135|1135.4|1135.2|1135.2|1135|2548
1650554240000|2022-04-21 15:17:20|1135.4|1135.2|1135.4|1135.2|1135.4|1135.2|1135.4|1135|0
1650554250000|2022-04-21 15:17:30||1135||1135||1135||1135|0
1650554260000|2022-04-21 15:17:40|1135|1134.8|1135.2|1134.8|1135.4|1135|1135|1134.6|12771
1650554270000|2022-04-21 15:17:50|1135|1134.6|1135.2|1135|1135.2|1135|1135|1134.6|1304
1650554280000|2022-04-21 15:18:00|1135|1134.8|1135.4|1135|1135.4|1135|1135|1134.8|3891
1650554290000|2022-04-21 15:18:10|1135.2|1135.2|1135.4|1135|1135.6|1135.2|1135.2|1134.8|382
1650554300000|2022-04-21 15:18:20||1135.2||1135||1135.2||1135|0
1650554310000|2022-04-21 15:18:30|1135.6|1135.2|1135.6|1135.2|1135.6|1135.2|1135.4|1135|5105
1650554320000|2022-04-21 15:18:40|1135.8|1135.4|1135.8|1135.6|1136|1135.8|1135.6|1135.2|8996
1650554330000|2022-04-21 15:18:50|1136|1135.8|1136.4|1136|1136.4|1136.2|1136|1135.6|13526
1650554340000|2022-04-21 15:19:00||1136.2||1136.2||1136.2||1136.2|0
1650554350000|2022-04-21 15:19:10|1136.2|1136|1136.2|1136|1136.4|1136|1136.2|1136|2897
1650554360000|2022-04-21 15:19:20|1136|1135.8|1136.2|1135.8|1136.4|1136|1135.8|1135.4|16047
1650554370000|2022-04-21 15:19:30|1136.4|1136|1136.2|1135.8|1136.6|1136.4|1136|1135.8|15656
1650554380000|2022-04-21 15:19:40|1136|1136|1136.6|1136.2|1136.6|1136.4|1136|1135.8|2736
1650554390000|2022-04-21 15:19:50|1136.4|1136|1136.4|1136|1136.4|1136|1136.2|1136|363
1650554400000|2022-04-21 15:20:00||1136.2||1136.2||1136.2||1136|110
1650554410000|2022-04-21 15:20:10|1136.6|1136|1136.4|1136|1136.6|1136.2|1136.4|1136|4431
1650554420000|2022-04-21 15:20:20|1136.2|1136.2|1136.4|1136|1136.4|1136.2|1136.2|1136|9132
1650554430000|2022-04-21 15:20:30||1136.2||1136||1136.2||1136|0
1650554440000|2022-04-21 15:20:40|1136.2|1135.8|1136.4|1136|1136.4|1136|1136|1135.6|39200
1650554450000|2022-04-21 15:20:50|1136.2|1135.8|1136.4|1136|1136.4|1136|1136|1135.8|3346
1650554460000|2022-04-21 15:21:00|1136.2|1135.8|1135.6|1135.2|1136.2|1135.8|1135.2|1135|104065
1650554470000|2022-04-21 15:21:10|1135.8|1135.4|1135.8|1135.4|1136|1135.6|1135.6|1135.4|13830
1650554480000|2022-04-21 15:21:20|1135.6|1135.6|1135.6|1135.4|1135.8|1135.6|1135.6|1135.4|1502
1650554490000|2022-04-21 15:21:30|1135.4|1135.2|1135.6|1135.2|1135.6|1135.2|1135.4|1135|7305
1650554500000|2022-04-21 15:21:40|1135.4|1135|1135.2|1135|1135.4|1135|1135.2|1135|3508
1650554510000|2022-04-21 15:21:50|1135.4|1135.2|1136|1135.8|1136|1135.8|1135.4|1135.2|3934
1650554530000|2022-04-21 15:22:10|1135.8|1135.6|1136|1135.8|1136|1135.8|1135.8|1135.6|47
1650554540000|2022-04-21 15:22:20|1136.2|1136|1136|1135.8|1136.2|1136|1136|1135.6|1700
1650554550000|2022-04-21 15:22:30|1136.2|1135.6|1136|1135.6|1136.2|1135.8|1136|1135.6|2372
1650554560000|2022-04-21 15:22:40|1135.8|1135.8|1136|1135.6|1136|1135.8|1135.8|1135.6|1251
1650554570000|2022-04-21 15:22:50|1135.8|1135.4|1135.8|1135.6|1136|1135.6|1135.6|1135.2|5966
1650554580000|2022-04-21 15:23:00|1136|1135.8|1136|1135.8|1136|1135.8|1135.8|1135.6|3572
1650554590000|2022-04-21 15:23:10|1135.8|1135.6|1135.8|1135.6|1136|1135.8|1135.8|1135.4|6033
1650554600000|2022-04-21 15:23:20||1135.4||1135.4||1135.6||1135.4|1808
1650554610000|2022-04-21 15:23:30|1136|1135.6|1136|1135.6|1136|1135.8|1136|1135.4|2803
1650554620000|2022-04-21 15:23:40|1136.2|1135.8|1136.2|1135.8|1136.2|1136|1136.2|1135.6|1228
1650554630000|2022-04-21 15:23:50|1136|1136|1136.2|1136|1136.2|1136|1136|1135.6|8141
1650554640000|2022-04-21 15:24:00|1136.4|1136.2|1136.4|1136.2|1136.8|1136.4|1136.4|1136|3580
1650554650000|2022-04-21 15:24:10|1136.6|1136.4|1136.6|1136.2|1136.6|1136.4|1136.4|1136.2|4126
1650554660000|2022-04-21 15:24:20|1136.8|1136.4|1137|1136.6|1137.2|1136.8|1136.8|1136.4|688
1650554670000|2022-04-21 15:24:30|1137.2|1136.8|1137|1136.6|1137.2|1136.8|1136.8|1136.6|0
1650554680000|2022-04-21 15:24:40||1136.8||1136.8||1136.8||1136.6|0
1650554690000|2022-04-21 15:24:50|1137.2|1137|1137.4|1137.2|1137.4|1137.2|1137.2|1136.8|4089
1650554700000|2022-04-21 15:25:00|1137.6|1137|1137.6|1137.4|1137.6|1137.4|1137.6|1137|985
1650554710000|2022-04-21 15:25:10|1137.8|1137.6|1137.6|1137.4|1137.8|1137.6|1137.6|1137.4|1390
1650554720000|2022-04-21 15:25:20|1137.8|1137.6|1137.6|1137.4|1138|1137.8|1137.6|1137.4|4992
1650554730000|2022-04-21 15:25:30|1137.4|1137.2|1137.6|1137.2|1137.6|1137.4|1137.4|1137|7210
1650554740000|2022-04-21 15:25:40|1137.4|1137.4|1137.4|1137|1137.6|1137.4|1137.4|1137|4648
1650554750000|2022-04-21 15:25:50|1137.2|1137.2|1137.4|1137|1137.4|1137.2|1137.2|1137|500
1650554760000|2022-04-21 15:26:00|1137.2|1136.8|1137.4|1137|1137.4|1137|1137|1136.6|11572
1650554770000|2022-04-21 15:26:10||1137.2||1137||1137.2||1137|1504
1650554780000|2022-04-21 15:26:20||1137.2||1137||1137.2||1137|2651
1650554790000|2022-04-21 15:26:30|1137.2|1136.8|1137|1136.8|1137.2|1137|1137|1136.6|2820
1650554800000|2022-04-21 15:26:40|1136.8|1136.6|1136.8|1136.6|1136.8|1136.6|1136.8|1136.6|37
1650554810000|2022-04-21 15:26:50|1136.6|1136.4|1137.4|1137.2|1137.6|1137.2|1136.6|1136.4|85521
1650554820000|2022-04-21 15:27:00|1137.6|1137.4|1138.2|1138|1138.2|1138|1137.4|1137|10975
1650554830000|2022-04-21 15:27:10|1138.4|1138.2|1138.4|1138|1138.6|1138.2|1138.2|1138|6939
1650554840000|2022-04-21 15:27:20|1138.2|1137.8|1137.8|1137.4|1138.2|1137.8|1137.4|1137|12521
1650554850000|2022-04-21 15:27:30|1137.6|1137.2|1137.6|1137.2|1137.8|1137.4|1137.4|1137|3608
1650554860000|2022-04-21 15:27:40|1137.4|1137|1137.4|1137|1137.6|1137.2|1137.4|1137|0
1650554870000|2022-04-21 15:27:50|1137.2|1137.2|1137.4|1137|1137.4|1137.2|1137.2|1137|512
1650554880000|2022-04-21 15:28:00|1137.2|1137.2|1137|1136.6|1137.4|1137.2|1137|1136.6|4023
1650554890000|2022-04-21 15:28:10|1136.8|1136.4|1137|1136.6|1137|1136.8|1136.8|1136.4|16983
1650554900000|2022-04-21 15:28:20|1136.8|1136.8|1136.8|1136.6|1136.8|1136.8|1136.8|1136.4|1227
1650554910000|2022-04-21 15:28:30|1137|1136.4|1137.4|1137|1137.4|1137|1137|1136.4|26997
1650554920000|2022-04-21 15:28:40|1137.2|1137.2|1137.2|1136.8|1137.4|1137.2|1137.2|1136.8|4314
1650554930000|2022-04-21 15:28:50|1137.4|1137|1137.4|1137|1137.4|1137|1137.4|1137|1260
1650554940000|2022-04-21 15:29:00|1137.2|1136.8|1137|1136.6|1137.2|1137|1137|1136.6|8432
1650554950000|2022-04-21 15:29:10|1136.8|1136.4|1136.8|1136.4|1136.8|1136.4|1136.8|1136.4|0
1650554960000|2022-04-21 15:29:20|1137|1136.6|1137|1136.8|1137.2|1136.8|1137|1136.6|2340
1650554970000|2022-04-21 15:29:30|1137.2|1137|1137.4|1137|1137.6|1137.2|1137.2|1137|4399
1650554980000|2022-04-21 15:29:40|1137.6|1137.2|1138|1137.6|1138.2|1137.8|1137.4|1137.2|18070
1650554990000|2022-04-21 15:29:50|1138.2|1137.8|1138.4|1138|1138.4|1138|1138|1137.6|4937
1650610810000|2022-04-22 07:00:10|1125.8|1125.2|1122.6|1121.6|1125.8|1125.2|1122.2|1121.6|133162
1650610820000|2022-04-22 07:00:20|1122.4|1121.8|1123.8|1123.2|1124|1123.4|1121.8|1121|15587
1650610830000|2022-04-22 07:00:30|1124|1123.4|1121.8|1121|1124|1123.4|1121.8|1121|7087
1650610840000|2022-04-22 07:00:40|1121.6|1120.8|1120.6|1120.2|1121.6|1121.2|1120.4|1120|15525
1650610850000|2022-04-22 07:00:50|1120.4|1120|1120.8|1120|1121.2|1120.8|1120|1119.2|57560
1650610860000|2022-04-22 07:01:00|1120.6|1120.2|1122.2|1121.2|1122.6|1122|1120.2|1119.6|20254
1650610870000|2022-04-22 07:01:10|1122.4|1121.6|1122.8|1122|1123|1122|1121|1120.2|12594
1650610880000|2022-04-22 07:01:20|1122.6|1122.2|1123.8|1123|1123.8|1123|1121.6|1120.8|8157
1650610890000|2022-04-22 07:01:30|1124|1123.2|1124.2|1123.6|1124.8|1124|1123.2|1122.6|23820
1650610900000|2022-04-22 07:01:40|1124|1123.4|1125.4|1124.6|1126|1125.2|1123.4|1122.6|4847
1650610910000|2022-04-22 07:01:50|1125.6|1124.8|1125.8|1125.2|1126|1125.6|1125.4|1124.4|2504
1650610920000|2022-04-22 07:02:00|1125.6|1125|1124.8|1124.4|1125.8|1125.2|1124.8|1123.8|5610
1650610930000|2022-04-22 07:02:10|1125.2|1124.6|1125.4|1124.6|1127|1126.2|1125.2|1124.6|17926
1650610940000|2022-04-22 07:02:20|1125.6|1125|1126.6|1126|1126.8|1126|1125.6|1125|4463
1650610950000|2022-04-22 07:02:30|1126.8|1126.2|1127|1126.2|1128|1127.4|1126.8|1125.8|9108
1650610960000|2022-04-22 07:02:40|1126.8|1126.4|1127.2|1126.6|1127.8|1127|1126.8|1126|2029
1650610970000|2022-04-22 07:02:50|1127.4|1126.8|1128.4|1127.6|1128.4|1127.8|1126.8|1126|3543
1650610980000|2022-04-22 07:03:00|1128.6|1127.8|1130|1129.4|1130|1129.6|1128.6|1127.8|7176
1650610990000|2022-04-22 07:03:10|1129.8|1129|1130.6|1130|1131.2|1130.2|1129|1128.2|9991
1650611000000|2022-04-22 07:03:20|1131|1130.2|1131|1130|1131.6|1131.2|1130.8|1130|894
1650611010000|2022-04-22 07:03:30|1131.4|1130.2|1130.2|1129.4|1131.4|1130.6|1130.2|1129.4|7203
1650611020000|2022-04-22 07:03:40|1130|1129.2|1130.4|1129.6|1130.4|1129.6|1129.4|1128.6|4408
1650611030000|2022-04-22 07:03:50|1130.2|1129.4|1130.4|1129.8|1130.4|1129.8|1129.8|1128.6|3764
1650611040000|2022-04-22 07:04:00|1130.2|1129.6|1127.8|1127|1130.2|1129.6|1127.8|1126.8|2112
1650611050000|2022-04-22 07:04:10|1127.6|1126.8|1127.6|1127|1127.8|1127.2|1127|1126|1147
1650611060000|2022-04-22 07:04:20|1127.8|1126.8|1126.8|1126|1128|1127.2|1126.8|1126|4617
1650611070000|2022-04-22 07:04:30|1127|1126.2|1128.4|1128|1128.6|1128|1126.8|1126.2|10724
1650611080000|2022-04-22 07:04:40|1128.2|1127.8|1128.2|1127.4|1128.4|1127.8|1127.8|1127.2|6168
1650611090000|2022-04-22 07:04:50|1128|1127|1127.8|1127.4|1128|1127.4|1127.4|1126.4|433
1650611100000|2022-04-22 07:05:00|1128|1127.6|1128|1127.4|1128.8|1128.4|1127.6|1126.8|16504
1650611110000|2022-04-22 07:05:10|1127.8|1127.2|1127.4|1126.4|1128|1127.6|1127|1126.4|4888
1650611120000|2022-04-22 07:05:20|1127.2|1126.2|1127.4|1126.8|1127.4|1126.8|1126.8|1126.2|0
1650611130000|2022-04-22 07:05:30|1127.2|1126.6|1128.8|1128.4|1129.2|1128.6|1127|1126.4|23109
1650611140000|2022-04-22 07:05:40|1128.6|1128.2|1129.2|1128.4|1129.2|1128.4|1127.4|1126.6|8805
1650611150000|2022-04-22 07:05:50|1129|1128.6|1128.8|1128|1129|1128.6|1128.4|1127.4|773
1650611160000|2022-04-22 07:06:00|1128.6|1127.8|1128.4|1127.4|1128.8|1128|1128|1127.2|2251
1650611170000|2022-04-22 07:06:10|1128.2|1127|1129|1128.2|1129|1128.2|1127.2|1126.4|1304
1650611180000|2022-04-22 07:06:20|1128.8|1127.8|1127|1126|1128.8|1127.8|1127|1126|4000
1650611190000|2022-04-22 07:06:30|1127.2|1126.4|1128|1127.6|1128|1127.6|1127|1126.4|0
1650611200000|2022-04-22 07:06:40|1128.2|1127.4|1128.2|1127.4|1128.6|1128.2|1127.8|1127|24484
1650611210000|2022-04-22 07:06:50|1128.4|1127.6|1128.6|1128|1128.6|1128|1127.8|1127.2|5725
1650611220000|2022-04-22 07:07:00|1128.4|1128.2|1128.8|1128|1129.2|1128.6|1128|1127.4|4445
1650611230000|2022-04-22 07:07:10|1128.6|1127.8|1129|1128.4|1129.2|1128.4|1127.6|1127|29055
1650611240000|2022-04-22 07:07:20|1128.8|1128.2|1129.2|1128.8|1129.2|1128.8|1128|1127.4|1093
1650611250000|2022-04-22 07:07:30|1129|1128.6|1128.8|1128|1129.2|1128.8|1128.4|1128|2554
1650611260000|2022-04-22 07:07:40|1129|1128.2|1129.4|1128.8|1129.6|1128.8|1129|1128|102
1650611270000|2022-04-22 07:07:50|1129.6|1129|1130.2|1129.4|1130.2|1129.6|1129.4|1129|2028
1650611280000|2022-04-22 07:08:00|1130.4|1129.6|1131|1130.2|1131.2|1130.4|1130.4|1129.4|539
1650611290000|2022-04-22 07:08:10|1131.2|1130.4|1131|1130.4|1131.6|1131|1130.8|1130.2|6181
1650611300000|2022-04-22 07:08:20|1130.8|1130|1130.8|1130.4|1130.8|1130.4|1130.2|1129.6|5039
1650611310000|2022-04-22 07:08:30|1130.6|1130|1130|1129.2|1130.6|1130|1130|1129|0
1650611320000|2022-04-22 07:08:40|1129.8|1129|1129|1128.4|1129.8|1129|1128.8|1128.2|7825
1650611330000|2022-04-22 07:08:50|1128.8|1128.6|1128.8|1128.2|1129|1128.6|1128.4|1128|712
1650611340000|2022-04-22 07:09:00|1128.6|1128|1128.2|1127.6|1128.6|1128.2|1128|1127.6|18923
1650611350000|2022-04-22 07:09:10|1128|1127.4|1128|1127.2|1128.2|1127.8|1127.8|1127.2|3329
1650611360000|2022-04-22 07:09:20|1128.2|1127.4|1128|1127.6|1128.2|1127.8|1128|1127.2|0
1650611370000|2022-04-22 07:09:30|1128.2|1127.4|1128.6|1128.2|1128.6|1128.2|1128.2|1127.4|9381
1650611380000|2022-04-22 07:09:40|1128.4|1128|1128.2|1127.4|1128.8|1128.4|1127.8|1127.2|26872
1650611390000|2022-04-22 07:09:50|1128.4|1127.6|1128.4|1127.8|1128.6|1127.8|1127|1126.4|5737
1650611400000|2022-04-22 07:10:00|1128.6|1128|1128.4|1127.8|1129.4|1128.6|1128.2|1127.8|3801
1650611410000|2022-04-22 07:10:10|1128.2|1127.6|1127.6|1126.8|1128.2|1127.6|1127.2|1126.8|2601
1650611420000|2022-04-22 07:10:20|1127.4|1126.6|1127.2|1126.8|1127.4|1126.8|1126.8|1126.2|1142
1650611430000|2022-04-22 07:10:30|1127.6|1127|1127.8|1127.2|1128|1127.2|1127.4|1126.6|1266
1650611440000|2022-04-22 07:10:40|1128|1127.4|1129.4|1129|1129.4|1129|1128|1127.2|628
1650611450000|2022-04-22 07:10:50|1129.6|1129.2|1128.8|1128.2|1129.8|1129.2|1128.4|1127.8|9601
1650611460000|2022-04-22 07:11:00|1129|1128.4|1129.2|1128.6|1129.4|1128.8|1129|1128.2|0
1650611470000|2022-04-22 07:11:10|1129|1128.4|1130.8|1130.2|1131.2|1130.2|1128.8|1128.2|21356
1650611480000|2022-04-22 07:11:20|1130.6|1130|1131.2|1130.4|1131.4|1130.8|1130|1129.4|6584
1650611490000|2022-04-22 07:11:30|1131|1130.6|1131.4|1130.8|1131.6|1131.2|1130.4|1130.2|21269
1650611500000|2022-04-22 07:11:40|1131.6|1131|1132.2|1131.6|1132.2|1131.6|1131.6|1131|2542
1650611510000|2022-04-22 07:11:50|1132.4|1131.4|1132.6|1132|1132.6|1132|1131.6|1130.8|19065
1650611520000|2022-04-22 07:12:00|1132.4|1131.8|1131.8|1131.2|1132.4|1132|1131.4|1131|9973
1650611530000|2022-04-22 07:12:10|1132|1131.4|1132.2|1131.6|1132.6|1132|1132|1131.4|1747
1650611540000|2022-04-22 07:12:20|1132|1131.4|1130.8|1130.4|1132.2|1131.4|1130.8|1130.4|3081
1650611550000|2022-04-22 07:12:30|1131|1130.2|1129.4|1128.6|1131|1130.2|1128.4|1127.6|2942
1650611560000|2022-04-22 07:12:40|1129.2|1128.4|1129|1128.2|1129.2|1128.6|1128.6|1128.2|1666
1650611570000|2022-04-22 07:12:50||1128.4||1128.4||1128.6||1128.2|0
1650611580000|2022-04-22 07:13:00|1128.8|1128.2|1128.8|1128.2|1129|1128.4|1128.4|1128|305
1650611590000|2022-04-22 07:13:10|1128.6|1128|1128.4|1127.8|1128.6|1128|1127.8|1127|0
1650611600000|2022-04-22 07:13:20|1128.6|1128|1128.6|1127.8|1129|1128.6|1128.4|1127.8|2012
1650611610000|2022-04-22 07:13:30|1128.4|1127.6|1128.6|1127.8|1128.6|1128|1128.2|1127.6|0
1650611620000|2022-04-22 07:13:40|1128.8|1128|1128.8|1128.4|1128.8|1128.4|1128.6|1128|0
1650611630000|2022-04-22 07:13:50|1129|1128.6|1129|1128.6|1129|1128.8|1128.6|1128|3826
1650611640000|2022-04-22 07:14:00|1128.8|1128.4|1128.6|1128|1129|1128.4|1128.6|1127.8|694
1650611650000|2022-04-22 07:14:10|1128.4|1127.6|1129|1128.2|1129|1128.4|1127.8|1127.4|3892
1650611660000|2022-04-22 07:14:20|1129.4|1128.4|1128.6|1128|1129.4|1128.8|1128.6|1128|3431
1650611670000|2022-04-22 07:14:30|1128.8|1128.2|1129|1128.4|1129|1128.4|1128.6|1128|646
1650611680000|2022-04-22 07:14:40|1129.2|1128.6|1129.2|1128.6|1129.8|1129.2|1129.2|1128.4|1144
1650611690000|2022-04-22 07:14:50|1129|1128.8|1129|1128.6|1129.2|1128.8|1129|1128.2|930
1650611700000|2022-04-22 07:15:00|1129.4|1128.8|1131|1130.4|1131|1130.4|1129.4|1128.8|15185
1650611710000|2022-04-22 07:15:10|1131.2|1130.6|1132.4|1132|1132.4|1132|1130.8|1130.6|14640
1650611720000|2022-04-22 07:15:20|1132.6|1132.2|1133|1132.4|1133.4|1132.6|1132.6|1132.2|5641
1650611730000|2022-04-22 07:15:30|1132.8|1132.6|1133.2|1132.8|1133.2|1133|1132.4|1131.8|16859
1650611740000|2022-04-22 07:15:40|1133.4|1132.6|1133.4|1132.8|1133.4|1133|1132.6|1132.2|5418
1650611750000|2022-04-22 07:15:50|1133.6|1133|1132.8|1132.4|1133.6|1133.2|1132.8|1132.2|9011
1650611760000|2022-04-22 07:16:00|1133.2|1132.6|1133.2|1132.6|1133.6|1133|1132.6|1132.2|16240
1650611770000|2022-04-22 07:16:10|1133|1132.4|1133.6|1133|1133.6|1133.2|1132.2|1131.6|5647
1650611780000|2022-04-22 07:16:20|1133.8|1133.2|1134|1133.4|1134|1133.6|1133.6|1133.2|2871
1650611790000|2022-04-22 07:16:30|1134.2|1133.6|1135.6|1135.4|1135.6|1135.4|1134.2|1133.6|11613
1650611800000|2022-04-22 07:16:40|1135.8|1135.2|1136|1135.4|1136.4|1135.6|1135.8|1135.2|1452
1650611810000|2022-04-22 07:16:50|1135.8|1135|1136.2|1135.6|1136.6|1135.8|1135.4|1134.8|1917
1650611820000|2022-04-22 07:17:00|1136.4|1135.8|1136.8|1136.2|1137|1136.2|1135.8|1135.4|3816
1650611830000|2022-04-22 07:17:10|1137|1136.4|1136.6|1136.2|1137|1136.8|1136.4|1136.2|3732
1650611840000|2022-04-22 07:17:20|1136.4|1136|1135.4|1134.8|1136.8|1136.2|1135.2|1134.6|2320
1650611850000|2022-04-22 07:17:30|1135.6|1135|1136|1135.4|1136.2|1135.6|1135.6|1134.8|690
1650611860000|2022-04-22 07:17:40|1136.2|1135.6|1136.2|1135.8|1136.2|1135.8|1136.2|1135.4|366
1650611870000|2022-04-22 07:17:50|1136.4|1136|1137.2|1136.8|1137.6|1137|1136.4|1136|5226
1650611880000|2022-04-22 07:18:00|1137|1136.6|1137.2|1136.6|1137.4|1136.8|1136.6|1136|12135
1650611890000|2022-04-22 07:18:10|1137|1136.4|1136.8|1136.2|1137.2|1136.6|1136.8|1136.2|363
1650611900000|2022-04-22 07:18:20|1136.6|1136|1136.2|1135.8|1136.6|1136.2|1136|1135.6|2817
1650611910000|2022-04-22 07:18:30|1136.4|1136|1137.2|1136.6|1137.2|1136.6|1136.4|1136|285
1650611920000|2022-04-22 07:18:40|1137|1136.8|1137.4|1136.8|1137.6|1137.2|1137|1136.6|2610
1650611930000|2022-04-22 07:18:50|1137.2|1136.6|1135.8|1135.4|1137.4|1136.8|1135.8|1135.4|463
1650611940000|2022-04-22 07:19:00|1135.6|1135.2|1136.2|1135.6|1136.4|1135.8|1135.4|1134.8|1751
1650611950000|2022-04-22 07:19:10|1136.4|1135.8|1136|1135.4|1136.4|1136|1135.8|1135.4|697
1650611960000|2022-04-22 07:19:20|1135.8|1135.6|1135.4|1135|1135.8|1135.6|1135.4|1135|562
1650611970000|2022-04-22 07:19:30|1135.2|1134.8|1134.6|1134|1135.4|1135|1134.4|1134|10385
1650611980000|2022-04-22 07:19:40|1134.4|1134.2|1133.8|1133.2|1134.4|1134.2|1133.8|1133.2|371
1650611990000|2022-04-22 07:19:50|1133.6|1133|1133.2|1132.6|1133.8|1133|1133|1132.4|0
1650612000000|2022-04-22 07:20:00|1133|1132.4|1133|1132.6|1133.2|1132.8|1133|1132.4|1352
1650612010000|2022-04-22 07:20:10|1133.2|1132.4|1132.4|1131.8|1133.2|1132.4|1132.2|1131.8|3026
1650612020000|2022-04-22 07:20:20|1132.2|1131.6|1131.2|1130.6|1132.2|1131.6|1131.2|1130.4|0
1650612030000|2022-04-22 07:20:30|1131|1130.8|1132|1131.4|1132.6|1131.8|1131|1130.2|7662
1650612040000|2022-04-22 07:20:40|1131.8|1131.2|1131.8|1131.2|1132.2|1131.4|1131.6|1131|1531
1650612050000|2022-04-22 07:20:50|1132|1131.4|1131.6|1131.2|1132.4|1131.8|1131.4|1130.8|5585
1650612060000|2022-04-22 07:21:00|1131.4|1130.8|1131.2|1130.6|1131.6|1130.8|1131|1130.6|2
1650612070000|2022-04-22 07:21:10|1131|1130.8|1132|1131.4|1132.4|1131.6|1130.4|1130|14377
1650612080000|2022-04-22 07:21:20|1131.8|1131.2|1131.6|1131|1132|1131.4|1131.4|1130.8|65
1650612090000|2022-04-22 07:21:30|1131.8|1131.2|1131.4|1130.8|1132.2|1131.6|1131.4|1130.8|683
1650612100000|2022-04-22 07:21:40|1131.2|1131|1131.4|1130.8|1131.8|1131.2|1131|1130.4|3523
1650612110000|2022-04-22 07:21:50|1131.2|1130.6|1131|1130.2|1131.4|1130.8|1130.4|1130|1221
1650612120000|2022-04-22 07:22:00|1130.8|1130.4|1130.2|1129.8|1131.2|1130.6|1130|1129.4|618
1650612130000|2022-04-22 07:22:10|1130.4|1130|1129.8|1129.4|1131|1130.6|1129.8|1129.4|3176
1650612140000|2022-04-22 07:22:20|1129.6|1129.2|1130.4|1130|1130.8|1130.2|1129.4|1129|1813
1650612150000|2022-04-22 07:22:30|1130.6|1130.2|1130.4|1130|1130.8|1130.2|1130.4|1130|1190
1650612160000|2022-04-22 07:22:40|1130.6|1129.8|1130.6|1130|1131|1130.4|1130|1129.6|767
1650612170000|2022-04-22 07:22:50|1130.4|1129.8|1130|1129.6|1130.8|1130|1129.8|1129.2|3181
1650612180000|2022-04-22 07:23:00|1129.8|1129.4|1129.4|1128.8|1130.2|1129.6|1129.2|1128.6|2334
1650612190000|2022-04-22 07:23:10|1129.2|1128.6|1129.4|1128.8|1129.8|1129.2|1129|1128.4|0
1650612200000|2022-04-22 07:23:20|1129.2|1128.6|1129.4|1128.8|1130|1129.4|1129|1128.4|550
1650612210000|2022-04-22 07:23:30|1129.2|1129|1129.8|1129.2|1130|1129.4|1129.2|1128.6|734
1650612220000|2022-04-22 07:23:40|1129.6|1129|1129.2|1128.8|1129.6|1129|1129.2|1128.4|3340
1650612230000|2022-04-22 07:23:50|1129|1128.6|1128.8|1128.2|1129.4|1128.8|1128.6|1128.2|511
1650612240000|2022-04-22 07:24:00|1129|1128.4|1129.2|1128.8|1129.4|1129|1128.8|1128.4|2202
1650612250000|2022-04-22 07:24:10|1129.4|1128.6|1129|1128.6|1129.4|1128.8|1129|1128.6|3686
1650612260000|2022-04-22 07:24:20|1129.2|1128.8|1129.8|1129.4|1130|1129.4|1129|1128.2|64
1650612270000|2022-04-22 07:24:30|1130|1129|1130|1129.6|1130|1129.6|1129.4|1128.8|1492
1650612280000|2022-04-22 07:24:40|1129.8|1129.2|1129.2|1128.8|1129.8|1129.6|1129.2|1128.6|646
1650612290000|2022-04-22 07:24:50|1129.4|1128.6|1129.6|1129.2|1129.6|1129.2|1128.8|1128.4|1673
1650612300000|2022-04-22 07:25:00|1129.4|1129|1130|1129.4|1130|1129.6|1129.4|1128.8|2910
1650612310000|2022-04-22 07:25:10|1129.8|1129.6|1130.6|1130.2|1130.8|1130.4|1129.8|1129.6|4796
1650612320000|2022-04-22 07:25:20|1130.4|1130|1129.8|1129.4|1130.6|1130.2|1129.8|1129.2|9385
1650612330000|2022-04-22 07:25:30|1130|1129.2|1129|1128.6|1130|1129.4|1128.8|1128|12724
1650612340000|2022-04-22 07:25:40|1128.8|1128.4|1128.6|1128.2|1129|1128.6|1128.6|1128|0
1650612350000|2022-04-22 07:25:50|1128.8|1128.4|1129|1128.6|1129|1128.6|1128.8|1128.2|120
1650612360000|2022-04-22 07:26:00|1129.2|1128.4|1129.2|1128.8|1129.2|1128.8|1129|1128.4|552
1650612370000|2022-04-22 07:26:10|1129.4|1129|1129.8|1129.2|1130.2|1129.8|1129.4|1129|6083
1650612380000|2022-04-22 07:26:20|1129.6|1129.4|1129.6|1129.2|1129.8|1129.4|1129.6|1129.2|361
1650612390000|2022-04-22 07:26:30|1129.8|1129.4|1130|1129.6|1130|1129.8|1129.8|1129.4|2875
1650612400000|2022-04-22 07:26:40|1130.2|1129.8|1130.2|1129.8|1130.6|1130.2|1130|1129.8|2199
1650612410000|2022-04-22 07:26:50|1130.4|1130|1130.4|1130|1130.6|1130.2|1130.4|1130|690
1650612420000|2022-04-22 07:27:00|1130.2|1129.8|1131.2|1130.6|1131.2|1130.8|1130|1129.4|5595
1650612430000|2022-04-22 07:27:10|1131.4|1130.8|1131.4|1131|1131.4|1131|1131.2|1130.8|1072
1650612440000|2022-04-22 07:27:20|1131.6|1130.8|1131.8|1131.4|1131.8|1131.4|1131.6|1130.8|369
1650612450000|2022-04-22 07:27:30|1131.6|1131.2|1132.4|1131.8|1132.4|1131.8|1131.6|1131.2|1618
1650612460000|2022-04-22 07:27:40|1132.6|1132|1132.8|1132.2|1133.2|1132.6|1132.6|1132|1699
1650612470000|2022-04-22 07:27:50|1133|1132.4|1132.6|1132|1133.4|1132.6|1132.4|1131.8|4358
1650612480000|2022-04-22 07:28:00|1132.4|1131.8|1133.6|1133|1133.8|1133.2|1132.4|1131.8|12567
1650612490000|2022-04-22 07:28:10|1133.8|1133.2|1134|1133.6|1134.6|1133.8|1133.8|1133.2|504
1650612500000|2022-04-22 07:28:20|1133.8|1133.4|1133|1132.6|1133.8|1133.4|1133|1132.4|2486
1650612510000|2022-04-22 07:28:30|1133.2|1132.8|1133.2|1132.6|1133.6|1133|1132.6|1132|0
1650612520000|2022-04-22 07:28:40|1133|1132.8|1132.6|1131.8|1133.2|1132.8|1132.4|1131.8|2279
1650612530000|2022-04-22 07:28:50|1132.4|1131.6|1131.6|1131|1132.4|1131.6|1131.4|1130.6|1645
1650612540000|2022-04-22 07:29:00|1131.8|1131.2|1131.6|1131.2|1132.2|1131.6|1131.6|1131|2339
1650612550000|2022-04-22 07:29:10|1131.8|1131.4|1131.8|1131.2|1132|1131.4|1131.2|1130.6|409
1650612560000|2022-04-22 07:29:20|1131.6|1131.4|1131.2|1130.6|1131.8|1131.4|1131|1130.4|464
1650612570000|2022-04-22 07:29:30|1131|1130.4|1130.8|1130.2|1131.2|1130.8|1130.6|1130|607
1650612580000|2022-04-22 07:29:40|1130.6|1130|1130.6|1130|1130.8|1130.2|1130.4|1130|0
1650612590000|2022-04-22 07:29:50|1130.8|1130.2|1130.6|1130|1130.8|1130.4|1130.4|1130|0
1650612600000|2022-04-22 07:30:00|1130.4|1129.8|1131|1130.6|1131.2|1130.8|1130|1129.6|5993
1650612610000|2022-04-22 07:30:10|1130.8|1130.4|1130.8|1130.2|1130.8|1130.6|1130|1129.4|4778
1650612620000|2022-04-22 07:30:20|1131|1130.4|1131.2|1130.8|1131.2|1130.8|1131|1130.4|1808
1650612630000|2022-04-22 07:30:30|1131.4|1131|1131|1130.4|1131.6|1131|1130.6|1130|1908
1650612640000|2022-04-22 07:30:40|1131.2|1130.6|1131|1130.4|1131.4|1130.8|1130.8|1130.2|1887
1650612650000|2022-04-22 07:30:50|1130.8|1130.2|1130.6|1130|1131|1130.4|1130.4|1129.8|1218
1650612660000|2022-04-22 07:31:00|1130.8|1130.2|1130.4|1129.8|1131.2|1130.8|1130|1129.6|9665
1650612670000|2022-04-22 07:31:10|1130.2|1129.6|1129.4|1128.8|1130.2|1129.8|1129.4|1128.8|0
1650612680000|2022-04-22 07:31:20|1129.6|1129|1129.2|1128.8|1129.6|1129|1129.2|1128.8|0
1650612690000|2022-04-22 07:31:30|1129.4|1129|1129|1128.6|1129.4|1129|1128.8|1128.4|2299
1650612700000|2022-04-22 07:31:40|1128.8|1128.4|1129|1128.6|1129|1128.6|1128.8|1128.4|375
1650612710000|2022-04-22 07:31:50|1129.4|1128.8|1129.6|1129.2|1129.6|1129.2|1129.2|1128.8|1591
1650612720000|2022-04-22 07:32:00|1129.8|1129.4|1131.4|1131|1131.6|1131|1129.8|1129.4|3456
1650612730000|2022-04-22 07:32:10|1131.2|1130.8|1131|1130.6|1131.4|1131|1130.2|1129.8|8946
1650612740000|2022-04-22 07:32:20|1131.2|1130.4|1131|1130.6|1131.4|1131|1130.6|1130|4130
1650612750000|2022-04-22 07:32:30|1131.2|1130.8|1132.4|1132|1132.6|1132|1131.2|1130.8|4151
1650612760000|2022-04-22 07:32:40|1132.2|1131.8|1132|1131.6|1132.4|1131.8|1131.8|1131.4|8288
1650612770000|2022-04-22 07:32:50|1132.2|1131.8|1132.6|1132|1132.6|1132|1132|1131.2|862
1650612780000|2022-04-22 07:33:00|1132.8|1132.2|1132.2|1131.8|1132.8|1132.2|1132|1131.8|346
1650612790000|2022-04-22 07:33:10|1132|1131.6|1133.2|1132.8|1133.2|1132.8|1131.8|1131.2|122
1650612800000|2022-04-22 07:33:20|1133|1132.6|1132.6|1132|1133.2|1132.8|1132.4|1131.8|314
1650612810000|2022-04-22 07:33:30|1132.4|1132.2|1131.2|1130.6|1132.6|1132.2|1131|1130.4|14682
1650612820000|2022-04-22 07:33:40|1131|1130.8|1130.8|1130.2|1131.2|1130.8|1130.6|1130.2|0
1650612830000|2022-04-22 07:33:50|1131|1130.4|1131.8|1131.2|1132|1131.4|1131|1130.4|6785
1650612840000|2022-04-22 07:34:00|1131.6|1131|1131.6|1131|1131.6|1131.2|1131.4|1130.8|943
1650612850000|2022-04-22 07:34:10|1131.4|1130.8|1131.4|1131|1131.6|1131|1131.2|1130.4|1750
1650612860000|2022-04-22 07:34:20|1131.2|1130.6|1131.4|1130.8|1131.4|1131|1131|1130.2|3430
1650612870000|2022-04-22 07:34:30|1131.2|1131|1129.6|1129|1131.2|1131.2|1129.4|1128.8|430
1650612880000|2022-04-22 07:34:40|1129.4|1128.8|1129.4|1128.8|1129.8|1129.2|1129.2|1128.8|10000
1650612890000|2022-04-22 07:34:50|1129.2|1129|1129.2|1128.8|1129.6|1129.2|1129|1128.4|382
1650612900000|2022-04-22 07:35:00|1129|1128.6|1128.2|1127.8|1129.2|1128.6|1128|1127.6|1797
1650612910000|2022-04-22 07:35:10|1128.4|1128|1126.6|1126.2|1128.4|1128|1126.4|1126.2|4886
1650612920000|2022-04-22 07:35:20|1126.8|1126.4|1126.6|1126|1126.8|1126.4|1126.2|1125.8|1542
1650612930000|2022-04-22 07:35:30|1126.4|1126.2|1126.6|1126|1126.6|1126.2|1126.4|1125.8|0
1650612940000|2022-04-22 07:35:40|1126.4|1126.2|1127.2|1126.6|1127.2|1126.8|1126.4|1126|7536
1650612950000|2022-04-22 07:35:50|1127.4|1126.8|1127.8|1127.4|1127.8|1127.4|1127.4|1126.8|965
1650612960000|2022-04-22 07:36:00|1128|1127.6|1127.8|1127.6|1128.4|1127.8|1127.8|1127.4|1013
1650612970000|2022-04-22 07:36:10|1128|1127.4|1127.4|1126.8|1128|1127.4|1127|1126.4|953
1650612980000|2022-04-22 07:36:20|1127.6|1127|1128.2|1127.6|1128.4|1127.8|1127.6|1126.8|2269
1650612990000|2022-04-22 07:36:30|1128.6|1127.8|1129.6|1128.8|1129.6|1129.2|1128.4|1127.8|3417
1650613000000|2022-04-22 07:36:40|1129.4|1129|1130|1129.4|1130.2|1129.6|1129.4|1129|0
1650613010000|2022-04-22 07:36:50|1130.4|1129.6|1130|1129.6|1130.6|1130|1130|1129.4|944
1650613020000|2022-04-22 07:37:00|1130.2|1129.4|1130.2|1129.8|1130.2|1129.8|1129.8|1129.2|374
1650613030000|2022-04-22 07:37:10|1130.4|1130|1130.6|1130.2|1131.2|1130.6|1130.4|1130|10602
1650613040000|2022-04-22 07:37:20|1130.4|1130|1130.4|1129.8|1130.8|1130.2|1130.2|1129.8|743
1650613050000|2022-04-22 07:37:30|1130.2|1130|1130.4|1129.8|1130.4|1130|1129.8|1129.2|0
1650613060000|2022-04-22 07:37:40|1130.2|1129.6|1129.6|1129|1130.2|1129.8|1129|1128.4|5143
1650613070000|2022-04-22 07:37:50|1129.4|1128.8|1129.8|1129.2|1129.8|1129.4|1129.2|1128.8|949
1650613080000|2022-04-22 07:38:00|1129.6|1129|1129.2|1128.6|1129.6|1129|1128.6|1128|4521
1650613090000|2022-04-22 07:38:10|1129|1128.4|1128.4|1127.8|1129|1128.4|1128.4|1127.8|855
1650613100000|2022-04-22 07:38:20|1128.2|1127.6|1128.2|1127.8|1128.4|1128|1127.8|1127.4|3100
1650613110000|2022-04-22 07:38:30|1128|1127.6|1127.6|1127.2|1128.2|1127.8|1127.6|1127.2|1610
1650613120000|2022-04-22 07:38:40|1127.4|1127|1127.4|1126.8|1127.4|1127|1127.2|1126.6|133
1650613130000|2022-04-22 07:38:50|1127.6|1127|1127.6|1127|1127.8|1127.2|1127.4|1126.8|4477
1650613140000|2022-04-22 07:39:00|1127.8|1127.2|1128.6|1128|1128.6|1128.2|1127.8|1127|10885
1650613150000|2022-04-22 07:39:10|1128.8|1128.2|1128|1127.2|1128.8|1128.2|1127.8|1127.2|597
1650613160000|2022-04-22 07:39:20|1127.8|1127.4|1128.4|1127.8|1128.4|1127.8|1127.8|1127.2|1311
1650613170000|2022-04-22 07:39:30|1128.2|1127.6|1128.2|1127.6|1128.4|1127.6|1127.6|1127.2|1871
1650613180000|2022-04-22 07:39:40|1128.4|1127.8|1128.4|1127.8|1128.8|1128.2|1128.4|1127.6|900
1650613190000|2022-04-22 07:39:50|1128.2|1128|1128.4|1127.8|1128.6|1128.4|1128.2|1127.8|2687
1650613200000|2022-04-22 07:40:00|1128.2|1127.6|1127.2|1126.6|1128.2|1127.6|1127.2|1126.6|7688
1650613210000|2022-04-22 07:40:10|1127|1126.4|1126.6|1126.2|1127|1126.4|1126.6|1126|0
1650613220000|2022-04-22 07:40:20|1126.8|1126|1126.6|1126|1127.2|1126.8|1126.6|1126|2167
1650613230000|2022-04-22 07:40:30|1126.4|1126.2|1126.8|1126.4|1127|1126.4|1126.4|1126.2|0
1650613240000|2022-04-22 07:40:40|1127|1126.6|1127|1126.6|1127|1126.6|1127|1126.4|0
1650613250000|2022-04-22 07:40:50|1127.2|1126.8|1127.4|1127|1127.4|1127.2|1127.2|1126.8|15750
1650613260000|2022-04-22 07:41:00|1127.2|1126.8|1126.6|1126.2|1127.2|1126.8|1126.6|1126|4356
1650613270000|2022-04-22 07:41:10|1126.4|1126|1127.4|1126.8|1127.4|1126.8|1126.4|1126|1541
1650613280000|2022-04-22 07:41:20|1127.6|1127|1128.4|1128|1128.4|1128|1127.6|1126.8|1443
1650613290000|2022-04-22 07:41:30|1128.2|1127.8|1127.8|1127.4|1128.2|1127.8|1127.8|1127.4|949
1650613300000|2022-04-22 07:41:40|1128|1127.6|1128|1127.6|1128|1127.6|1127.8|1127.4|1802
1650613310000|2022-04-22 07:41:50|1127.8|1127.8|1128.6|1128|1128.8|1128.2|1127.8|1127.6|10792
1650613320000|2022-04-22 07:42:00|1128.8|1128.2|1128.2|1127.8|1128.8|1128.4|1128.2|1127.8|3424
1650613330000|2022-04-22 07:42:10|1128|1127.6|1128.6|1128|1128.6|1128|1127.8|1127.6|3216
1650613340000|2022-04-22 07:42:20|1128.8|1128.2|1128.4|1128|1128.8|1128.4|1128.2|1127.8|5017
1650613350000|2022-04-22 07:42:30|1128.2|1127.8|1128.2|1127.8|1128.2|1128|1128|1127.8|0
1650613360000|2022-04-22 07:42:40|1128|1127.6|1129.2|1128.8|1129.4|1129|1127.6|1127.2|75851
1650613370000|2022-04-22 07:42:50|1129|1128.6|1127.8|1127.4|1129|1128.8|1127.4|1127|15762
1650613380000|2022-04-22 07:43:00|1128|1127.6|1127.6|1127.2|1128|1127.6|1127.6|1127|0
1650613390000|2022-04-22 07:43:10|1127.4|1127.4|1127.8|1127.2|1128|1127.4|1127.4|1127.2|3192
1650613400000|2022-04-22 07:43:20|1127.6|1127.4|1127.8|1127.4|1127.8|1127.4|1127.2|1126.6|58
1650613410000|2022-04-22 07:43:30|1128|1127.6|1127.8|1127.4|1128|1127.6|1127.8|1127.4|0
1650613420000|2022-04-22 07:43:40|1128|1127.6|1128.2|1127.6|1128.6|1128.2|1128|1127.6|3071
1650613430000|2022-04-22 07:43:50|1128.4|1127.8|1128.4|1128|1128.6|1128|1128.2|1127.8|2075
1650613440000|2022-04-22 07:44:00|1128.2|1127.8|1128.6|1128.4|1128.6|1128.4|1128|1127.6|4564
1650613450000|2022-04-22 07:44:10|1128.8|1128.6|1129.4|1128.8|1129.4|1129|1128.8|1128.4|4544
1650613460000|2022-04-22 07:44:20|1129.6|1129|1130|1129.6|1130|1129.6|1129.6|1129|333
1650613470000|2022-04-22 07:44:30|1130.2|1129.4|1130.4|1130|1130.4|1130|1130.2|1129.4|2000
1650613480000|2022-04-22 07:44:40|1130.6|1130.2|1130|1129.4|1131|1130.6|1129.8|1129.4|7632
1650613490000|2022-04-22 07:44:50|1129.8|1129.6|1130.6|1130.2|1130.8|1130.4|1129.8|1129.4|4356
1650613500000|2022-04-22 07:45:00|1130.4|1130|1130.4|1129.8|1130.6|1130.2|1130.2|1129.6|2111
1650613510000|2022-04-22 07:45:10|1130.2|1129.6|1130|1129.6|1130.4|1129.6|1130|1129.6|0
1650613520000|2022-04-22 07:45:20|1129.8|1129.4|1128.8|1128.2|1130|1129.6|1128.6|1128|8836
1650613530000|2022-04-22 07:45:30|1128.6|1128.4|1128.6|1128.2|1129.2|1128.6|1128.2|1127.8|2226
1650613540000|2022-04-22 07:45:40|1128.8|1128|1128.6|1128.2|1129.2|1128.8|1128.6|1128|1934
1650613550000|2022-04-22 07:45:50|1128.8|1128.4|1128.8|1128.4|1129|1128.4|1128.8|1128.4|187
1650613560000|2022-04-22 07:46:00|1129|1128.2|1128.8|1128.4|1129|1128.4|1128.6|1128.2|0
1650613570000|2022-04-22 07:46:10|1129|1128.6|1129.4|1129|1129.4|1129|1129|1128.4|2081
1650613580000|2022-04-22 07:46:20|1129.2||1129.4||1129.4||1129.2||0
1650613590000|2022-04-22 07:46:30|1129.6|1129.2|1130.2|1129.6|1130.2|1129.6|1129.4|1129|1671
1650613600000|2022-04-22 07:46:40|1130|1129.4|1129.2|1128.8|1130|1129.6|1129|1128.6|12292
1650613610000|2022-04-22 07:46:50|1129|1128.6|1129.6|1129.2|1129.8|1129.2|1128.8|1128.4|949
1650613620000|2022-04-22 07:47:00|1129.4|1129|1128.8|1128.4|1129.4|1129.2|1128.6|1128.2|0
1650613630000|2022-04-22 07:47:10|1129|1128.6|1129.2|1128.8|1129.6|1129|1129|1128.6|33
1650613640000|2022-04-22 07:47:20|1129|1128.6|1129.2|1128.6|1129.6|1129|1129|1128.4|0
1650613650000|2022-04-22 07:47:30|1129|1128.8|1129.4|1129|1129.6|1129|1129|1128.8|0
1650613660000|2022-04-22 07:47:40|1129.6|1129.2|1129.4|1129|1129.6|1129.2|1129.4|1129|980
1650613670000|2022-04-22 07:47:50|1129.6|1129.2|1129|1128.4|1130|1129.4|1129|1128.4|12156
1650613680000|2022-04-22 07:48:00|1128.8|1128.2|1129.8|1129.2|1129.8|1129.4|1128.8|1128.2|1946
1650613690000|2022-04-22 07:48:10|1129.6|1129|1129.6|1129.2|1129.8|1129.4|1129|1128.6|3804
1650613700000|2022-04-22 07:48:20|1129.8|1129|1130.2|1129.8|1130.2|1129.8|1129.6|1129|7003
1650613710000|2022-04-22 07:48:30|1130.4|1129.6|1129.8|1129.4|1130.4|1129.6|1129.6|1129.2|1419
1650613720000|2022-04-22 07:48:40|1129.6|1129.2|1129.6|1129|1129.6|1129.2|1128.8|1128.2|3602
1650613730000|2022-04-22 07:48:50|1129.4|1128.8|1129.4|1128.8|1129.4|1128.8|1128.8|1128.4|1312
1650613740000|2022-04-22 07:49:00|1129.2|1128.6|1129|1128.4|1129.4|1128.8|1128.8|1128.2|0
1650613750000|2022-04-22 07:49:10|1128.8|1128.2|1128.6|1128.2|1128.8|1128.2|1128.2|1128|2
1650613760000|2022-04-22 07:49:20|1128.8|1128.4|1129.2|1128.8|1129.6|1129|1128.8|1128.4|5745
1650613770000|2022-04-22 07:49:30|1129.4|1129|1129|1128.6|1129.6|1129|1129|1128.6|0
1650613780000|2022-04-22 07:49:40|1129.2|1128.8|1128.6|1128|1129.2|1128.8|1128.4|1128|0
1650613790000|2022-04-22 07:49:50|1128.8|1128.2|1129.6|1129.2|1129.6|1129.2|1128.8|1128.2|700
1650613800000|2022-04-22 07:50:00|1129.8|1129.4|1130.4|1129.8|1130.4|1130|1129.8|1129.4|2074
1650613810000|2022-04-22 07:50:10|1130.2|1129.6|1130.4|1129.8|1130.4|1130|1130|1129.6|0
1650613820000|2022-04-22 07:50:20|1130.2|1129.6|1130.4|1129.8|1130.4|1129.8|1129.8|1129.2|13353
1650613830000|2022-04-22 07:50:30|1130.2|1130|1130.6|1130|1130.8|1130.4|1130.2|1129.6|8387
1650613840000|2022-04-22 07:50:40|1130.8|1130.2|1131.2|1130.6|1131.4|1130.8|1130.8|1130|2461
1650613850000|2022-04-22 07:50:50|1131|1130.4|1130.8|1130.2|1131.6|1131.2|1130.8|1130.2|3171
1650613860000|2022-04-22 07:51:00|1131|1130.4|1130.4|1129.8|1131|1130.4|1130.2|1129.8|1
1650613870000|2022-04-22 07:51:10|1130.6|1130|1130.6|1130|1130.8|1130.2|1130.2|1129.8|0
1650613880000|2022-04-22 07:51:20|1130.8|1130.2|1131.2|1131|1131.4|1131|1130.6|1130.2|1910
1650613890000|2022-04-22 07:51:30|1131.4|1131.2|1131.4|1131|1131.6|1131.2|1131.4|1131|829
1650613900000|2022-04-22 07:51:40|1131.2|1130.8|1131|1130.6|1131.2|1130.8|1131|1130.6|8310
1650613910000|2022-04-22 07:51:50|1130.8|1130.4|1131.2|1131|1131.4|1131|1130.8|1130.2|3109
1650613920000|2022-04-22 07:52:00|1131|1130.8|1130.6|1130.4|1131.2|1130.8|1130.6|1130.4|9551
1650613930000|2022-04-22 07:52:10|1130.4|1130.2|1130.4|1130|1130.8|1130.6|1130.4|1129.8|15719
1650613940000|2022-04-22 07:52:20|1130.2|1129.8|1130|1129.6|1130.2|1129.8|1129.6|1129|2566
1650613950000|2022-04-22 07:52:30|1130.2|1129.8|1130.2|1129.6|1130.6|1130|1130|1129.6|6871
1650613960000|2022-04-22 07:52:40|1130.4|1129.8|1130.4|1130|1130.4|1130|1130.2|1129.8|464
1650613970000|2022-04-22 07:52:50|1130.2|1129.8|1130|1129.6|1130.4|1129.8|1129.8|1129.2|1001
1650613980000|2022-04-22 07:53:00|1130.2|1129.8|1129.4|1128.8|1130.4|1129.8|1129.4|1128.8|0
1650613990000|2022-04-22 07:53:10|1129.2|1128.6|1129.8|1129.2|1129.8|1129.2|1128.8|1128.2|3454
1650614000000|2022-04-22 07:53:20|1129.6|1129|1129.4|1128.8|1129.6|1129.2|1129.2|1128.6|1626
1650614010000|2022-04-22 07:53:30|1129.2|1129|1129.4|1129|1129.4|1129|1129|1128.4|172
1650614020000|2022-04-22 07:53:40|1129.2|1128.8|1128.6|1128.4|1129.4|1128.8|1128.6|1128|1464
1650614030000|2022-04-22 07:53:50|1128.4|1128.2|1129|1128.6|1129|1128.6|1128.2|1127.6|10380
1650614040000|2022-04-22 07:54:00|1129.2|1128.4|1130|1129.4|1130.2|1129.6|1129|1128.4|1120
1650614050000|2022-04-22 07:54:10|1129.8|1129.6|1129.8|1129.4|1130.2|1129.8|1129.8|1129.4|3731
1650614060000|2022-04-22 07:54:20|1130|1129.6|1130.2|1129.6|1130.2|1129.8|1129.8|1129.4|369
1650614070000|2022-04-22 07:54:30|1130.4|1129.8|1131.6|1131|1132|1131.6|1130.4|1129.6|8630
1650614080000|2022-04-22 07:54:40|1131.8|1131.2|1131.8|1131.2|1132|1131.6|1131.6|1131|3921
1650614090000|2022-04-22 07:54:50|1131.6|1131.4|1131|1130.6|1131.6|1131.4|1130.8|1130.4|3925
1650614100000|2022-04-22 07:55:00|1131.2|1130.8|1130.8|1130.4|1131.6|1131.2|1130.6|1130.2|718
1650614110000|2022-04-22 07:55:10|1131|1130.6|1131|1130.6|1131|1130.8|1131|1130.6|738
1650614120000|2022-04-22 07:55:20|1130.8|1130.4|1131|1130.4|1131|1130.6|1130.6|1130|625
1650614130000|2022-04-22 07:55:30|1130.8|1130.2|1130.6|1130.2|1131|1130.6|1130.6|1130.2|0
1650614140000|2022-04-22 07:55:40|1130.4|1130|1130.8|1130.2|1131|1130.6|1130.4|1130|100
1650614150000|2022-04-22 07:55:50|1130.6|1130|1130.6|1130|1131|1130.4|1130.4|1129.8|0
1650614160000|2022-04-22 07:56:00|1130.4|1130.2|1130.6|1130.2|1130.6|1130.2|1130.4|1130|82
1650614170000|2022-04-22 07:56:10|1130.8|1130|1131|1130.4|1131.2|1130.6|1130.8|1130|1382
1650614180000|2022-04-22 07:56:20|1131.2|1130.6|1131.6|1131.2|1132.4|1132|1131.2|1130.6|7076
1650614190000|2022-04-22 07:56:30|1131.4|1131|1132.2|1131.8|1132.4|1131.8|1131.4|1131|4446
1650614210000|2022-04-22 07:56:50|1132|1131.6|1131.4|1130.8|1132.2|1131.8|1131|1130.6|12483
1650614220000|2022-04-22 07:57:00|1131.2|1130.6|1130.2|1129.8|1131.4|1130.6|1130.2|1129.6|6301
1650614230000|2022-04-22 07:57:10|1130.6|1130|1130.8|1130.4|1130.8|1130.4|1130.4|1130|2224
1650614240000|2022-04-22 07:57:20|1131|1130.6|1131.6|1131|1131.8|1131|1131|1130.6|1678
1650614250000|2022-04-22 07:57:30|1131.4|1131.2|1131.4|1131|1131.6|1131.2|1131.2|1130.8|177
1650614260000|2022-04-22 07:57:40|1131.6|1130.8|1131.4|1131|1132|1131.4|1131.4|1130.8|2268
1650614270000|2022-04-22 07:57:50|1131.6|1130.8|1132|1131.4|1132|1131.4|1131|1130.6|900
1650614280000|2022-04-22 07:58:00|1131.8|1131.2|1132|1131.6|1132|1131.6|1131.4|1131|3471
1650614290000|2022-04-22 07:58:10|1132.2|1131.4|1131.2|1130.8|1132.4|1132|1131.2|1130.8|5386
1650614300000|2022-04-22 07:58:20|1131.4|1131|1131|1130.6|1131.6|1131.2|1131|1130.4|6939
1650614310000|2022-04-22 07:58:30|1131.2|1130.8|1131.2|1130.6|1131.6|1131.2|1131|1130.6|615
1650614320000|2022-04-22 07:58:40|1131||1131||1131||1131||0
1650614330000|2022-04-22 07:58:50|1131.2||1131||1131.2||1131||0
1650614340000|2022-04-22 07:59:00|1131.2|1130.8|1130.8|1130.4|1131.6|1131|1130.8|1130.2|1663
1650614350000|2022-04-22 07:59:10|1131|1130.6|1131|1130.6|1131.2|1130.8|1130.8|1130.4|1106
1650614360000|2022-04-22 07:59:20|1130.8||1131||1131||1130.8||0
1650614380000|2022-04-22 07:59:40||1130.8||1130.6||1130.8||1130.6|0
1650614390000|2022-04-22 07:59:50|1131.2|1130.8|1131.2|1130.8|1131.2|1131|1131.2|1130.6|5024
1650614400000|2022-04-22 08:00:00|1131.4|1131|1131|1130.6|1131.6|1131.4|1131|1130.6|3715
1650614410000|2022-04-22 08:00:10|1130.8|1130.8|1130.6|1130.4|1130.8|1130.8|1130.6|1130.4|3926
1650614420000|2022-04-22 08:00:20|1130.4|1130.2|1130.6|1130.2|1130.6|1130.2|1130.4|1130|1180
1650614430000|2022-04-22 08:00:30|1130.8|1130.4|1131|1130.6|1131|1130.6|1130.8|1130.2|3019
1650614440000|2022-04-22 08:00:40|1130.8|1130.4|1131|1130.6|1131|1130.6|1130.4|1130|0
1650614450000|2022-04-22 08:00:50|1131.2|1130.8|1131.6|1131.2|1131.6|1131.2|1131.2|1130.8|1764
1650614460000|2022-04-22 08:01:00|1131.4|1131|1132|1131.4|1132.2|1131.8|1131.4|1131|3555
1650614470000|2022-04-22 08:01:10|1131.8|1131.2|1132.2|1131.6|1132.2|1132|1131.8|1131.2|5357
1650614480000|2022-04-22 08:01:20|1132|1131.4|1131.6|1131|1132.2|1131.6|1131.4|1131|460
1650614490000|2022-04-22 08:01:30|1131.4|1131.2|1131.8|1131.2|1132.2|1131.8|1131.4|1131|1786
1650614500000|2022-04-22 08:01:40|1131.6|1131|1132|1131.6|1132.2|1131.6|1131.4|1131|580
1650614510000|2022-04-22 08:01:50||1131.8||1131.6||1131.8||1131.6|0
1650614520000|2022-04-22 08:02:00|1131.8|1131.4|1131.6|1131|1131.8|1131.4|1131.4|1131|1092
1650614530000|2022-04-22 08:02:10|1131.4|1131.2|1131.8|1131.4|1132.2|1131.6|1131.4|1131.2|4806
1650614540000|2022-04-22 08:02:20|1132|1131.6|1132|1131.6|1132.4|1131.8|1132|1131.6|0
1650614550000|2022-04-22 08:02:30|1132.2|1131.8|1132.4|1131.8|1132.4|1132|1132.2|1131.6|1143
1650614560000|2022-04-22 08:02:40|1132.2|1132|1132.4|1132|1132.4|1132|1132.2|1131.8|0
1650614570000|2022-04-22 08:02:50|1132.6|1132.2|1132.8|1132.4|1133|1132.4|1132.4|1132|600
1650614580000|2022-04-22 08:03:00|1132.6|1132.2|1132.6|1132|1132.8|1132.2|1132|1131.6|3323
1650614590000|2022-04-22 08:03:10|1132.4|1132.2|1132.4|1131.8|1132.8|1132.2|1132.4|1131.8|379
1650614600000|2022-04-22 08:03:20|1132.2|1131.6|1131.6|1131.2|1132.2|1131.6|1131.6|1131.2|0
1650614610000|2022-04-22 08:03:30|1131.4|1131|1131.2|1131|1131.4|1131.2|1131.2|1130.6|10836
1650614620000|2022-04-22 08:03:40|1131|1130.8|1131|1130.6|1131.4|1131|1130.8|1130.4|7478
1650614630000|2022-04-22 08:03:50|1131.2|1130.8|1130.4|1129.8|1131.2|1130.8|1130.2|1129.8|1515
1650614640000|2022-04-22 08:04:00|1130.6|1130|1130.8|1130.2|1130.8|1130.4|1130.4|1130|22
1650614650000|2022-04-22 08:04:10|1131|1130.4|1130.8|1130.4|1131|1130.4|1130.8|1130.4|0
1650614660000|2022-04-22 08:04:20|1131|1130.6|1131.4|1130.8|1131.4|1131|1131|1130.6|468
1650614670000|2022-04-22 08:04:30|1131.6|1131|1131.4|1131|1131.6|1131.2|1131.2|1130.6|1364
1650614680000|2022-04-22 08:04:40|1131.6|1131.2|1131.6|1131|1131.6|1131.4|1131.4|1131|315
1650614690000|2022-04-22 08:04:50|1131.4|1131.2|1131.6|1131.2|1131.6|1131.2|1131.4|1131|408
1650614700000|2022-04-22 08:05:00|1131.4|1131|1131.4|1130.8|1131.6|1131|1131.2|1130.8|890
1650614710000|2022-04-22 08:05:10|1131.2|1131|1130|1129.6|1131.2|1131|1130|1129.4|2079
1650614720000|2022-04-22 08:05:20|1130.2|1129.8|1130|1129.4|1130.2|1129.8|1130|1129.4|3127
1650614730000|2022-04-22 08:05:30|1129.8|1129.6|1131|1130.6|1131.2|1130.6|1129.8|1129.6|1603
1650614740000|2022-04-22 08:05:40||1130.4||1130.6||1130.6||1130.4|0
1650614750000|2022-04-22 08:05:50|1130.8|1130.8|1130.8|1130.6|1131|1130.8|1130.8|1130.2|1472
1650614760000|2022-04-22 08:06:00|1131|1130.4|1130.6|1130.2|1131|1130.4|1130.6|1130.2|30
1650614770000|2022-04-22 08:06:10|1130.8|1130.4|1130.6|1130.4|1131|1130.4|1130.4|1130|3334
1650614780000|2022-04-22 08:06:20|1130.8|1130.6|1131.4|1131|1131.4|1131|1130.8|1130.6|176
1650614790000|2022-04-22 08:06:30|1131.6|1131.2|1131.6|1131.2|1132|1131.4|1131.6|1131.2|0
1650614800000|2022-04-22 08:06:40|1131.4|1131|1131.6|1131.2|1131.6|1131.2|1131.2|1130.8|0
1650614810000|2022-04-22 08:06:50|1131.8|1131.4|1131.4|1130.8|1131.8|1131.4|1131.4|1130.8|1468
1650614820000|2022-04-22 08:07:00|1131.2|1131|1131.6|1131.2|1131.8|1131.2|1131.2|1130.6|0
1650614830000|2022-04-22 08:07:10|1131.8|1131.4|1132|1131.6|1132|1131.6|1131.8|1131.4|1932
1650614840000|2022-04-22 08:07:20|1132.2|1131.8|1132.2|1131.8|1132.4|1132|1132|1131.8|0
1650614850000|2022-04-22 08:07:30|1132.4|1132|1132.6|1132.2|1132.8|1132.4|1132.4|1132|1125
1650614860000|2022-04-22 08:07:40|1132.4|1132|1132.6|1132|1132.6|1132.4|1132|1131.6|10293
1650614870000|2022-04-22 08:07:50|1132.4|1132.2|1132.4|1131.8|1132.6|1132.4|1132.2|1131.8|276
1650614880000|2022-04-22 08:08:00|1132.2|1132|1132|1131.6|1132.2|1132|1131.8|1131.2|4874
1650614890000|2022-04-22 08:08:10|1132.2|1131.8|1132.4|1132|1132.6|1132.2|1132.2|1131.6|4343
1650614900000|2022-04-22 08:08:20|1132.6|1131.8|1132.2|1131.6|1132.6|1132|1132.2|1131.6|542
1650614910000|2022-04-22 08:08:30|1132|1131.8|1132|1131.6|1132.4|1131.8|1132|1131.4|0
1650614920000|2022-04-22 08:08:40|1131.8|1131.4|1132|1131.4|1132|1131.6|1131.6|1131|500
1650614930000|2022-04-22 08:08:50|1132.2|1131.6|1131.6|1131.4|1132.2|1131.6|1131.6|1131.2|1069
1650614940000|2022-04-22 08:09:00|1131.8|1131.2|1131.4|1131|1132|1131.2|1131.2|1130.8|2557
1650614950000|2022-04-22 08:09:10|1131.6|1131.2|1131.4|1130.8|1131.8|1131.4|1131.4|1130.8|500
1650614960000|2022-04-22 08:09:20|1131.2|1131|1131|1130.4|1131.4|1131|1130.6|1130.2|0
1650614970000|2022-04-22 08:09:30|1131.2|1130.6|1130.6|1130.2|1131.2|1130.6|1130.4|1129.8|549
1650614990000|2022-04-22 08:09:50|1130.8|1130.4|1130.4|1129.8|1131|1130.6|1130.4|1129.8|2171
1650615000000|2022-04-22 08:10:00|1130.2|1129.6|1130.4|1129.8|1130.4|1130|1129.6|1129.2|19680
1650615010000|2022-04-22 08:10:10|1130.6|1130|1131|1130.4|1131|1130.4|1130.6|1130|438
1650615020000|2022-04-22 08:10:20|1130.8|1130.2|1130.8|1130.4|1131|1130.4|1130.8|1130.2|0
1650615030000|2022-04-22 08:10:30|1130.6|1130.2|1131|1130.6|1131|1130.6|1130.2|1129.8|8176
1650615050000|2022-04-22 08:10:50|1130.8|1130.4|1131.2|1130.8|1131.2|1130.8|1130.8|1130.4|4235
1650615060000|2022-04-22 08:11:00|1131|1130.6|1130.6|1130|1131|1130.6|1130.6|1130|713
1650615070000|2022-04-22 08:11:10|1130.4|1129.8|1130|1129.6|1130.4|1130|1130|1129.6|0
1650615080000|2022-04-22 08:11:20|1129.8|1129.4|1129.2|1128.8|1129.8|1129.4|1129.2|1128.6|500
1650615090000|2022-04-22 08:11:30|1129.4|1129|1129.6|1129.2|1129.6|1129.2|1129.4|1128.8|177
1650615100000|2022-04-22 08:11:40|1129.8|1129|1129.6|1129.2|1129.8|1129.2|1129.2|1128.8|1748
1650615110000|2022-04-22 08:11:50|1129.8||1129.6||1129.8||1129.6||0
1650615120000|2022-04-22 08:12:00|1129.4|1129|1129.4|1129|1129.6|1129|1129.2|1128.8|0
1650615130000|2022-04-22 08:12:10|1129.6||1129.4||1129.6||1129.4||0
1650615140000|2022-04-22 08:12:20|1129.6|1128.8|1129.8|1129.4|1130|1129.4|1129.4|1128.8|1813
1650615150000|2022-04-22 08:12:30|1130|1129.6|1130.2|1129.8|1130.4|1129.8|1129.8|1129.2|2447
1650615160000|2022-04-22 08:12:40|1130.4|1130|1130.2|1129.8|1130.4|1130|1129.8|1129.4|703
1650615170000|2022-04-22 08:12:50|1130|1129.6|1130.4|1130|1130.8|1130.6|1129.8|1129.4|2468
1650615180000|2022-04-22 08:13:00|1130.6||1130.4||1130.6||1130.4||0
1650615190000|2022-04-22 08:13:10|1130.2|1129.8|1130.2|1129.8|1130.4|1130|1130.2|1129.6|3835
1650615200000|2022-04-22 08:13:20|1130|1129.6|1129.8|1129.4|1130.2|1129.8|1129.8|1129.4|1034
1650615210000|2022-04-22 08:13:30|1130|1129.6|1130.2|1129.8|1130.4|1130|1130|1129.6|304
1650615220000|2022-04-22 08:13:40|1130|1129.6|1130.2|1129.8|1130.2|1129.8|1130|1129.6|2591
1650615230000|2022-04-22 08:13:50|1130.4|1130|1130.2|1129.6|1130.8|1130.4|1130|1129.6|2872
1650615240000|2022-04-22 08:14:00|1130||1130||1130||1130||0
1650615260000|2022-04-22 08:14:20|1130.2|1129.4|1130|1129.8|1130.2|1129.8|1129.6|1129.2|2459
1650615270000|2022-04-22 08:14:30|1130.2|1129.6|1130.2|1129.6|1130.2|1130|1130|1129.6|2160
1650615280000|2022-04-22 08:14:40|1130|1129.8|1130.4|1129.8|1130.6|1130|1130|1129.6|100
1650615290000|2022-04-22 08:14:50|1130.2|1129.6|1130|1129.6|1130.4|1129.8|1130|1129.6|0
1650615300000|2022-04-22 08:15:00|1129.8|1129.8|1128.8|1128.4|1129.8|1129.8|1128.8|1128.2|1124
1650615310000|2022-04-22 08:15:10|1129|1128.6|1129|1128.6|1129.2|1128.6|1129|1128.6|0
1650615320000|2022-04-22 08:15:20|1128.8||1128.8||1128.8||1128.8||0
1650615330000|2022-04-22 08:15:30|1128.6|1128.4|1128.2|1127.8|1128.6|1128.6|1128.2|1127.8|2519
1650615340000|2022-04-22 08:15:40|1128.4|1128|1128|1127.6|1128.8|1128.2|1128|1127.4|1865
1650615350000|2022-04-22 08:15:50|1128.2|1127.8|1128.8|1128.4|1129|1128.4|1128.2|1127.8|747
1650615360000|2022-04-22 08:16:00|1129|1128.6|1129|1128.6|1129.4|1128.8|1128.8|1128.4|0
1650615370000|2022-04-22 08:16:10|1128.8|1128.4|1128.6|1128|1129|1128.4|1128.2|1127.8|0
1650615380000|2022-04-22 08:16:20|1128.4|1128.2|1128.4|1128|1128.6|1128.2|1128.2|1127.8|5398
1650615410000|2022-04-22 08:16:50|1128.2|1127.8|1127.2|1126.8|1128.2|1127.8|1127|1126.8|3822
1650615420000|2022-04-22 08:17:00|1127|1126.6|1126.6|1126.2|1127|1126.6|1126.4|1126|2122
1650615430000|2022-04-22 08:17:10|1126.4|1126|1126.4|1125.8|1126.6|1126.2|1126.2|1125.8|1936
1650615440000|2022-04-22 08:17:20|1126.2|1125.6|1126.2|1125.6|1126.4|1125.8|1126|1125.6|0
1650615450000|2022-04-22 08:17:30|1126|1125.8|1126.2|1125.6|1126.2|1125.8|1126|1125.6|100
1650615460000|2022-04-22 08:17:40|1126|1125.8|1125.6|1125|1126|1125.8|1125.6|1125|3432
1650615470000|2022-04-22 08:17:50|1125.4|1125.4|1125.8|1125.6|1126|1125.6|1125.4|1125.2|4401
1650615480000|2022-04-22 08:18:00|1125.6|1125.4|1125.4|1125.2|1125.6|1125.4|1125.4|1125|119
1650615490000|2022-04-22 08:18:10|1125.6|1125|1125.8|1125.2|1126|1125.4|1125|1124.6|6025
1650615500000|2022-04-22 08:18:20|1125.6|1125.4|1125.8|1125.4|1125.8|1125.4|1125.4|1125|377
1650615510000|2022-04-22 08:18:30|1125.6|1125.6|1125|1124.6|1125.6|1125.6|1125|1124.6|1003
1650615520000|2022-04-22 08:18:40|1124.8|1124.4|1124.8|1124.2|1125|1124.6|1124.6|1124.2|364
1650615530000|2022-04-22 08:18:50||1124.4||1124.4||1124.4||1124.4|0
1650615540000|2022-04-22 08:19:00|1125|1124.6|1125|1124.4|1125.4|1124.8|1124.8|1124.4|5417
1650615550000|2022-04-22 08:19:10|1124.8|1124.6|1124.8|1124.4|1125|1124.6|1124.6|1124.2|937
1650615560000|2022-04-22 08:19:20|1124.6|1124.2|1124.8|1124.4|1124.8|1124.4|1124.6|1124.2|29
1650615570000|2022-04-22 08:19:30|1125|1124.2|1125.2|1124.8|1125.4|1124.8|1125|1124.2|2158
1650615580000|2022-04-22 08:19:40|1125|1124.6|1124.6|1124.2|1125|1124.8|1124.6|1124.2|801
1650615590000|2022-04-22 08:19:50|1124.4|1124|1124.6|1124.2|1124.6|1124.2|1124.4|1124|0
1650615600000|2022-04-22 08:20:00|||||||||955
1650615610000|2022-04-22 08:20:10|1124.4|1124|1125|1124.4|1125|1124.4|1124.2|1123.8|10766
1650615620000|2022-04-22 08:20:20|1124.8|1124.6|1125.4|1125|1125.4|1125|1124.8|1124.4|10594
1650615630000|2022-04-22 08:20:30|1125.2|1124.8|1125.4|1125|1125.4|1125|1125.2|1124.8|0
1650615640000|2022-04-22 08:20:40|||||||||1000
1650615650000|2022-04-22 08:20:50|1125.2|1124.8|1125.4|1124.8|1125.4|1124.8|1125.2|1124.6|895
1650615660000|2022-04-22 08:21:00|1125.6|1125|1125.8|1125.4|1125.8|1125.4|1125.6|1125|747
1650615670000|2022-04-22 08:21:10|1126|1125.6|1125.8|1125.4|1126.2|1125.8|1125.6|1125.4|30
1650615680000|2022-04-22 08:21:20|1125.6|1125.2|1125.2|1124.6|1125.8|1125.2|1125.2|1124.6|2281
1650615690000|2022-04-22 08:21:30|1125|1124.4|1124.8|1124.4|1125|1124.4|1124.8|1124.2|255
1650615700000|2022-04-22 08:21:40|1125|1124.6|1125|1124.6|1125|1124.6|1125|1124.6|0
1650615710000|2022-04-22 08:21:50|1125.2|1124.8|1124.8|1124.4|1125.2|1124.8|1124.8|1124.4|0
1650615720000|2022-04-22 08:22:00|1124.6|1124.2|1124.2|1123.8|1124.6|1124.2|1124|1123.6|1958
1650615730000|2022-04-22 08:22:10|1124.4|1124|1124.6|1124|1125|1124.4|1124.4|1124|3888
1650615740000|2022-04-22 08:22:20|1124.4|1123.8|1124.6|1124.2|1124.6|1124.2|1124.4|1123.8|0
1650615750000|2022-04-22 08:22:30|1124.8|1124|1124.6|1124.2|1124.8|1124.2|1124.2|1124|3000
1650615760000|2022-04-22 08:22:40|1124.8|1124.4|1125.2|1124.8|1125.2|1124.8|1124.6|1124|575
1650615770000|2022-04-22 08:22:50|1125|1124.6|1125.4|1125|1125.6|1125.2|1125|1124.6|721
1650615780000|2022-04-22 08:23:00|1125.2|1124.8|1125.2|1124.8|1125.2|1124.8|1124.8|1124.4|0
1650615790000|2022-04-22 08:23:10|1125|1124.6|1125|1124.6|1125.2|1124.8|1125|1124.4|0
1650615800000|2022-04-22 08:23:20|1125.2|1124.8|1125.2|1124.8|1125.2|1124.8|1125.2|1124.8|0
1650615810000|2022-04-22 08:23:30|1125||1125.2||1125.2||1125||1554
1650615820000|2022-04-22 08:23:40|1125.4|1125|1126|1125.6|1126|1125.6|1125.4|1125|2661
1650615830000|2022-04-22 08:23:50|1126.2|1125.8|1125.6|1125.2|1126.2|1125.8|1125.4|1124.8|4085
1650615840000|2022-04-22 08:24:00|1125.8|1125.4|1125.8|1125.4|1125.8|1125.4|1125.6|1125.2|2531
1650615850000|2022-04-22 08:24:10|1126|1125.6|1126.2|1125.6|1126.4|1125.8|1126|1125.6|5454
1650615860000|2022-04-22 08:24:20|1126.4|1125.8|1126.4|1126|1126.4|1126|1126.4|1125.8|0
1650615870000|2022-04-22 08:24:30|1126.6|1126.2|1126.6|1126|1126.8|1126.6|1126.4|1125.8|2195
1650615880000|2022-04-22 08:24:40|1126.4|1125.8|1126.6|1126.2|1127|1126.4|1126|1125.6|20091
1650615890000|2022-04-22 08:24:50|1126.8|1126.4|1127|1126.4|1127.2|1126.6|1126.8|1126.4|0
1650615900000|2022-04-22 08:25:00|1127.2|1126.6|1127.2|1126.8|1127.2|1126.8|1127.2|1126.6|3000
1650615910000|2022-04-22 08:25:10|1127.4|1127|1127.6|1127.2|1127.6|1127.2|1127.4|1126.8|0
1650615920000|2022-04-22 08:25:20|1127.4|1127|1127.6|1127.2|1127.8|1127.2|1127.4|1126.8|0
1650615930000|2022-04-22 08:25:30|1127.4|1127|1127.8|1127.4|1128|1127.6|1127.4|1127|3853
1650615940000|2022-04-22 08:25:40|1128|1127.6|1128|1127.6|1128|1127.6|1128|1127.6|0
1650615950000|2022-04-22 08:25:50|1128.2|1127.8|1128.6|1128.2|1128.8|1128.2|1128.2|1127.8|2902
1650615960000|2022-04-22 08:26:00|1128.4|1128|1128.4|1127.8|1128.6|1128.2|1128|1127.4|5616
1650615970000|2022-04-22 08:26:10|1128.2|1127.6|1127.8|1127.4|1128.2|1127.8|1127.4|1127|1516
1650615980000|2022-04-22 08:26:20|1128|1127.6|1128|1127.6|1128.2|1127.6|1127.6|1127|1686
1650615990000|2022-04-22 08:26:30|1128.2|1127.4|1127.8|1127.6|1128.2|1127.8|1127.8|1127.4|0
1650616000000|2022-04-22 08:26:40|1128|1128.2|1127.8|1127.6|1128.4|1128.2|1127.8|1127.6|21815
1650616010000|2022-04-22 08:26:50|1128|1127.4|1127.8|1127.2|1128.2|1127.4|1127.4|1126.8|1660
1650616020000|2022-04-22 08:27:00|1128|1127.4|1128|1127.6|1128.2|1127.8|1128|1127.2|0
1650616030000|2022-04-22 08:27:10|1127.8|1127.4|1127.6|1127.2|1127.8|1127.4|1127.6|1127.2|0
1650616040000|2022-04-22 08:27:20|1127.8|1127.4|1128.4|1128|1128.4|1128|1127.8|1127.4|3308
1650616050000|2022-04-22 08:27:30|1128.2|1127.8|1128|1127.4|1128.4|1128|1128|1127.4|1708
1650616060000|2022-04-22 08:27:40|1127.8|1127.2|1127.6|1127.2|1127.8|1127.4|1127.6|1127|800
1650616070000|2022-04-22 08:27:50|1127.4|1127|1127.4|1127|1127.4|1127.2|1127.4|1127|0
1650616080000|2022-04-22 08:28:00|1127.6|1126.8|1127.4|1127|1127.6|1127.2|1127.4|1126.8|0
1650616090000|2022-04-22 08:28:10|1127.2|1126.8|1127.4|1127|1127.4|1127|1127.2|1126.8|0
1650616100000|2022-04-22 08:28:20|1127.2|1126.8|1126.6|1126.2|1127.4|1126.8|1126.6|1126.2|753
1650616110000|2022-04-22 08:28:30|1126.8|1126.4|1127|1126.8|1127|1126.8|1126.6|1126.4|1920
1650616120000|2022-04-22 08:28:40|1126.8|1126.6|1127|1126.6|1127|1126.6|1126.8|1126.4|1164
1650616130000|2022-04-22 08:28:50|1127.2|1126.8|1127.2|1126.8|1127.2|1126.8|1127.2|1126.8|105
1650616140000|2022-04-22 08:29:00|1127|1126.6|1127|1126.6|1127|1126.6|1127|1126.6|0
1650616150000|2022-04-22 08:29:10|1127.2|1126.8|1127.2|1126.6|1127.2|1126.8|1127.2|1126.6|306
1650616160000|2022-04-22 08:29:20|1127|1126.4|1127.2|1126.8|1127.4|1126.8|1127|1126.4|1164
1650616180000|2022-04-22 08:29:40|1127|1126.6|1127|1126.6|1127|1126.6|1127|1126.6|0
1650616190000|2022-04-22 08:29:50|1126.8|1126.4|1127.2|1126.8|1127.2|1127|1126.8|1126.4|0
1650616200000|2022-04-22 08:30:00|1127|1126.6|1126.6|1126.2|1127.2|1126.6|1126.6|1126.2|1486
1650616210000|2022-04-22 08:30:10|1126.4|1126|1127.2|1126.6|1127.4|1126.8|1126.2|1126|1002
1650616220000|2022-04-22 08:30:20|1127|1126.4|1126.8|1126.4|1127.2|1126.4|1126.8|1126.4|0
1650616230000|2022-04-22 08:30:30|1126.6|1126.2|1126.6|1126.2|1126.6|1126.4|1126.6|1126|1390
1650616250000|2022-04-22 08:30:50|1126.4|1126|1126.2|1126|1126.4|1126.2|1126.2|1126|722
1650616260000|2022-04-22 08:31:00|1126|1125.8|1125.8|1125.4|1126|1125.8|1125.8|1125.2|1155
1650616270000|2022-04-22 08:31:10|1125.6|1125.2|1125.6|1125.2|1125.6|1125.4|1125.6|1125.2|0
1650616280000|2022-04-22 08:31:20|1125.8|1125.4|1126.4|1126|1126.4|1126|1125.8|1125.4|1493
1650616290000|2022-04-22 08:31:30|1126.6|1126.2|1126.4|1126|1126.8|1126.2|1126.4|1125.8|0
1650616300000|2022-04-22 08:31:40|1126.6|1125.8|1126.4|1126|1126.6|1126.2|1126.4|1125.8|0
1650616310000|2022-04-22 08:31:50|1126.2|1125.8|1126.6|1126.2|1126.8|1126.2|1126.2|1125.8|172
1650616320000|2022-04-22 08:32:00|1126.8|1126|1126.2|1125.6|1126.8|1126|1126|1125.4|1577
1650616330000|2022-04-22 08:32:10|1126|1125.4|1125.8|1125.4|1126|1125.6|1125.8|1125.4|0
1650616340000|2022-04-22 08:32:20|1126|1125.6|1126.2|1125.6|1126.2|1125.8|1126|1125.6|1177
1650616350000|2022-04-22 08:32:30|1126|1125.8|1126|1125.6|1126.2|1125.8|1126|1125.4|2689
1650616360000|2022-04-22 08:32:40|1125.8|1125.4|1125.4|1125|1125.8|1125.4|1125.4|1125|1114
1650616370000|2022-04-22 08:32:50|1125.2|1124.8|1124.6|1124|1125.4|1124.8|1124.6|1124|4391
1650616380000|2022-04-22 08:33:00|1124.4|1124.2|1124|1123.6|1124.4|1124.2|1124|1123.6|19665
1650616390000|2022-04-22 08:33:10|1124.2|1123.8|1124.4|1124|1124.4|1124|1124.2|1123.8|0
1650616400000|2022-04-22 08:33:20|1124.6|1124.2|1124.6|1124.4|1124.8|1124.4|1124.6|1124|1365
1650616410000|2022-04-22 08:33:30|1124.4|1124.2|1124.4|1124.2|1124.8|1124.4|1124.4|1124|2560
1650616420000|2022-04-22 08:33:40|1124.6|1124|1124.8|1124.4|1125|1124.4|1124.6|1124|10223
1650616430000|2022-04-22 08:33:50||1124.6||1124.6||1124.6||1124.6|0
1650616440000|2022-04-22 08:34:00|1125|1124.4|1124.6|1124.4|1125|1124.4|1124.6|1124.4|258
1650616450000|2022-04-22 08:34:10|1124.8|1124.2|1124.2|1123.8|1124.8|1124.2|1123.8|1123.4|3076
1650616460000|2022-04-22 08:34:20|1124|1123.6|1124.2|1123.6|1124.2|1123.6|1124|1123.6|1791
1650616470000|2022-04-22 08:34:30|1124.4|1123.8|1124|1123.8|1124.6|1124|1124|1123.8|1777
1650616480000|2022-04-22 08:34:40|1123.8|1123.6|1124.4|1124|1124.6|1124|1123.8|1123.4|1544
1650616490000|2022-04-22 08:34:50|1124.6|1124.2|1124.2|1123.8|1124.6|1124.2|1124.2|1123.8|952
1650616500000|2022-04-22 08:35:00|1124.4|1123.6|1123.6|1123.2|1124.4|1123.8|1123.6|1123.2|1473
1650616510000|2022-04-22 08:35:10|1123.4|1123|1123.4|1122.8|1123.6|1123|1123.2|1122.8|650
1650616520000|2022-04-22 08:35:20|1123.2|1123|1123.4|1123|1123.4|1123.2|1123.2|1122.8|4908
1650616530000|2022-04-22 08:35:30|1123.6|1123.2|1124|1123.8|1124|1123.8|1123.6|1123|3775
1650616540000|2022-04-22 08:35:40||1123.6||1123.6||1123.6||1123.6|1881
1650616550000|2022-04-22 08:35:50|1123.8|1123.4|1124.4|1124|1124.4|1124|1123.8|1123.4|1023
1650616560000|2022-04-22 08:36:00|1124.6|1124.2|1124.4|1123.8|1124.8|1124.4|1124.2|1123.8|428
1650616570000|2022-04-22 08:36:10|1124.2|1123.6|1123.6|1123|1124.2|1123.6|1123.4|1123|0
1650616580000|2022-04-22 08:36:20|1123.4|1122.8|1123.2|1122.8|1123.6|1123|1123.2|1122.6|0
1650616590000|2022-04-22 08:36:30|1123.4|1122.6|1123.2|1122.8|1123.4|1123|1123|1122.6|2960
1650616600000|2022-04-22 08:36:40|1123.4|1123|1123|1122.6|1123.4|1123|1123|1122.6|0
1650616610000|2022-04-22 08:36:50||1122.8||1122.6||1122.8||1122.6|0
1650616620000|2022-04-22 08:37:00|1123.2|1122.8|1123.4|1123.2|1123.6|1123.2|1123.2|1122.8|1112
1650616630000|2022-04-22 08:37:10|1123.2|1123|1123.4|1122.8|1123.4|1123|1123.2|1122.8|1357
1650616640000|2022-04-22 08:37:20|1123.2|1123|1123|1122.6|1123.4|1123.2|1123|1122.4|1101
1650616650000|2022-04-22 08:37:30|1123.2|1122.8|1123.6|1123.4|1123.6|1123.4|1123|1122.6|0
1650616660000|2022-04-22 08:37:40||1123.2||1123.2||1123.2||1123.2|736
1650616670000|2022-04-22 08:37:50|1123.8|1123.4|1124.6|1124.2|1124.6|1124.2|1123.6|1123.4|817
1650616680000|2022-04-22 08:38:00|1124.4|1124|1124.6|1124.2|1124.6|1124.2|1124.4|1124|100
1650616690000|2022-04-22 08:38:10|1124.4|1124|1123.8|1123.4|1124.6|1124|1123.8|1123.4|2116
1650616700000|2022-04-22 08:38:20|1123.6|1123.2|1123.6|1123.2|1123.8|1123.4|1123.4|1123|900
1650616710000|2022-04-22 08:38:30|1124|1123.8|1123.6|1123.2|1124.2|1123.8|1123.6|1123|26095
1650616720000|2022-04-22 08:38:40|1123.8|1123|1123.2|1122.8|1123.8|1123.2|1123.2|1122.8|0
1650616730000|2022-04-22 08:38:50|1123|1122.6|1123|1122.4|1123|1122.8|1122.8|1122.4|0
1650616740000|2022-04-22 08:39:00|1123.2|1122.6|1123.6|1123.2|1123.6|1123.2|1123.2|1122.6|1818
1650616750000|2022-04-22 08:39:10|1123.4|1123|1123.2|1122.8|1123.6|1123.2|1123.2|1122.8|1474
1650616760000|2022-04-22 08:39:20|1123|1122.6|1123.2|1122.8|1123.2|1122.8|1122.8|1122.2|1963
1650616770000|2022-04-22 08:39:30|1123.4|1122.6|1122.8|1122.4|1123.4|1122.8|1122.8|1122.4|0
1650616780000|2022-04-22 08:39:40|1123|1122.6|1122.8|1122.4|1123|1122.6|1122.8|1122.4|0
1650616790000|2022-04-22 08:39:50|1123|1122.6|1123|1122.6|1123.2|1122.8|1123|1122.6|178
1650616800000|2022-04-22 08:40:00|1123.2|1122.8|1122.8|1122.4|1123.4|1123|1122.8|1122.4|230
1650616810000|2022-04-22 08:40:10|1122.6|1122.2|1122.6|1122.2|1122.8|1122.4|1122.6|1122.2|0
1650616820000|2022-04-22 08:40:20||1122||1122.2||1122.4||1122|0
1650616830000|2022-04-22 08:40:30|1122.4|1122.4|1122.2|1121.8|1122.6|1122.4|1122.2|1121.8|170
1650616840000|2022-04-22 08:40:40|1122.4|1122|1122.4|1121.8|1122.6|1122.2|1122.4|1121.8|1201
1650616850000|2022-04-22 08:40:50|1122.2|1121.6|1122|1121.4|1122.2|1121.8|1121.8|1121.2|3729
1650616860000|2022-04-22 08:41:00|1121.8|1121.6|1122.2|1121.6|1122.2|1121.8|1121.8|1121.4|328
1650616870000|2022-04-22 08:41:10|1122.4|1121.8|1122.4|1122|1122.4|1122|1122.2|1121.6|115
1650616880000|2022-04-22 08:41:20|1122.2|1121.8|1122.2|1121.8|1122.4|1122|1122.2|1121.8|2500
1650616890000|2022-04-22 08:41:30|1122|1121.6|1122|1121.6|1122.2|1121.8|1121.8|1121.4|4098
1650616900000|2022-04-22 08:41:40|1122.2|1121.8|1122.6|1122.2|1122.8|1122.4|1122.2|1121.8|1628
1650616910000|2022-04-22 08:41:50|1122.4||1122.6||1122.6||1122.4||0
1650616920000|2022-04-22 08:42:00|1122.4|1122|1122.2|1121.8|1122.4|1122|1122|1121.6|3657
1650616930000|2022-04-22 08:42:10|1122.4|1122|1122|1121.4|1122.4|1122|1121.8|1121.2|1390
1650616940000|2022-04-22 08:42:20|1121.8|1121.2|1121.6|1121.2|1121.8|1121.2|1121.6|1121|0
1650616950000|2022-04-22 08:42:30|1121.4|1121|1121.4|1121|1121.6|1121.2|1121.4|1121|0
1650616960000|2022-04-22 08:42:40|1121.2|1120.8|1121.4|1121|1121.4|1121|1121|1120.6|1708
1650616970000|2022-04-22 08:42:50|1121.6|1121.2|1121.4|1121|1121.6|1121.4|1121.4|1120.8|3871
1650616980000|2022-04-22 08:43:00|1121.2|1120.8|1121.4|1121|1121.4|1121|1121.2|1120.8|0
1650616990000|2022-04-22 08:43:10|1121.6|1120.8|1121.6|1121|1121.6|1121|1121.2|1120.8|691
1650617000000|2022-04-22 08:43:20|1121.4|1121.2|1121.6|1121.2|1121.6|1121.2|1121.4|1121|34
1650617010000|2022-04-22 08:43:30|1121.8|1121.4|1121.6|1121|1122.2|1121.6|1121.6|1121|1939
1650617020000|2022-04-22 08:43:40|1121.4|1120.8|1121.2|1120.8|1121.4|1121|1121.2|1120.8|0
1650617040000|2022-04-22 08:44:00|1121|1120.6|1120.8|1120.6|1121.2|1120.8|1120.8|1120.6|8
1650617050000|2022-04-22 08:44:10|1121|1120.8|1121.4|1120.8|1121.4|1120.8|1121|1120.8|783
1650617060000|2022-04-22 08:44:20|1121.6|1121|1121.2|1120.8|1121.6|1121|1121.2|1120.8|0
1650617070000|2022-04-22 08:44:30|1121|1121|1121|1120.8|1121.2|1121|1121|1120.6|1796
1650617080000|2022-04-22 08:44:40|1120.8|1120.6|1121|1120.6|1121|1120.6|1120.8|1120.6|28
1650617100000|2022-04-22 08:45:00|1120.8|1120.4|1120.6|1120|1121|1120.4|1120.6|1120|500
1650617110000|2022-04-22 08:45:10|1120.4|1120.2|1120.4|1120|1120.4|1120.2|1120.4|1120|0
1650617120000|2022-04-22 08:45:20|1120.2|1120.2|1120.4|1120|1120.4|1120.2|1120.2|1120|2272
1650617140000|2022-04-22 08:45:40||1120.2||1120||1120.2||1120|0
1650617150000|2022-04-22 08:45:50|1120.2|1120.2|1120.6|1120.2|1120.8|1120.2|1120.2|1120.2|2559
1650617160000|2022-04-22 08:46:00|1120.8|1120|1121|1120.6|1121|1120.8|1120.6|1120|3372
1650617170000|2022-04-22 08:46:10|1121.2|1121|1121.6|1121.2|1121.8|1121.2|1121|1120.8|11556
1650617180000|2022-04-22 08:46:20|1121.8|1121.4|1122|1121.4|1122.2|1121.6|1121.6|1121.2|83
1650617190000|2022-04-22 08:46:30|1121.8|1121.6|1122|1121.6|1122.4|1121.8|1121.8|1121.4|885
1650617200000|2022-04-22 08:46:40|1122.2|1121.8|1122.2|1121.6|1122.4|1122|1122.2|1121.6|0
1650617210000|2022-04-22 08:46:50|1122.4|1121.8|1122.2|1121.8|1122.4|1121.8|1122.2|1121.8|0
1650617220000|2022-04-22 08:47:00||1121.6||1121.6||1121.6||1121.6|0
1650617230000|2022-04-22 08:47:10|1122|1121.8|1122.6|1122.4|1122.6|1122.4|1122|1121.8|5036
1650617240000|2022-04-22 08:47:20||1122.2||1122.2||1122.4||1122.2|0
1650617250000|2022-04-22 08:47:30|1122.4|1122.4|1122|1121.4|1122.4|1122.4|1122|1121.4|1448
1650617260000|2022-04-22 08:47:40|1121.8|1121.2|1121.2|1120.8|1121.8|1121.4|1121|1120.6|2448
1650617270000|2022-04-22 08:47:50|1121|1120.6|1120.4|1120|1121|1120.6|1120.4|1120|500
1650617280000|2022-04-22 08:48:00|1120.2|1119.8|1120.6|1120.2|1120.8|1120.2|1120.2|1119.6|1689
1650617290000|2022-04-22 08:48:10|1120.4|1120|1119.8|1119.4|1120.4|1120.2|1119.8|1119.4|411
1650617300000|2022-04-22 08:48:20|1120|1119.2|1120|1119.6|1120|1119.6|1120|1119.2|602
1650617310000|2022-04-22 08:48:30||1119.8||1119.6||1119.8||1119.4|3921
1650617320000|2022-04-22 08:48:40|1120.2|1119.4|1119.8|1119.4|1120.2|1119.8|1119.8|1119.4|3746
1650617330000|2022-04-22 08:48:50|1120|1119.6|1119|1118.8|1120.2|1119.8|1119|1118.8|9879
1650617340000|2022-04-22 08:49:00|1119.2|1119|1119.8|1119.6|1119.8|1119.6|1118.8|1118.6|27147
1650617350000|2022-04-22 08:49:10|1120|1119.4|1119.4|1118.8|1120|1119.4|1119.2|1118.6|97
1650617360000|2022-04-22 08:49:20|1119.6|1119|1120.4|1120|1120.4|1120|1119.6|1119|20149
1650617370000|2022-04-22 08:49:30|1120.2|1119.8|1119.8|1119.4|1120.4|1120.2|1119.8|1119.2|3706
1650617380000|2022-04-22 08:49:40|1119.6|1119.2|1120.4|1120|1120.4|1120|1119.6|1119|17114
1650617390000|2022-04-22 08:49:50|1120.2|1119.8|1119.8|1119.4|1120.2|1119.8|1119.8|1119.4|919
1650617410000|2022-04-22 08:50:10|1119.6|1119.2|1119.6|1119.2|1119.8|1119.4|1119.6|1119.2|0
1650617420000|2022-04-22 08:50:20|1119.4|1119|1119.6|1119|1119.8|1119.6|1119.4|1119|2588
1650617430000|2022-04-22 08:50:30|1119.8|1119.2|1118.6|1118.2|1119.8|1119.4|1118.6|1118.2|17300
1650617440000|2022-04-22 08:50:40|1118.8|1118.4|1118.6|1118.2|1118.8|1118.4|1118.6|1118.2|0
1650617450000|2022-04-22 08:50:50|1118.8|1118|1118.6|1118.2|1118.8|1118.2|1118.6|1118|0
1650617460000|2022-04-22 08:51:00|1118.8|1118.4|1119.2|1118.8|1119.4|1119|1118.6|1118.4|8099
1650617470000|2022-04-22 08:51:10|1119|1118.6|1118.8|1118.4|1119|1118.6|1118.6|1118.4|3991
1650617480000|2022-04-22 08:51:20|1119|1118.6|1119.4|1119|1119.8|1119.2|1118.8|1118.6|1239
1650617490000|2022-04-22 08:51:30|1119.2|1119.4|1119.4|1119|1119.6|1119.4|1119.2|1119|16309
1650617500000|2022-04-22 08:51:40|1119.2|1118.8|1118.8|1118.4|1119.2|1118.8|1118.8|1118.4|10135
1650617510000|2022-04-22 08:51:50|1118.6|1118.6|1118.8|1118.4|1118.8|1118.6|1118.6|1118.2|6600
1650617520000|2022-04-22 08:52:00|1118.6|1118.2|1118.6|1118.2|1118.8|1118.4|1118.6|1118.2|0
1650617530000|2022-04-22 08:52:10|1118.8|1118.4|1118.8|1118.4|1118.8|1118.4|1118.8|1118.4|1247
1650617540000|2022-04-22 08:52:20|1118.6|1118.2|1118.6|1118.2|1118.8|1118.4|1118.6|1118|0
1650617550000|2022-04-22 08:52:30||1118||1118.2||1118.2||1118|0
1650617560000|2022-04-22 08:52:40|1118.8|1118.4|1118.8|1118.6|1118.8|1118.6|1118.8|1118.4|10522
1650617570000|2022-04-22 08:52:50|1118.6|1118.4|1118.6|1118|1118.6|1118.6|1118.4|1118|1502
1650617580000|2022-04-22 08:53:00|1118.8|1118.2|1118.8|1118.6|1118.8|1118.6|1118.6|1118.2|369
1650617590000|2022-04-22 08:53:10|1118.6|1118.4|1118.8|1118.4|1118.8|1118.4|1118.6|1118.4|10118
1650617600000|2022-04-22 08:53:20||1118.6||1118.6||1118.6||1118.4|0
1650617610000|2022-04-22 08:53:30|1119|1118.8|1119.6|1119.2|1119.8|1119.4|1119|1118.8|7506
1650617620000|2022-04-22 08:53:40|1119.4|1119|1119.2|1118.8|1119.4|1119|1119|1118.6|3859
1650617630000|2022-04-22 08:53:50|1119|1118.6|1119|1118.6|1119.2|1118.8|1119|1118.6|0
1650617640000|2022-04-22 08:54:00|1118.8|1118.4|1118.8|1118.4|1118.8|1118.4|1118.8|1118.2|0
1650617650000|2022-04-22 08:54:10|1118.6|1118.2|1118.4|1118|1118.6|1118.2|1118.4|1118|0
1650617660000|2022-04-22 08:54:20|1118.6|1118.2|1118.8|1118.4|1118.8|1118.4|1118.6|1118.2|1533
1650617670000|2022-04-22 08:54:30|1119|1118.6|1118.4|1118|1119|1118.8|1118.4|1118|21789
1650617680000|2022-04-22 08:54:40|1118.2||1118.2||1118.2||1118.2||0
1650617690000|2022-04-22 08:54:50|1118|1117.8|1118.2|1117.8|1118.2|1117.8|1118|1117.4|19467
1650617700000|2022-04-22 08:55:00|1118|1117.6|1118.2|1117.8|1118.2|1118|1118|1117.6|2687
1650617710000|2022-04-22 08:55:10|1118.4|1118|1118.4|1118|1118.6|1118.2|1118.4|1117.8|210
1650617720000|2022-04-22 08:55:20|1118.2|1117.8|1118.2|1117.8|1118.2|1117.8|1118.2|1117.6|3543
1650617730000|2022-04-22 08:55:30|1118|1117.6|1118|1117.6|1118|1117.6|1117.8|1117.6|1806
1650617740000|2022-04-22 08:55:40|1118.2|1117.8|1118|1117.8|1118.2|1117.8|1118|1117.6|0
1650617750000|2022-04-22 08:55:50|1118.2|1118|1118.2|1117.8|1118.2|1118|1118|1117.8|183
1650617760000|2022-04-22 08:56:00|1118|1117.6|1117.6|1117.2|1118.2|1117.8|1117.6|1117.2|1085
1650617770000|2022-04-22 08:56:10|1117.8|1117.4|1117.6|1117|1117.8|1117.4|1117.4|1117|466
1650617780000|2022-04-22 08:56:20|1117.4|1117.2|1117.6|1117.2|1117.8|1117.4|1117.4|1117.2|0
1650617790000|2022-04-22 08:56:30||1117||1117.2||1117.2||1117|0
1650617810000|2022-04-22 08:56:50|1117.8|1117.4|1117.8|1117.4|1118.2|1117.8|1117.8|1117.4|4939
1650617820000|2022-04-22 08:57:00|1118|1117.6|1118|1117.4|1118|1117.6|1118|1117.4|0
1650617830000|2022-04-22 08:57:10|1118.2|1117.6|1118.4|1117.8|1118.6|1118|1118.2|1117.6|1785
1650617840000|2022-04-22 08:57:20|1118.2|1117.6|1118.4|1118|1118.6|1118|1118|1117.6|0
1650617850000|2022-04-22 08:57:30|1118.2|1117.8|1118.2|1117.8|1118.6|1118|1118|1117.6|2500
1650617860000|2022-04-22 08:57:40|1118.4|1118|1118.4|1117.8|1118.4|1118|1118.2|1117.8|500
1650617870000|2022-04-22 08:57:50|1118.6|1118|1118.8|1118.4|1118.8|1118.6|1118.6|1118|11160
1650617880000|2022-04-22 08:58:00||1118.6||1118.6||1118.6||1118.6|6249
1650617890000|2022-04-22 08:58:10||1118.4||1118.4||1118.4||1118.4|0
1650617900000|2022-04-22 08:58:20|||||||||25
1650617910000|2022-04-22 08:58:30||1118.2||1118.4||1118.4||1118.2|0
1650617930000|2022-04-22 08:58:50|1119|1118.6|1119.8|1119.2|1119.8|1119.4|1119|1118.4|13432
1650617940000|2022-04-22 08:59:00|1119.6|1119.4|1119.8|1119.4|1119.8|1119.4|1119.6|1119.2|0
1650617950000|2022-04-22 08:59:10|1120|1119.2|1119.4|1119.2|1120|1119.2|1119.4|1119|1256
1650617960000|2022-04-22 08:59:20|1119.6||1119.6||1119.8||1119.6||180
1650617970000|2022-04-22 08:59:30|1119.4|1119|1119.4|1119|1119.6|1119.2|1119.2|1119|5979
1650617980000|2022-04-22 08:59:40|1119.6|1119.2|1119.6|1119.2|1120|1119.6|1119.6|1119.2|4269
1650617990000|2022-04-22 08:59:50|1119.4|1119|1119.4|1119|1119.4|1119|1119.4|1119|1000
1650618000000|2022-04-22 09:00:00|1119.2|1119.2|1119.2|1119|1119.2|1119.2|1119.2|1119|2304
1650618020000|2022-04-22 09:00:20|1119.4||1119.4||1119.4||1119.4||0
1650618030000|2022-04-22 09:00:30|1119.6|1119.2|1119.8|1119.4|1119.8|1119.4|1119.6|1119|4664
1650618040000|2022-04-22 09:00:40|1119.6|1119.6|1120|1119.6|1120|1119.6|1119.6|1119.6|731
1650618050000|2022-04-22 09:00:50|1120.2|1119.8|1120.4|1119.8|1120.6|1120|1120.2|1119.6|3470
1650618060000|2022-04-22 09:01:00|1120.2|1120|1120.4|1120|1120.4|1120|1120.2|1120|0
1650618070000|2022-04-22 09:01:10|1120.2||1120.2||1120.2||1120.2||0
1650618080000|2022-04-22 09:01:20|1120|1119.8|1120.6|1120|1120.6|1120|1120|1119.8|6801
1650618090000|2022-04-22 09:01:30|1120.4|1120.2|1120.6|1120.2|1120.6|1120.2|1120.4|1120.2|0
1650618100000|2022-04-22 09:01:40|1120.8|1120.4|1121.2|1121|1121.2|1121|1120.8|1120.4|7103
1650618110000|2022-04-22 09:01:50|1121.4|1120.8|1121.6|1121.2|1121.6|1121.2|1121.4|1120.8|0
1650618120000|2022-04-22 09:02:00|1121.4|1121|1121.8|1121.4|1121.8|1121.6|1121.4|1121|5037
1650618130000|2022-04-22 09:02:10|1121.6|1121.2|1121.6|1121.2|1121.6|1121.4|1121.4|1121.2|4323
1650618150000|2022-04-22 09:02:30|1121.8|1121.4|1121.8|1121.4|1121.8|1121.4|1121.8|1121.4|2674
1650618160000|2022-04-22 09:02:40|1121.6|1121.2|1121.6|1121.2|1121.8|1121.4|1121.6|1121.2|1308
1650618170000|2022-04-22 09:02:50|1121.4|1121|1121.6|1121.2|1121.6|1121.4|1121|1120.6|7769
1650618180000|2022-04-22 09:03:00|1121.8|1121.4|1120.8|1120.6|1121.8|1121.6|1120.8|1120.6|8733
1650618190000|2022-04-22 09:03:10|1120.6|1120.4|1120.4|1120|1120.6|1120.4|1120.4|1120|818
1650618200000|2022-04-22 09:03:20|1120.2|1119.8|1119.8|1119.4|1120.2|1119.8|1119.8|1119.4|1088
1650618210000|2022-04-22 09:03:30|1119.6||1119.6||1119.6||1119.6||0
1650618220000|2022-04-22 09:03:40|1119.8|1119.6|1120.4|1120|1120.6|1120|1119.8|1119.6|3182
1650618230000|2022-04-22 09:03:50|1120.2|1119.8|1119.8|1119.4|1120.2|1119.8|1119.8|1119.2|4602
1650618240000|2022-04-22 09:04:00|1119.6|1119.2|1119.6|1119.2|1119.8|1119.6|1119.4|1119|5509
1650618250000|2022-04-22 09:04:10||1119||1119.2||1119.2||1119|0
1650618260000|2022-04-22 09:04:20||1119||1119.4||1119.4||1119|0
1650618270000|2022-04-22 09:04:30|1119.8|1119.2|1120|1119.6|1120.4|1119.8|1119.8|1119.2|3637
1650618280000|2022-04-22 09:04:40||1119.4||1119.4||1119.6||1119.4|0
1650618290000|2022-04-22 09:04:50|1119.8|1119.6|1119.6|1119|1119.8|1119.6|1119.4|1119|0
1650618300000|2022-04-22 09:05:00|1119.8|1119.2|1120|1119.6|1120|1119.6|1119.8|1119.2|1108
1650618310000|2022-04-22 09:05:10|1119.8|1119.4|1119.8|1119.6|1120|1119.8|1119.6|1119.2|6735
1650618320000|2022-04-22 09:05:20|1120|1119.4|1120.4|1120|1120.4|1120|1120|1119.4|5980
1650618330000|2022-04-22 09:05:30|1120.6|1120.4|1120.8|1120.4|1120.8|1120.4|1120.6|1120.2|871
1650618340000|2022-04-22 09:05:40|1120.6|1120.2|1120.4|1120|1120.8|1120.2|1120.4|1120|181
1650618350000|2022-04-22 09:05:50|1120.6|1120.2|1120.4|1120.2|1120.6|1120.2|1120.4|1120.2|0
1650618360000|2022-04-22 09:06:00|1120.6|1120.4|1120.8|1120.4|1121|1120.6|1120.6|1120.4|38
1650618370000|2022-04-22 09:06:10|1121|1120.6|1121|1120.6|1121.4|1121|1121|1120.4|0
1650618380000|2022-04-22 09:06:20|1121.2|1120.8|1121.6|1121.4|1121.8|1121.4|1121.2|1120.8|0
1650618390000|2022-04-22 09:06:30|1121.4|1121.2|1121|1120.4|1121.4|1121.2|1120.6|1120.2|3127
1650618400000|2022-04-22 09:06:40|1120.8|1120.6|1120.8|1120.4|1121|1120.6|1120.8|1120.4|0
1650618410000|2022-04-22 09:06:50|1120.6|1120.2|1120.6|1120.2|1121|1120.6|1120.4|1120|5140
1650618420000|2022-04-22 09:07:00|1120.8|1120.4|1121|1120.6|1121|1120.8|1120.8|1120.4|1600
1650618430000|2022-04-22 09:07:10||1120.8||1120.6||1120.8||1120.6|0
1650618440000|2022-04-22 09:07:20|1121.2|1120.8|1121|1120.6|1121.4|1121|1121|1120.6|1807
1650618450000|2022-04-22 09:07:30|1121.2||1121||1121.2||1121||0
1650618460000|2022-04-22 09:07:40|1121.2|1120.8|1121.2|1120.8|1121.2|1120.8|1121|1120.6|0
1650618470000|2022-04-22 09:07:50|1121|1120.6|1121|1120.4|1121.2|1120.6|1120.4|1119.8|16190
1650618480000|2022-04-22 09:08:00|1120.8|1120.6|1121|1120.6|1121|1120.6|1120.8|1120.4|38
1650618490000|2022-04-22 09:08:10|1120.8|1120.4|1120.4|1120|1120.8|1120.4|1120.4|1120|0
1650618500000|2022-04-22 09:08:20|1120.2|1119.8|1120|1119.6|1120.2|1119.8|1119.8|1119.4|1400
1650618510000|2022-04-22 09:08:30|1119.8||1120||1120||1119.8||0
1650618520000|2022-04-22 09:08:40|1119.8|1119.4|1119.8|1119.4|1120|1119.6|1119.6|1119.2|1903
1650618530000|2022-04-22 09:08:50|1119.6|1119.2|1119.8|1119.6|1120|1119.8|1119.6|1119.2|4629
1650618540000|2022-04-22 09:09:00|1120|1119.4|1119.8|1119.4|1120.2|1119.8|1119.4|1119|9017
1650618550000|2022-04-22 09:09:10|1119.6|1119.2|1119.8|1119.2|1119.8|1119.4|1119.6|1119.2|0
1650618560000|2022-04-22 09:09:20|1120|1119.4|1120.2|1119.8|1120.4|1119.8|1120|1119.4|57
1650618570000|2022-04-22 09:09:30|1120|1119.6|1119.8|1119.4|1120|1119.6|1119.8|1119.2|2586
1650618580000|2022-04-22 09:09:40|1120|1119.2|1119.8|1119.4|1120|1119.6|1119.8|1119.2|0
1650618590000|2022-04-22 09:09:50||1119.6||1119.6||1119.6||1119.4|0
1650618600000|2022-04-22 09:10:00|1120|1119.4|1120.4|1120|1120.6|1120|1120|1119.4|1190
1650618630000|2022-04-22 09:10:30|1120.2|1119.8|1120.4|1119.8|1120.4|1120|1120.2|1119.8|0
1650618640000|2022-04-22 09:10:40|1120.2|1119.6|1120|1119.6|1120.4|1119.6|1120|1119.4|402
1650618650000|2022-04-22 09:10:50||1119.4||1119.6||1119.6||1119.4|0
1650618660000|2022-04-22 09:11:00|1119.8|1119.4|1119.8|1119.4|1119.8|1119.4|1119.8|1119.4|63
1650618670000|2022-04-22 09:11:10||1119.6||1119.6||1119.6||1119.6|0
1650618700000|2022-04-22 09:11:40|1120||1120||1120||1120||1789
1650618710000|2022-04-22 09:11:50|1120.2|1119.8|1120.8|1120.2|1120.8|1120.2|1120.2|1119.8|2442
1650618720000|2022-04-22 09:12:00|1120.6|1120.4|1120.8|1120.4|1120.8|1120.4|1120.6|1120.4|0
1650618730000|2022-04-22 09:12:10||1120.2||1120.4||1120.4||1120.2|0
1650618740000|2022-04-22 09:12:20|1120.6|1120.6|1120.8|1120.4|1120.8|1120.6|1120.6|1120.4|891
1650618750000|2022-04-22 09:12:30||1120.6||1120.4||1120.6||1120.4|0
1650618770000|2022-04-22 09:12:50|1120.6|1120.6|1121.2|1120.8|1121.2|1121|1120.6|1120.6|4092
1650618780000|2022-04-22 09:13:00|1121|1120.6|1120.8|1120.4|1121.2|1120.6|1120.8|1120.4|0
1650618800000|2022-04-22 09:13:20|1121|1120.6|1120.8|1120.4|1121|1120.6|1120.8|1120.4|0
1650618810000|2022-04-22 09:13:30|1121||1120.8||1121||1120.8||0
1650618820000|2022-04-22 09:13:40|1121|1120.6|1120.8|1120.4|1121|1120.6|1120.8|1120.4|0
1650618830000|2022-04-22 09:13:50|1121|1120.6|1121|1120.6|1121|1120.6|1121|1120.6|0
1650618840000|2022-04-22 09:14:00|1121.2|1120.8|1121.6|1121.4|1122|1121.6|1121.2|1120.8|3773
1650618850000|2022-04-22 09:14:10|1121.8|1121.2|1121.8|1121.2|1121.8|1121.2|1121.8|1121.2|0
1650618860000|2022-04-22 09:14:20|1121.6|1121|1121.4|1121|1121.6|1121|1121.2|1121|1522
1650618880000|2022-04-22 09:14:40|1121.6|1121.2|1121.4|1121|1121.6|1121.2|1121.4|1121|182
1650618890000|2022-04-22 09:14:50|1121.6|1121.2|1121.4|1121.2|1121.6|1121.2|1121.4|1121.2|0
1650618900000|2022-04-22 09:15:00|1121.6|1121.4|1122.2|1121.8|1122.2|1121.8|1121.6|1121.2|1140
1650618910000|2022-04-22 09:15:10|1122.4|1122|1122.2|1121.8|1122.4|1122|1122.2|1121.8|0
1650618920000|2022-04-22 09:15:20|1122|1121.6|1122.2|1121.8|1122.2|1121.8|1121.8|1121.6|2785
1650618930000|2022-04-22 09:15:30||1122||1122||1122||1122|0
1650618940000|2022-04-22 09:15:40||1121.8||1122||1122||1121.8|0
1650618960000|2022-04-22 09:16:00|1122|1121.8|1122.4|1122.2|1122.4|1122.2|1122|1121.8|5158
1650618970000|2022-04-22 09:16:10|1122.6|1122|1122.8|1122.4|1123|1122.4|1122.4|1122|133
1650618980000|2022-04-22 09:16:20|1122.6|1122.2|1122.8|1122.4|1122.8|1122.4|1122.6|1122.2|1251
1650618990000|2022-04-22 09:16:30|1123||1122.8||1123||1122.8||0
1650619010000|2022-04-22 09:16:50|1122.6|1122.6|1123.2|1122.8|1123.2|1122.8|1122.6|1122.6|0
1650619020000|2022-04-22 09:17:00|1123.4|1123|1123.4|1123.2|1123.8|1123.4|1123.4|1122.8|4419
1650619030000|2022-04-22 09:17:10|1123.2|1123|1122.8|1122.4|1123.6|1123.2|1122.8|1122.4|10642
1650619040000|2022-04-22 09:17:20|1123|1122.6|1123.2|1122.8|1123.2|1122.8|1123|1122.4|223
1650619050000|2022-04-22 09:17:30|1123|1122.6|1123|1122.6|1123|1122.6|1122.6|1122.2|4817
1650619060000|2022-04-22 09:17:40|1123.2|1122.8|1122.8|1122.4|1123.2|1122.8|1122.8|1122.4|771
1650619070000|2022-04-22 09:17:50|1122.6|1122.2|1122|1121.6|1122.6|1122.2|1122|1121.6|0
1650619080000|2022-04-22 09:18:00|1121.8|1121.4|1121.8|1121.4|1122|1121.6|1121.8|1121.2|0
1650619090000|2022-04-22 09:18:10||1121.2||1121.4||1121.4||1121.2|0
1650619100000|2022-04-22 09:18:20||1121.6||1121.4||1121.6||1121.4|500
1650619120000|2022-04-22 09:18:40|1121.6|1121.2|1121|1120.8|1121.6|1121.4|1121|1120.6|4036
1650619130000|2022-04-22 09:18:50|1121.2|1121|1121.4|1121|1121.6|1121|1121.2|1121|859
1650619140000|2022-04-22 09:19:00|1121.6|1121.2|1121.6|1121.2|1121.6|1121.2|1121.6|1121|0
1650619150000|2022-04-22 09:19:10|1121.8|1121.4|1121.6|1121.2|1122|1121.4|1121.6|1121.2|1539
1650619160000|2022-04-22 09:19:20|1121.8|1121.4|1122|1121.6|1122|1121.6|1121.8|1121.4|0
1650619170000|2022-04-22 09:19:30|1121.8|1121.4|1122|1121.6|1122|1121.6|1121.8|1121.4|0
1650619180000|2022-04-22 09:19:40|1121.8|1121.4|1121.8|1121.4|1121.8|1121.6|1121.8|1121.4|200
1650619190000|2022-04-22 09:19:50|1122|1121.6|1122|1121.8|1122.2|1121.8|1121.8|1121.4|432
1650619200000|2022-04-22 09:20:00|1122.2|1122|1122.2|1121.8|1122.6|1122.2|1122.2|1121.8|3243
1650619210000|2022-04-22 09:20:10|1122|1121.6|1121.8|1121.4|1122|1121.8|1121.6|1121.2|1636
1650619250000|2022-04-22 09:20:50|1121.6|1121.2|1121.4|1121|1121.6|1121.2|1121.4|1121|0
1650619260000|2022-04-22 09:21:00|1121.6|1121.2|1121.4|1121|1121.8|1121.4|1121.4|1120.8|1888
1650619270000|2022-04-22 09:21:10|1121.2|1120.8|1121.2|1120.8|1121.4|1121|1121.2|1120.8|100
1650619280000|2022-04-22 09:21:20|1121|1120.6|1121.4|1121|1121.4|1121.2|1121|1120.6|4239
1650619290000|2022-04-22 09:21:30|1121.2|1121.2|1121|1120.6|1121.4|1121.2|1121|1120.6|0
1650619300000|2022-04-22 09:21:40|1120.8|1120.4|1120.6|1120.2|1120.8|1120.4|1120.6|1120.2|0
1650619310000|2022-04-22 09:21:50|1120.4|1120|1120.4|1120|1120.6|1120.2|1120.4|1120|393
1650619320000|2022-04-22 09:22:00|1120.2|1120.4|1120.4|1120|1120.6|1120.4|1120.2|1120|4627
1650619330000|2022-04-22 09:22:10|1120.2|1119.8|1120.2|1119.8|1120.2|1119.8|1120|1119.6|2138
1650619340000|2022-04-22 09:22:20|1120.4|1120|1120.4|1120|1120.4|1120.2|1120.4|1120|2125
1650619350000|2022-04-22 09:22:30|1120.2|1119.8|1120.4|1119.8|1120.4|1120|1120.2|1119.8|0
1650619360000|2022-04-22 09:22:40|1120.2||1120.2||1120.4||1120.2||0
1650619370000|2022-04-22 09:22:50|1120|1119.6|1120|1119.6|1120|1119.6|1120|1119.6|0
1650619380000|2022-04-22 09:23:00|1120.2|1119.8|1120.6|1120.4|1120.6|1120.4|1120.2|1119.8|10661
1650619390000|2022-04-22 09:23:10|1120.8|1120.6|1121.2|1120.8|1121.2|1120.8|1120.8|1120.6|1411
1650619400000|2022-04-22 09:23:20|1121||1121||1121.2||1121||0
1650619410000|2022-04-22 09:23:30||1120.6||1120.4||1120.6||1120.4|3054
1650619420000|2022-04-22 09:23:40|1120.8|1120.6|1120.8|1120.4|1120.8|1120.6|1120.8|1120.4|6
1650619430000|2022-04-22 09:23:50|1120.6|1120.2|1120.6|1120.2|1121|1120.2|1120.4|1120|7067
1650619440000|2022-04-22 09:24:00|1120.4|1120|1119.8|1119.4|1120.6|1120.2|1119.8|1119.2|394
1650619450000|2022-04-22 09:24:10|1119.6|1119.2|1119.4|1119|1119.8|1119.2|1119.4|1119|0
1650619460000|2022-04-22 09:24:20|1119.6|1119.2|1119.8|1119.4|1119.8|1119.4|1119.6|1119|1136
1650619470000|2022-04-22 09:24:30|1120|1119.2|1119.8|1119.4|1120|1119.4|1119.6|1119.2|0
1650619480000|2022-04-22 09:24:40|1119.6|1119.2|1120|1119.6|1120.2|1119.6|1119.6|1119.2|765
1650619490000|2022-04-22 09:24:50|1120.2||1120||1120.2||1120||0
1650619500000|2022-04-22 09:25:00|1120.2|1119.8|1120|1119.6|1120.2|1119.8|1120|1119.6|0
1650619510000|2022-04-22 09:25:10|1120.2|1119.8|1120.6|1120.2|1120.8|1120.4|1120.2|1119.8|1717
1650619520000|2022-04-22 09:25:20|1120.8|1120|1120.6|1120|1120.8|1120.2|1120.6|1120|0
1650619530000|2022-04-22 09:25:30|1120.4|1119.8|1119.8|1119.4|1120.4|1120|1119.8|1119.4|0
1650619540000|2022-04-22 09:25:40||1119.2||1119.4||1119.4||1119.2|0
1650619550000|2022-04-22 09:25:50|1120|1119.6|1120.4|1120|1120.4|1120|1120|1119.6|3515
1650619560000|2022-04-22 09:26:00|1120.2|1119.8|1120|1119.6|1120.4|1120|1120|1119.6|2635
1650619570000|2022-04-22 09:26:10|1119.8|1119.4|1119.8|1119.4|1119.8|1119.4|1119.8|1119.4|0
1650619580000|2022-04-22 09:26:20|1119.6|1119.2|1119.6|1119.2|1119.6|1119.2|1119.6|1119.2|0
1650619590000|2022-04-22 09:26:30|1119.4|1119|1119.6|1119.4|1119.8|1119.4|1119.4|1119|964
1650619600000|2022-04-22 09:26:40|1119.8|1119.6|1120.4|1120|1120.8|1120.4|1119.8|1119.4|4901
1650619610000|2022-04-22 09:26:50|1120.2|1119.8|1120.2|1119.8|1120.2|1119.8|1120|1119.6|0
1650619620000|2022-04-22 09:27:00|1120.4|1120|1120.4|1120.2|1120.4|1120.2|1120.2|1119.8|0
1650619630000|2022-04-22 09:27:10||1120||1120||1120||1120|0
1650619640000|2022-04-22 09:27:20|1120.2|1119.8|1120.2|1119.8|1120.4|1119.8|1120.2|1119.8|30
1650619650000|2022-04-22 09:27:30|1120.4|1120|1120.6|1120.2|1120.8|1120.2|1120.4|1120|1561
1650619660000|2022-04-22 09:27:40|1120.4|1120|1120.4|1119.8|1120.4|1120|1120.2|1119.8|0
1650619670000|2022-04-22 09:27:50|1120.2|1120|1120.4|1120|1120.4|1120|1120.2|1119.8|0
1650619680000|2022-04-22 09:28:00|1120.2|1119.8|1120.2|1119.8|1120.4|1120.2|1120.2|1119.8|6453
1650619690000|2022-04-22 09:28:10|1120.4|1120.4|1121.2|1120.6|1121.2|1120.6|1120.4|1120|7560
1650619700000|2022-04-22 09:28:20|1121|1120.8|1121|1120.6|1121|1120.8|1121|1120.6|0
1650619710000|2022-04-22 09:28:30|1121.2|1120.8|1121.2|1120.8|1121.4|1120.8|1121.2|1120.6|15
1650619720000|2022-04-22 09:28:40|1121.4|1121|1121.4|1120.8|1121.4|1121|1121.2|1120.8|0
1650619730000|2022-04-22 09:28:50|1121.2|1121|1121.8|1121.4|1122|1121.4|1121.2|1120.8|4662
1650619740000|2022-04-22 09:29:00|1121.6|1121.2|1121.2|1120.8|1121.6|1121.2|1121.2|1120.8|3473
1650619750000|2022-04-22 09:29:10|1121|1120.6|1121.4|1121|1121.4|1121|1121|1120.6|2482
1650619760000|2022-04-22 09:29:20|1121.6|1121.2|1121.6|1121.2|1121.6|1121.2|1121.6|1121.2|180
1650619770000|2022-04-22 09:29:30|1121.8|1121.4|1121.4|1121|1121.8|1121.4|1121.4|1120.8|3967
1650619780000|2022-04-22 09:29:40|1121.6|1121.2|1122|1121.6|1122.2|1121.6|1121.6|1121.2|464
1650619790000|2022-04-22 09:29:50|1122.2|1121.8|1122|1121.6|1122.2|1121.8|1122|1121.6|1164
1650619800000|2022-04-22 09:30:00|1122.2|1121.8|1122.2|1121.8|1122.2|1121.8|1122|1121.6|1748
1650619810000|2022-04-22 09:30:10|1122.4|1122|1121.8|1121.2|1122.6|1122.2|1121.6|1121.2|2251
1650619820000|2022-04-22 09:30:20|1121.6|1121.4|1121.6|1121.2|1122|1121.4|1121.6|1121.2|0
1650619830000|2022-04-22 09:30:30|1121.8|1121|1121.4|1121|1121.8|1121.2|1121.2|1120.8|0
1650619840000|2022-04-22 09:30:40|1121.2|1120.8|1122|1121.6|1122|1121.6|1121.2|1120.8|1347
1650619850000|2022-04-22 09:30:50|1121.8|1121.4|1122|1121.6|1122|1121.6|1121.8|1121.4|0
1650619860000|2022-04-22 09:31:00|1121.8|1121.4|1122|1121.6|1122|1121.6|1121.8|1121.4|0
1650619870000|2022-04-22 09:31:10|1122.2|1121.8|1122|1121.6|1122.2|1121.8|1122|1121.6|1062
1650619880000|2022-04-22 09:31:20|1122.2|1121.8|1122.2|1121.6|1122.2|1121.8|1122|1121.4|1059
1650619890000|2022-04-22 09:31:30|1122|1121.4|1121.6|1121.2|1122|1121.6|1121.6|1121.2|0
1650619900000|2022-04-22 09:31:40|1121.8|1121.4|1122|1121.6|1122.2|1121.8|1121.8|1121.4|973
1650619910000|2022-04-22 09:31:50|1121.8|1121.4|1122|1121.6|1122.2|1121.6|1121.8|1121.4|369
1650619920000|2022-04-22 09:32:00|1122.2|1121.8|1122.2|1121.6|1122.6|1122.2|1122|1121.6|2577
1650619930000|2022-04-22 09:32:10|1122.4|1121.8|1121.6|1121.4|1122.4|1121.8|1121.6|1121.4|0
1650619940000|2022-04-22 09:32:20|1121.4|1121.2|1121.6|1121.2|1121.6|1121.2|1121.4|1121|179
1650619950000|2022-04-22 09:32:30||1121.4||1121.4||1121.4||1121.2|0
1650619980000|2022-04-22 09:33:00|1121.4|1121.2|1121.2|1120.8|1121.6|1121.2|1121|1120.8|1768
1650619990000|2022-04-22 09:33:10|1121|1120.6|1121|1120.6|1121.2|1120.8|1121|1120.6|0
1650620000000|2022-04-22 09:33:20|1120.8|1120.4|1120.8|1120.4|1121|1120.6|1120.8|1120.4|1202
1650620010000|2022-04-22 09:33:30|1120.6||1120.8||1120.8||1120.6||0
1650620020000|2022-04-22 09:33:40|1120.6|1120.2|1121|1120.4|1121|1120.8|1120.4|1120.2|7428
1650620030000|2022-04-22 09:33:50|1120.8|1120.6|1121.2|1120.6|1121.2|1120.6|1120.8|1120.4|0
1650620040000|2022-04-22 09:34:00|1121.4|1120.8|1121.2|1120.6|1121.4|1120.8|1121|1120.6|0
1650620050000|2022-04-22 09:34:10|1121.4|1120.8|1121.6|1121.2|1121.6|1121.2|1121.4|1120.8|459
1650620060000|2022-04-22 09:34:20|1121.4|1121|1121.6|1121.2|1121.8|1121.4|1121.4|1121|0
1650620070000|2022-04-22 09:34:30|1121.4|1121|1121.6|1121.2|1121.8|1121.4|1121.2|1120.8|4083
1650620080000|2022-04-22 09:34:40|1121.4|1121|1121|1120.4|1121.4|1121|1121|1120.4|0
1650620090000|2022-04-22 09:34:50|1120.8|1120.6|1120.4|1120.2|1121|1120.6|1120.4|1120.2|740
1650620100000|2022-04-22 09:35:00|1120.6|1120|1120.6|1120.2|1120.6|1120.2|1120.6|1120|0
1650620110000|2022-04-22 09:35:10|1120.8|1120.4|1120.8|1120.4|1120.8|1120.4|1120.8|1120.4|902
1650620120000|2022-04-22 09:35:20|1120.6|1120.2|1120.6|1120.2|1120.6|1120.2|1120.6|1120.2|447
1650620130000|2022-04-22 09:35:30|1120.8|1120.4|1120.8|1120.4|1120.8|1120.4|1120.8|1120.4|908
1650620140000|2022-04-22 09:35:40|1120.6|1120.2|1120.8|1120.4|1120.8|1120.4|1120.6|1120.2|0
1650620160000|2022-04-22 09:36:00|1120.6|1120.2|1120.6|1120.2|1120.6|1120.2|1120.4|1120|2309
1650620170000|2022-04-22 09:36:10|1120.4|1120|1120.4|1120|1120.4|1120|1120.4|1120|0
1650620190000|2022-04-22 09:36:30|1120.2|1119.8|1120.2|1119.8|1120.2|1119.8|1120.2|1119.8|0
1650620200000|2022-04-22 09:36:40||1120||1120||1120||1120|0
1650620210000|2022-04-22 09:36:50|1120.4|1120.2|1120.6|1120.2|1120.8|1120.4|1120.4|1120.2|1910
1650620220000|2022-04-22 09:37:00||1120.4||1120.4||1120.4||1120.4|0
1650620230000|2022-04-22 09:37:10|1120.8|1120.6|1120.6|1120.2|1121|1120.6|1120.6|1120.2|2911
1650620240000|2022-04-22 09:37:20|1120.4|1120|1120.4|1120|1120.6|1120.2|1120.4|1120|0
1650620260000|2022-04-22 09:37:40|1120.2|1119.8|1120.2|1120|1120.2|1120|1119.8|1119.6|4739
1650620270000|2022-04-22 09:37:50|1120.4|1119.8|1120.2|1119.8|1120.4|1119.8|1120.2|1119.8|0
1650620280000|2022-04-22 09:38:00|1120|1120|1120.2|1119.8|1120.4|1120|1120|1119.6|1813
1650620290000|2022-04-22 09:38:10|1120.4|1120|1120.4|1120|1120.6|1120.2|1120.4|1120|2483
1650620300000|2022-04-22 09:38:20|1120.2|1119.8|1119.8|1119.6|1120.2|1119.8|1119.8|1119.4|12758
1650620310000|2022-04-22 09:38:30|1119.6|1119.4|1119.8|1119.4|1119.8|1119.6|1119.6|1119.4|3018
1650620330000|2022-04-22 09:38:50|1120|1119.6|1120|1119.8|1120|1119.8|1120|1119.6|888
1650620340000|2022-04-22 09:39:00||1119.6||1119.8||1119.8||1119.6|0
1650620350000|2022-04-22 09:39:10||1119.6||1119.8||1119.8||1119.6|0
1650620360000|2022-04-22 09:39:20|1120.2|1120|1120.4|1120|1120.4|1120|1120.2|1119.8|1501
1650620370000|2022-04-22 09:39:30|1120.6|1120.2|1120.8|1120.4|1121|1120.6|1120.6|1120.2|0
1650620380000|2022-04-22 09:39:40|1121|1120.6|1121|1120.6|1121|1120.6|1120.8|1120.6|0
1650620390000|2022-04-22 09:39:50|1121.2|1120.8|1121.2|1120.8|1121.2|1120.8|1121|1120.6|2
1650620400000|2022-04-22 09:40:00|1121.4|1121|1121.6|1121.2|1121.6|1121.2|1121.4|1121|1518
1650620410000|2022-04-22 09:40:10|1121.4|1121|1121.4|1121|1121.6|1121|1121.2|1121|0
1650620420000|2022-04-22 09:40:20|1121.2||1121.2||1121.2||1121.2||357
1650620430000|2022-04-22 09:40:30|1121.4|1120.8|1121.4|1121|1121.4|1121|1121|1120.8|4123
1650620440000|2022-04-22 09:40:40|1121.2|1120.8|1121.2|1120.8|1121.2|1120.8|1121.2|1120.8|0
1650620460000|2022-04-22 09:41:00|1121||1121.2||1121.2||1121||0
1650620470000|2022-04-22 09:41:10|1121|1120.6|1121|1120.6|1121.2|1120.6|1120.8|1120.4|813
1650620480000|2022-04-22 09:41:20|1120.8|1120.4|1120.8|1120.4|1120.8|1120.4|1120.8|1120.2|0
1650620490000|2022-04-22 09:41:30|1120.6|1120.2|1120.4|1120|1120.6|1120.4|1120.4|1120|0
1650620500000|2022-04-22 09:41:40||1119.8||1120||1120||1119.8|0
1650620520000|2022-04-22 09:42:00|1120.2|1119.8|1120.2|1119.8|1120.2|1120|1120|1119.6|3098
1650620540000|2022-04-22 09:42:20|1120.4|1120|1120.2|1119.8|1120.4|1120|1120.2|1119.8|2814
1650620550000|2022-04-22 09:42:30||1120||1119.8||1120||1119.8|695
1650620560000|2022-04-22 09:42:40|1120.4|1120|1120.4|1120|1120.4|1120.2|1120.4|1120|34
1650620570000|2022-04-22 09:42:50|1120.2|1120.2|1120.4|1120|1120.4|1120.2|1120.2|1120|588
1650620580000|2022-04-22 09:43:00|1120.2||1120.4||1120.4||1120.2||0
1650620610000|2022-04-22 09:43:30|1120.2|1119.8|1119.8|1119.4|1120.4|1119.8|1119.8|1119.4|4981
1650620620000|2022-04-22 09:43:40|1120|1119.6|1120|1119.6|1120|1119.8|1119.8|1119.4|5419
1650620630000|2022-04-22 09:43:50|1119.8||1120||1120||1119.8||90
1650620640000|2022-04-22 09:44:00|1120.2|1119.8|1120.4|1120|1120.4|1120|1120.2|1119.8|2689
1650620650000|2022-04-22 09:44:10|1120.2|1119.8|1120.2|1119.8|1120.2|1119.8|1120|1119.8|100
1650620660000|2022-04-22 09:44:20|1120|1119.6|1120.2|1119.8|1120.2|1119.8|1120|1119.6|0
1650620670000|2022-04-22 09:44:30|1120|1119.6|1120|1119.6|1120|1119.6|1120|1119.6|0
1650620680000|2022-04-22 09:44:40|1119.8|1119.4|1119.6|1119.4|1119.8|1119.6|1119.6|1119.4|0
1650620700000|2022-04-22 09:45:00|1119.4|1119.2|1119.6|1119.2|1119.6|1119.2|1119.4|1119.2|1529
1650620710000|2022-04-22 09:45:10|1119.4|1119.4|1119.4|1119|1119.4|1119.4|1118.8|1118.4|148485
1650620720000|2022-04-22 09:45:20|1119.2|1118.8|1118.6|1118.2|1119.2|1118.8|1118.6|1118.2|2595
1650620730000|2022-04-22 09:45:30|1118.4|1118|1118.4|1118|1118.6|1118.2|1118.2|1117.8|2159
1650620740000|2022-04-22 09:45:40|1118.2|1117.8|1118|1117.6|1118.2|1117.8|1117.6|1117.2|4928
1650620750000|2022-04-22 09:45:50|1118.2|1117.8|1118.2|1117.8|1118.2|1118|1118.2|1117.6|3410
1650620760000|2022-04-22 09:46:00|1118.4|1118|1118.6|1118.2|1118.6|1118.2|1118.4|1117.8|2058
1650620770000|2022-04-22 09:46:10|1118.8|1118.6|1118.8|1118.6|1119|1118.6|1118.8|1118.6|14213
1650620780000|2022-04-22 09:46:20|1118.6|1118.4|1118.8|1118.4|1118.8|1118.4|1118.4|1118.2|16447
1650620790000|2022-04-22 09:46:30|1118.6|1118.2|1118.6|1118.2|1118.8|1118.4|1118.4|1118.2|4671
1650620800000|2022-04-22 09:46:40|1118.4|1118.4|1118.4|1118.2|1118.8|1118.4|1118.4|1118.2|11
1650620810000|2022-04-22 09:46:50|1118.6|1118.4|1118.8|1118.4|1119|1118.4|1118.6|1118.4|549
1650620820000|2022-04-22 09:47:00|1119|1118.6|1119|1118.6|1119|1118.6|1118.8|1118.4|1995
1650620830000|2022-04-22 09:47:10|1118.6|1118.4|1119|1118.6|1119|1118.6|1118.6|1118.4|21515
1650620840000|2022-04-22 09:47:20|1119.2|1118.8|1119.4|1119|1119.4|1119|1119.2|1118.6|4887
1650620850000|2022-04-22 09:47:30|1119.6|1118.8|1119.2|1118.8|1119.6|1118.8|1119|1118.8|730
1650620860000|2022-04-22 09:47:40|1119.4|1119|1119.6|1119.2|1119.6|1119.2|1119.4|1119|0
1650620870000|2022-04-22 09:47:50||1119.4||1119.2||1119.4||1119.2|0
1650620890000|2022-04-22 09:48:10|1119.4|1119|1118.8|1118.4|1119.4|1119|1118.8|1118.4|1884
1650620900000|2022-04-22 09:48:20|1118.6|1118.2|1118.8|1118.4|1118.8|1118.4|1118.4|1118.2|1704
1650620910000|2022-04-22 09:48:30||1118.6||1118.6||1118.6||1118.6|0
1650620920000|2022-04-22 09:48:40||1118.4||1118.4||1118.4||1118.4|2011
1650620930000|2022-04-22 09:48:50|1119|1118.6|1119|1118.6|1119|1118.6|1119|1118.6|2489
1650620940000|2022-04-22 09:49:00|1118.8|1118.8|1119.4|1119|1119.6|1119.2|1118.8|1118.6|596
1650620950000|2022-04-22 09:49:10|1119.2|1118.8|1119|1118.6|1119.4|1118.8|1119|1118.6|4355
1650620960000|2022-04-22 09:49:20||1118.8||1118.6||1118.8||1118.6|750
1650620970000|2022-04-22 09:49:30|1118.8|1118.8|1119.2|1118.8|1119.2|1118.8|1118.8|1118.4|0
1650620990000|2022-04-22 09:49:50|1119.4|1119|1119.6|1119.2|1119.6|1119.2|1119.4|1118.8|2516
1650621000000|2022-04-22 09:50:00|1119.4|1119|1119.4|1119|1119.4|1119.2|1119.2|1118.8|0
1650621010000|2022-04-22 09:50:10|1119.2|1118.8|1118.8|1118.4|1119.4|1119.2|1118.6|1118.4|4247
1650621020000|2022-04-22 09:50:20|1118.6|1118.2|1118.8|1118.2|1118.8|1118.4|1118.2|1118|2514
1650621030000|2022-04-22 09:50:30|1118.6|1118|1118.4|1118|1118.8|1118.4|1118.2|1118|7313
1650621040000|2022-04-22 09:50:40|1118.2|1117.8|1118.2|1117.8|1118.4|1117.8|1118.2|1117.6|11071
1650621050000|2022-04-22 09:50:50||1118||1118||1118||1117.8|1285
1650621060000|2022-04-22 09:51:00|1118|1117.8|1117.8|1117.4|1118|1117.8|1117.8|1117.4|9698
1650621070000|2022-04-22 09:51:10|1117.6|1117.2|1117.6|1117.2|1118|1117.4|1117.6|1117.2|1082
1650621080000|2022-04-22 09:51:20|1117.8|1117.4|1117.6|1117.4|1117.8|1117.6|1117.6|1117.2|1375
1650621090000|2022-04-22 09:51:30|1117.4|1117.2|1117.4|1117|1117.6|1117.2|1117.2|1117|1530
1650621100000|2022-04-22 09:51:40|1117.6|1117.2|1117.2|1116.6|1117.6|1117.2|1116.8|1116.4|13256
1650621110000|2022-04-22 09:51:50|1117|1116.4|1116.8|1116.6|1117|1116.6|1116.6|1116|2367
1650621120000|2022-04-22 09:52:00|1116.6|1116.4|1116.6|1116.2|1116.6|1116.4|1116.6|1116.2|0
1650621130000|2022-04-22 09:52:10|1116.4|1116|1116.8|1116.4|1116.8|1116.6|1116.4|1116|4668
1650621140000|2022-04-22 09:52:20|1116.6|1116.2|1116.6|1116.2|1116.6|1116.2|1116.4|1116|1429
1650621150000|2022-04-22 09:52:30|1116.4|1116|1116.4|1116|1116.4|1116|1116.2|1116|0
1650621160000|2022-04-22 09:52:40||1116.2||1116||1116.2||1116|1082
1650621170000|2022-04-22 09:52:50|1116.6|1116.2|1116.6|1116.2|1116.6|1116.2|1116.4|1116.2|7211
1650621180000|2022-04-22 09:53:00|1116.8|1116.4|1116.6|1116.2|1117|1116.6|1116.6|1116.2|2094
1650621190000|2022-04-22 09:53:10|1116.4|1116|1116.4|1116|1116.6|1116.2|1116.2|1116|5258
1650621200000|2022-04-22 09:53:20|1116.2|1115.8|1116.2|1115.8|1116.2|1115.8|1116|1115.4|2094
1650621220000|2022-04-22 09:53:40|1116|1115.6|1115.6|1115.4|1116|1115.6|1115.6|1115.2|2859
1650621230000|2022-04-22 09:53:50|1115.4|1115.2|1115.6|1115.2|1115.8|1115.4|1115.4|1115.2|6796
1650621240000|2022-04-22 09:54:00|1115.4|1115|1115.2|1115|1115.4|1115.2|1115.2|1115|1412
1650621250000|2022-04-22 09:54:10|1115.4|1115.2|1115.4|1115|1115.4|1115.2|1115.2|1115|1116
1650621260000|2022-04-22 09:54:20||1115.2||1115.2||1115.2||1115.2|9353
1650621270000|2022-04-22 09:54:30|1115.6||1115.4||1115.6||1115.4||11489
1650621280000|2022-04-22 09:54:40|1115.2|1115|1115.6|1115.2|1115.8|1115.2|1115.2|1115|7057
1650621290000|2022-04-22 09:54:50|1115.4|1115|1115.4|1115|1115.4|1115|1115|1114.6|32318
1650621300000|2022-04-22 09:55:00|1115.6|1115.2|1115.6|1115.2|1115.8|1115.4|1115.6|1115.2|0
1650621310000|2022-04-22 09:55:10|1115.8|1115.4|1115.8|1115.4|1116|1115.4|1115.6|1115.2|1082
1650621320000|2022-04-22 09:55:20|1116.2|1116|1116.2|1115.8|1116.2|1116|1115.8|1115.4|11882
1650621330000|2022-04-22 09:55:30|1116|1115.6|1115.6|1115.4|1116|1115.8|1115.6|1115.4|3002
1650621340000|2022-04-22 09:55:40|1115.8|1115.6|1115.6|1115.2|1115.8|1115.6|1115.6|1115.2|5563
1650621350000|2022-04-22 09:55:50|1115.4|1115.4|1115.4|1115.2|1115.6|1115.4|1115.2|1114.8|6758
1650621360000|2022-04-22 09:56:00|1115.6|1115|1115.2|1114.8|1116|1115.8|1115.2|1114.8|30541
1650621370000|2022-04-22 09:56:10|1115|1114.6|1115|1114.6|1115.2|1114.8|1114.6|1114.2|14127
1650621380000|2022-04-22 09:56:20|1114.8|1114.4|1115|1114.6|1115|1114.8|1114.6|1114.4|8137
1650621390000|2022-04-22 09:56:30|1114.8|1114.4|1114.2|1113.6|1114.8|1114.4|1113.6|1113|19284
1650621400000|2022-04-22 09:56:40|1114|1113.4|1114.2|1113.8|1114.4|1114.2|1114|1113.4|6209
1650621410000|2022-04-22 09:56:50|1114.4|1114|1114.4|1114.2|1114.4|1114.2|1114|1114|1908
1650621420000|2022-04-22 09:57:00|1114.2|1114|1114.4|1114|1114.8|1114.4|1114.2|1113.8|694
1650621430000|2022-04-22 09:57:10|1114.6|1114.2|1114.4|1114|1114.6|1114.2|1114.2|1113.8|1782
1650621440000|2022-04-22 09:57:20||1114.2||1114.2||1114.2||1114|1931
1650621450000|2022-04-22 09:57:30|1114.2|1114|1114.2|1114|1114.4|1114.2|1114.2|1114|662
1650621460000|2022-04-22 09:57:40|1114|1113.8|1114|1113.6|1114.2|1114|1113.8|1113.4|6722
1650621470000|2022-04-22 09:57:50|1113.8|1113.4|1113.8|1113.6|1114|1113.6|1113.6|1113.2|1082
1650621480000|2022-04-22 09:58:00|1114|1113.4|1114|1113.6|1114.2|1113.8|1114|1113.2|12242
1650621490000|2022-04-22 09:58:10|1114.2|1113.8|1114.4|1114|1114.4|1114|1114|1113.6|11403
1650621500000|2022-04-22 09:58:20|1114.2|1113.8|1115.2|1114.8|1115.2|1114.8|1114|1113.6|2565
1650621510000|2022-04-22 09:58:30|1115|1114.6|1114.6|1114.4|1115|1114.6|1114.6|1114.2|1055
1650621520000|2022-04-22 09:58:40|1114.4|1114.2|1114.6|1114|1114.6|1114.4|1114.2|1113.8|2581
1650621530000|2022-04-22 09:58:50|1114.4|1114.2|1114.4|1114|1114.6|1114.2|1114.4|1114|0
1650621540000|2022-04-22 09:59:00|1114.6|1114.2|1114.6|1114.2|1114.6|1114.2|1114.4|1114|0
1650621550000|2022-04-22 09:59:10|1114.4|1114|1114.6|1114.4|1114.6|1114.4|1114.4|1113.8|1907
1650621560000|2022-04-22 09:59:20|1114.8|1114.2|1115|1114.6|1115.2|1114.6|1114.8|1114.2|1779
1650621570000|2022-04-22 09:59:30|1114.8|1114.4|1114.8|1114.4|1114.8|1114.6|1114.6|1114.2|4994
1650621580000|2022-04-22 09:59:40|1115|1114.6|1115.2|1114.8|1115.2|1114.8|1115|1114.6|1540
1650621590000|2022-04-22 09:59:50|1115|1114.6|1115|1114.6|1115.2|1114.6|1115|1114.6|2150
1650621600000|2022-04-22 10:00:00|1114.8|1114.4|1115.6|1115.2|1115.6|1115.2|1114.6|1114.2|1439
1650621610000|2022-04-22 10:00:10|1115.8|1115.4|1116|1115.6|1116.2|1115.8|1115.8|1115.4|1913
1650621620000|2022-04-22 10:00:20|1116.2|1115.8|1116.2|1115.8|1116.8|1116.4|1115.8|1115.4|3683
1650621630000|2022-04-22 10:00:30|1116.4|1115.6|1116.6|1116|1117|1116.6|1116.2|1115.6|0
1650621640000|2022-04-22 10:00:40|1116.8|1116.2|1116.8|1116.4|1116.8|1116.4|1116.4|1116|3500
1650621650000|2022-04-22 10:00:50|1116.6|1116.2|1117|1116.6|1117|1116.6|1116.6|1116.2|2570
1650621660000|2022-04-22 10:01:00|1116.8|1116.4|1116.6|1116.4|1117|1116.6|1116.6|1116.4|3281
1650621670000|2022-04-22 10:01:10|1116.4|1116.2|1117.4|1117|1117.4|1117|1116.4|1116|1377
1650621680000|2022-04-22 10:01:20|1117.6||1117.4||1117.6||1117.4||0
1650621690000|2022-04-22 10:01:30|1117.6|1117.2|1117.4|1117|1117.6|1117.2|1117.4|1117|1808
1650621700000|2022-04-22 10:01:40|1117.2||1117.4||1117.4||1117.2||1560
1650621710000|2022-04-22 10:01:50|1117.6|1117.2|1117.2|1117|1117.8|1117.2|1117.2|1117|0
1650621720000|2022-04-22 10:02:00|1117|1116.8|1116.6|1116.2|1117|1116.8|1116.4|1116|3670
1650621730000|2022-04-22 10:02:10|||||||||390
1650621740000|2022-04-22 10:02:20|1117|1116.4|1116.2|1116|1117|1116.6|1116.2|1116|17500
1650621750000|2022-04-22 10:02:30|1116|1115.8|1116.6|1116.4|1116.8|1116.4|1116|1115.6|1210
1650621760000|2022-04-22 10:02:40||1116.2||1116.2||1116.2||1116.2|0
1650621770000|2022-04-22 10:02:50|1116.8|1116.4|1117.6|1117|1117.6|1117.2|1116.8|1116.4|7414
1650621780000|2022-04-22 10:03:00|1117.4|1116.8|1117.2|1117|1117.6|1117.2|1117.2|1116.8|1607
1650621790000|2022-04-22 10:03:10|1117.4|1117.2|1117.8|1117.4|1118|1117.6|1117.4|1117.2|1316
1650621800000|2022-04-22 10:03:20|1117.6|1117.2|1117.8|1117.4|1117.8|1117.4|1117.6|1117.2|0
1650621810000|2022-04-22 10:03:30|1118||1118||1118||1118||600
1650621820000|2022-04-22 10:03:40|1117.8|1117.2|1117.4|1116.8|1117.8|1117.2|1117.2|1116.8|1169
1650621830000|2022-04-22 10:03:50||1117||1117||1117||1117|0
1650621840000|2022-04-22 10:04:00|1117.6|1117.2|1117.4|1117|1117.6|1117.2|1117.4|1116.8|6604
1650621850000|2022-04-22 10:04:10|1117.6|1117.2|1118|1117.6|1118|1117.6|1117.4|1117|0
1650621860000|2022-04-22 10:04:20|1118.2|1117.8|1118|1117.6|1118.2|1117.8|1117.8|1117.6|1885
1650621880000|2022-04-22 10:04:40|1118.2|1117.8|1118.4|1117.8|1118.4|1117.8|1118|1117.8|11689
1650621890000|2022-04-22 10:04:50|1118.2|1118|1118.2|1118|1118.4|1118|1118.2|1117.8|3481
1650621900000|2022-04-22 10:05:00|1118|1117.8|1117.8|1117.4|1118.2|1117.8|1117.6|1117.4|3953
1650621910000|2022-04-22 10:05:10|1117.6|1117.2|1117.4|1117|1117.6|1117.2|1117.4|1117|3194
1650621920000|2022-04-22 10:05:20|1117.2|1116.8|1117.2|1116.8|1117.2|1116.8|1117.2|1116.6|2274
1650621930000|2022-04-22 10:05:30|1117.4|1117|1117.4|1117|1117.4|1117|1117.4|1117|0
1650621940000|2022-04-22 10:05:40|||||||||286
1650621960000|2022-04-22 10:06:00|1117.2|1116.8|1116.8|1116.4|1117.2|1116.8|1116.8|1116.4|2746
1650621970000|2022-04-22 10:06:10|1117|1116.6|1116.8|1116.4|1117|1116.6|1116.6|1116.2|1311
1650621980000|2022-04-22 10:06:20||1116.6||1116.6||1116.6||1116.6|0
1650621990000|2022-04-22 10:06:30|1116.6|1116.4|1116.8|1116.4|1116.8|1116.6|1116.6|1116.4|2183
1650622000000|2022-04-22 10:06:40||1116.6||1116.4||1116.6||1116.4|0
1650622010000|2022-04-22 10:06:50|1116.6|1116.2|1116.8|1116.4|1116.8|1116.6|1116.4|1116|2680
1650622030000|2022-04-22 10:07:10||1116.6||1116.4||1116.6||1116.4|0
1650622040000|2022-04-22 10:07:20|1116.6||1116.6||1116.8||1116.6||0
1650622050000|2022-04-22 10:07:30|1116.4|1116.2|1116.6|1116.2|1116.6|1116.2|1116.4|1116.2|1941
1650622060000|2022-04-22 10:07:40|1116.8|1116.4|1116.8|1116.4|1116.8|1116.4|1116.8|1116.2|662
1650622070000|2022-04-22 10:07:50|||||||||300
1650622080000|2022-04-22 10:08:00|1117|1116.6|1117|1116.6|1117|1116.6|1116.8|1116.6|3213
1650622090000|2022-04-22 10:08:10||1116.8||1116.6||1116.8||1116.6|0
1650622100000|2022-04-22 10:08:20|1116.8|1116.4|1116.4|1116|1116.8|1116.4|1116.4|1116|3449
1650622110000|2022-04-22 10:08:30|1116.6|1116.2|1116.6|1116.2|1116.6|1116.2|1116.4|1116.2|2333
1650622120000|2022-04-22 10:08:40|1116.8|1116.4|1117|1116.6|1117|1116.6|1116.8|1116.4|2980
1650622130000|2022-04-22 10:08:50|1116.8|1116.4|1116.6|1116.4|1116.8|1116.4|1116.6|1116.2|0
1650622140000|2022-04-22 10:09:00|1116.4|1116.2|1116.4|1116|1116.6|1116.2|1116.4|1116|1154
1650622150000|2022-04-22 10:09:10|1116.2|1115.8|1115.6|1115.2|1116.2|1115.8|1115.6|1115.2|719
1650622160000|2022-04-22 10:09:20|1115.4|1115|1115.2|1114.8|1115.4|1115.2|1115.2|1114.8|1175
1650622170000|2022-04-22 10:09:30|1115|1114.6|1114.8|1114.6|1115|1114.6|1114.8|1114.4|314
1650622180000|2022-04-22 10:09:40|1114.6|1114.4|1114.2|1114|1114.6|1114.4|1114.2|1114|1936
1650622190000|2022-04-22 10:09:50|1114.4|1114.2|1114.4|1114|1114.4|1114.2|1114.4|1114|445
1650622200000|2022-04-22 10:10:00|1114.2|1113.8|1115.4|1115|1115.4|1115|1114.2|1113.6|10783
1650622210000|2022-04-22 10:10:10|1115.2|1114.8|1114.8|1114.4|1115.2|1114.8|1114.6|1114.2|16691
1650622220000|2022-04-22 10:10:20|1115|1114.6|1115.2|1114.8|1115.2|1114.8|1115|1114.6|1784
1650622230000|2022-04-22 10:10:30|1115.4|1114.6|1115.4|1115|1115.6|1115|1115.2|1114.6|0
1650622240000|2022-04-22 10:10:40|1115.6||1115.4||1115.6||1115.4||0
1650622250000|2022-04-22 10:10:50|1115.6|1115.2|1115.6|1115.2|1115.6|1115.2|1115.4|1115.2|0
1650622260000|2022-04-22 10:11:00|1115.8|1115.4|1115.6|1115.2|1115.8|1115.4|1115.6|1115.2|0
1650622270000|2022-04-22 10:11:10|1115.8|1115.4|1116.2|1115.6|1116.2|1116|1115.8|1115.2|6268
1650622280000|2022-04-22 10:11:20|1116|1115.4|1116.2|1115.8|1116.2|1115.8|1115.8|1115.4|3253
1650622310000|2022-04-22 10:11:50|1116.4|1116|1116.4|1116|1116.4|1116|1116.4|1115.8|1019
1650622330000|2022-04-22 10:12:10|1116.6|1116.2|1116.8|1116.4|1117|1116.4|1116.6|1116.2|2559
1650622350000|2022-04-22 10:12:30||1116.6||1116.4||1116.6||1116.4|200
1650622360000|2022-04-22 10:12:40|1116.6|1116.2|1116.4|1116|1116.6|1116.2|1116.4|1116|1149
1650622370000|2022-04-22 10:12:50|1116.2|1115.8|1116.2|1115.8|1116.8|1116.4|1116.2|1115.8|1855
1650622380000|2022-04-22 10:13:00|1116.4|1116|1115.6|1115.2|1116.4|1116|1115.6|1115.2|425
1650622390000|2022-04-22 10:13:10|1115.8|1115|1115.8|1115.4|1115.8|1115.4|1115.8|1115|200
1650622400000|2022-04-22 10:13:20|1116|1115.6|1116|1115.6|1116|1115.6|1115.8|1115.4|870
1650622410000|2022-04-22 10:13:30|1116.2|1115.8|1116.2|1115.8|1116.2|1115.8|1116|1115.6|0
1650622420000|2022-04-22 10:13:40|1116.4|1116|1116.4|1116|1116.6|1116|1116.4|1115.8|640
1650622430000|2022-04-22 10:13:50|1116.2|1115.8|1116.2|1115.8|1116.2|1115.8|1116.2|1115.8|0
1650622440000|2022-04-22 10:14:00|1116.4|1116|1116.8|1116.4|1116.8|1116.4|1116.4|1116|1670
1650622450000|2022-04-22 10:14:10||1116.6||1116.4||1116.6||1116.4|1397
1650622460000|2022-04-22 10:14:20|1116.6|1116.2|1116.2|1115.8|1116.8|1116.2|1116.2|1115.8|1092
1650622470000|2022-04-22 10:14:30|1116.4|1115.6|1116.4|1116|1116.4|1116|1116.4|1115.6|403
1650622480000|2022-04-22 10:14:40|1116.2|1115.8|1116.4|1116|1116.4|1116|1116.2|1115.8|539
1650622490000|2022-04-22 10:14:50|1116.6|1116.2|1116.6|1116.2|1116.6|1116.2|1116.4|1116|1069
1650622500000|2022-04-22 10:15:00||1116.4||1116.2||1116.4||1116.2|360
1650622520000|2022-04-22 10:15:20|1116.8|1116.4|1117|1116.6|1117|1116.8|1116.8|1116.4|5383
1650622530000|2022-04-22 10:15:30|1116.8||1116.8||1116.8||1116.8||0
1650622540000|2022-04-22 10:15:40|1116.6|1116.4|1116.6|1116.2|1116.8|1116.4|1116.6|1116|1085
1650622550000|2022-04-22 10:15:50|1116.4|1116|1116|1115.6|1116.6|1116|1115.8|1115.6|0
1650622570000|2022-04-22 10:16:10||1115.8||1115.6||1115.8||1115.6|0
1650622580000|2022-04-22 10:16:20|1116.2|1115.8|1116.2|1115.8|1116.2|1116|1116|1115.8|1517
1650622590000|2022-04-22 10:16:30|1116|1115.6|1116.2|1115.8|1116.2|1115.8|1116|1115.6|1362
1650622600000|2022-04-22 10:16:40|1116|1116|1115.8|1115.4|1116.2|1116|1115.6|1115.2|1840
1650622610000|2022-04-22 10:16:50|1115.6|1115.2|1116|1115.6|1116.2|1115.8|1115.4|1115|6456
1650622620000|2022-04-22 10:17:00|1115.8|1115.8|1116|1115.6|1116|1115.8|1115.6|1115.2|231
1650622630000|2022-04-22 10:17:10||1115.8||1115.6||1115.8||1115.6|1457
1650622640000|2022-04-22 10:17:20|1116.2|1115.8|1116.2|1115.8|1116.2|1116|1116|1115.8|591
1650622660000|2022-04-22 10:17:40||1116||1115.8||1116||1115.8|1118
1650622670000|2022-04-22 10:17:50|1116.4|1116|1116.6|1116.2|1116.8|1116.4|1116.4|1116|2145
1650622680000|2022-04-22 10:18:00|1116.8|1116.4|1116.6|1116.2|1117|1116.6|1116.6|1116.2|0
1650622690000|2022-04-22 10:18:10|1116.4|1116|1116.6|1116.2|1116.6|1116.2|1116.4|1116|122
1650622700000|2022-04-22 10:18:20|1116.8|1116.4|1116.6|1116.2|1117|1116.6|1116.4|1116.2|3
1650622710000|2022-04-22 10:18:30|1116.8|1116.4|1116.6|1116.2|1116.8|1116.4|1116.6|1116.2|0
1650622740000|2022-04-22 10:19:00||1116.4||1116.4||1116.4||1116.2|0
1650622750000|2022-04-22 10:19:10|1116.4|1116.2|1116.6|1116.4|1116.6|1116.4|1116.4|1116|1591
1650622760000|2022-04-22 10:19:20||1116.2||1116.2||1116.4||1116.2|0
1650622770000|2022-04-22 10:19:30|1116.4|1116|1116.6|1116.4|1116.6|1116.4|1116.4|1116|0
1650622780000|2022-04-22 10:19:40|1116.8|1116.6|1117.4|1117|1117.6|1117|1116.8|1116.4|6716
1650622790000|2022-04-22 10:19:50|1117.2|1116.8|1117.4|1117|1117.4|1117|1117.2|1116.8|0
1650622800000|2022-04-22 10:20:00||1117.2||1117.2||1117.2||1117|0
1650622810000|2022-04-22 10:20:10||1117||1117||1117||1117|1883
1650622820000|2022-04-22 10:20:20|1117.2|1116.8|1117.2|1116.8|1117.2|1117|1117.2|1116.8|1266
1650622830000|2022-04-22 10:20:30|1117|1116.6|1117|1116.6|1117|1116.6|1117|1116.6|0
1650622840000|2022-04-22 10:20:40|1116.8|1116.4|1117|1116.6|1117|1116.6|1116.6|1116.2|509
1650622870000|2022-04-22 10:21:10||1116.8||1116.6||1116.8||1116.6|500
1650622880000|2022-04-22 10:21:20||1116.8||1116.8||1116.8||1116.6|6000
1650622890000|2022-04-22 10:21:30||1116.6||1116.6||1116.6||1116.6|1422
1650622920000|2022-04-22 10:22:00||1116.8||1116.6||1116.8||1116.6|7849
1650622940000|2022-04-22 10:22:20||1116.8||1116.6||1116.8||1116.6|0
1650622950000|2022-04-22 10:22:30|1117.2|1116.8|1117.2|1117|1117.2|1117|1117.2|1116.6|4000
1650622960000|2022-04-22 10:22:40|1117|1116.8|1117|1116.8|1117|1116.8|1117|1116.8|0
1650623000000|2022-04-22 10:23:20|1117.2|1117|1117.6|1117.2|1117.6|1117.4|1117.2|1117|3320
1650623010000|2022-04-22 10:23:30|1117.8||1117.6||1117.8||1117.6||0
1650623020000|2022-04-22 10:23:40|1117.8|1117.4|1117.8|1117.4|1118|1117.6|1117.8|1117.4|1965
1650623030000|2022-04-22 10:23:50|1118|1117.6|1118.2|1117.8|1118.4|1117.8|1118|1117.6|1533
1650623040000|2022-04-22 10:24:00|1118.4|1118|1118.4|1118|1118.6|1118.2|1118.4|1117.8|0
1650623050000|2022-04-22 10:24:10|1118.2|1117.8|1117.4|1117|1118.2|1117.8|1117.4|1117|1756
1650623060000|2022-04-22 10:24:20|1117.2|1116.8|1117.2|1116.8|1117.2|1117|1117|1116.6|1647
1650623070000|2022-04-22 10:24:30|1117.4|1117|1117.4|1117|1117.4|1117|1117.2|1117|288
1650623080000|2022-04-22 10:24:40|1117.2|1117.2|1117.4|1117|1117.4|1117.2|1117.2|1117|1945
1650623090000|2022-04-22 10:24:50|1117.6|1117.2|1117.8|1117.4|1117.8|1117.6|1117.6|1117.2|202
1650623120000|2022-04-22 10:25:20|1117.6|1117.2|1117|1116.6|1117.8|1117.2|1117|1116.6|1447
1650623140000|2022-04-22 10:25:40|1117.2|1116.8|1117.2|1117|1117.2|1117|1117.2|1116.8|1833
1650623150000|2022-04-22 10:25:50|1117.4|1116.8|1117.6|1117.2|1117.6|1117.2|1117.4|1116.8|2671
1650623170000|2022-04-22 10:26:10|1117.4|1117.4|1117.4|1116.8|1117.6|1117.4|1117.2|1116.8|2518
1650623180000|2022-04-22 10:26:20|1117.2|1116.6|1117|1116.6|1117.2|1116.8|1117|1116.6|0
1650623190000|2022-04-22 10:26:30|1117.2||1117||1117.2||1117||0
1650623200000|2022-04-22 10:26:40|1117.2|1116.8|1117|1116.6|1117.2|1116.8|1117|1116.6|0
1650623220000|2022-04-22 10:27:00|1116.8||1117||1117||1116.8||0
1650623230000|2022-04-22 10:27:10|1116.8|1116.4|1116.2|1115.8|1117|1116.6|1116.2|1115.8|4283
1650623240000|2022-04-22 10:27:20|1116.4|1116|1116.4|1116|1116.4|1116|1116.4|1115.8|3247
1650623250000|2022-04-22 10:27:30|1116.2|1115.8|1116|1115.6|1116.2|1116|1115.8|1115.4|432
1650623270000|2022-04-22 10:27:50||1115.8||1115.6||1115.8||1115.6|0
1650623290000|2022-04-22 10:28:10|1115.8|1115.4|1115.4|1115|1115.8|1115.4|1115.4|1115|0
1650623300000|2022-04-22 10:28:20|1115.2|1114.8|1115.2|1114.8|1115.4|1115|1115.2|1114.8|0
1650623310000|2022-04-22 10:28:30||1115||1115||1115||1114.8|0
1650623320000|2022-04-22 10:28:40||1114.8||1114.8||1115||1114.8|600
1650623330000|2022-04-22 10:28:50|1115|1114.6|1114.8|1114.4|1115.2|1114.6|1114.8|1114.4|369
1650623340000|2022-04-22 10:29:00|1114.6|1114.2|1115.2|1115|1115.2|1115|1114.6|1114.2|2143
1650623350000|2022-04-22 10:29:10||1114.8||1114.8||1115||1114.8|917
1650623360000|2022-04-22 10:29:20|1115.4|1115|1115.4|1115|1115.4|1115|1115.4|1115|1422
1650623370000|2022-04-22 10:29:30|1115.6|1115.2|1115.8|1115.4|1115.8|1115.4|1115.4|1115|2005
1650623380000|2022-04-22 10:29:40|1116|1115.6|1116.2|1115.8|1116.4|1116|1116|1115.4|1870
1650623390000|2022-04-22 10:29:50|1116|1115.6|1116|1115.6|1116.2|1115.6|1116|1115.4|0
1650623400000|2022-04-22 10:30:00|1116.2|1115.8|1116.4|1116|1116.4|1116|1116.2|1115.8|0
1650623410000|2022-04-22 10:30:10|1116.2|1116.2|1116.4|1116|1116.6|1116.2|1116.2|1116|564
1650623420000|2022-04-22 10:30:20|1116.6|1116.2|1116.6|1116.2|1116.8|1116.4|1116.4|1116|1515
1650623430000|2022-04-22 10:30:30|1116.4|1116|1116.4|1116|1116.6|1116.2|1116.2|1116|0
1650623440000|2022-04-22 10:30:40|1116.2||1116.2||1116.4||1116.2||0
1650623450000|2022-04-22 10:30:50|1116|1115.8|1116|1115.6|1116.2|1115.8|1115.6|1115.2|3992
1650623460000|2022-04-22 10:31:00|1115.8|1115.4|1116|1115.6|1116|1115.6|1115.8|1115.4|0
1650623470000|2022-04-22 10:31:10|1116.2|1115.8|1116.2|1115.8|1116.2|1115.8|1115.8|1115.4|6082
1650623480000|2022-04-22 10:31:20|1116.4|1115.6|1116.4|1116|1116.4|1116.2|1116.4|1115.6|359
1650623490000|2022-04-22 10:31:30|1116.2|1115.8|1116.2|1115.8|1116.2|1115.8|1116.2|1115.8|0
1650623500000|2022-04-22 10:31:40|1116|1115.6|1115.6|1115.2|1116|1115.8|1115.4|1115|369
1650623510000|2022-04-22 10:31:50|1115.8|1115|1115.6|1115.2|1115.8|1115.2|1115.2|1114.8|1245
1650623520000|2022-04-22 10:32:00|1115.4|1115|1115.4|1115|1115.4|1115|1115.2|1114.8|0
1650623530000|2022-04-22 10:32:10|1115.2|1114.8|1115.6|1115.2|1115.6|1115.2|1115|1114.8|3624
1650623540000|2022-04-22 10:32:20|1115.4|1115.4|1115.2|1114.8|1115.4|1115.4|1115.2|1114.8|1984
1650623550000|2022-04-22 10:32:30|1115.4|1115|1115.8|1115.4|1115.8|1115.6|1115.2|1115|0
1650623560000|2022-04-22 10:32:40|1115.6||1115.8||1115.8||1115.6||0
1650623570000|2022-04-22 10:32:50|1115.6|1115.2|1115.4|1115|1115.6|1115.2|1115.4|1115|0
1650623580000|2022-04-22 10:33:00|1115.6|1115.2|1115.6|1115.2|1115.6|1115.2|1115.6|1115.2|0
1650623590000|2022-04-22 10:33:10|1115.8|1115.4|1115.6|1115.2|1115.8|1115.4|1115.6|1115.2|8018
1650623600000|2022-04-22 10:33:20|1115.8|1115.6|1115.8|1115.6|1115.8|1115.6|1115.6|1115.4|9376
1650623610000|2022-04-22 10:33:30|1115.6|1115.4|1115.6|1115.4|1115.6|1115.6|1115.6|1115.4|0
1650623620000|2022-04-22 10:33:40|1115.8|1115.2|1115.8|1115.4|1115.8|1115.4|1115.6|1115.2|3709
1650623630000|2022-04-22 10:33:50|1115.6|1115.2|1115.6|1115.2|1115.8|1115.2|1115.6|1115.2|1067
1650623650000|2022-04-22 10:34:10|1115.8|1115.4|1115.6|1115.2|1116|1115.6|1115.4|1115|3504
1650623660000|2022-04-22 10:34:20|1115.8|1115.4|1115.6|1115.2|1115.8|1115.4|1115.6|1115.2|0
1650623690000|2022-04-22 10:34:50||1115.4||1115.4||1115.4||1115.2|0
1650623700000|2022-04-22 10:35:00|1115.4|1115.2|1115.4|1115.2|1115.6|1115.2|1115.4|1115.2|50
1650623710000|2022-04-22 10:35:10|1115.2|1115|1115.2|1115|1115.4|1115|1115.2|1114.8|8455
1650623720000|2022-04-22 10:35:20|1115.4|1115.2|1116|1115.6|1116.2|1115.8|1115.4|1115|7504
1650623730000|2022-04-22 10:35:30|1116.2|1115.8|1116.2|1116|1116.2|1116|1116.2|1115.8|0
1650623740000|2022-04-22 10:35:40|1116|1115.8|1115.6|1115.2|1116.2|1115.8|1115.6|1115.2|5957
1650623750000|2022-04-22 10:35:50|1115.8|1115.4|1116.2|1116|1116.6|1116.2|1115.8|1115.4|1517
1650623760000|2022-04-22 10:36:00|1116.4||1116.4||1116.4||1116.2||0
1650623770000|2022-04-22 10:36:10|1116.6|1116.2|1116.8|1116.4|1116.8|1116.4|1116.6|1116.2|0
1650623780000|2022-04-22 10:36:20|1116.6||1116.8||1116.8||1116.6||0
1650623790000|2022-04-22 10:36:30|1116.6|1116.2|1116.2|1116|1116.6|1116.2|1116.2|1116|9727
1650623800000|2022-04-22 10:36:40|1116.4|1116.2|1116.2|1116|1116.4|1116.2|1116.2|1116|5814
1650623810000|2022-04-22 10:36:50|1116.4|1116.2|1116.4|1116|1116.6|1116.4|1116.2|1116|17333
1650623820000|2022-04-22 10:37:00|1116.6|1116.2|1116.4|1116|1116.6|1116.2|1116.4|1116|2640
1650623830000|2022-04-22 10:37:10|1116.2||1116.4||1116.4||1116.2||34118
1650623840000|2022-04-22 10:37:20|1116.2|1116.2|1116.4|1116|1116.4|1116.2|1116.2|1116|5265
1650623850000|2022-04-22 10:37:30|1116.6|1116.2|1116.6|1116.2|1116.6|1116.2|1116.6|1116.2|0
1650623860000|2022-04-22 10:37:40|1116.4|1116|1116.4|1116|1116.4|1116.2|1116.2|1116|2681
1650623870000|2022-04-22 10:37:50|1116.2||1116.2||1116.2||1116.2||0
1650623880000|2022-04-22 10:38:00|1116.4||1116.4||1116.4||1116.4||0
1650623910000|2022-04-22 10:38:30|1116.2|1115.8|1115.6|1115.2|1116.2|1115.8|1115.4|1115|86568
1650623920000|2022-04-22 10:38:40|1115.8|1115.4|1115.8|1115.4|1115.8|1115.6|1115.8|1115.2|408
1650623950000|2022-04-22 10:39:10|1116|1115.6|1116.8|1116.4|1116.8|1116.4|1116|1115.6|4481
1650623960000|2022-04-22 10:39:20|1116.6|1116.2|1116.6|1116.2|1116.6|1116.2|1116.4|1116.2|4953
1650623980000|2022-04-22 10:39:40|1116.8|1116.4|1117|1116.6|1117.2|1116.8|1116.8|1116.4|639
1650623990000|2022-04-22 10:39:50|1117.2|1116.4|1117|1116.6|1117.2|1116.6|1116.8|1116.4|0
1650624000000|2022-04-22 10:40:00|1116.8|1116.8|1117.2|1116.8|1117.2|1116.8|1116.8|1116.8|182
1650624010000|2022-04-22 10:40:10|1117|1116.6|1117|1116.6|1117|1116.6|1116.8|1116.6|0
1650624020000|2022-04-22 10:40:20|1116.8|1116.8|1117.2|1116.8|1117.2|1116.8|1116.8|1116.8|39
1650624030000|2022-04-22 10:40:30|1117.4|1117|1117.2|1116.8|1117.4|1117|1117.2|1116.8|0
1650624040000|2022-04-22 10:40:40|1117.4|1117|1117.8|1117.4|1117.8|1117.4|1117.4|1117|3397
1650624050000|2022-04-22 10:40:50|1117.6|1117.2|1118.2|1117.6|1118.2|1117.6|1117.6|1117.2|180
1650624060000|2022-04-22 10:41:00|1118.4|1117.8|1118|1117.6|1118.4|1117.8|1117.8|1117.4|2736
1650624070000|2022-04-22 10:41:10||1117.4||1117.6||1117.6||1117.4|0
1650624080000|2022-04-22 10:41:20|1117.8||1118||1118||1117.8||0
1650624090000|2022-04-22 10:41:30|1118.2|1117.8|1118.2|1117.8|1118.6|1118|1118.2|1117.8|0
1650624100000|2022-04-22 10:41:40|1118.4|1118|1118.6|1118.2|1118.6|1118.2|1118.4|1118|2095
1650624110000|2022-04-22 10:41:50|1118.4|1118.4|1118.2|1117.8|1118.6|1118.4|1118|1117.6|10691
1650624120000|2022-04-22 10:42:00|1118.4|1118|1118|1117.6|1118.4|1118|1118|1117.4|900
1650624130000|2022-04-22 10:42:10|1117.8|1117.4|1117.6|1117.2|1118|1117.4|1117.6|1117|0
1650624140000|2022-04-22 10:42:20|1117.4|1117|1117.2|1116.8|1117.6|1117.2|1117.2|1116.8|0
1650624150000|2022-04-22 10:42:30|1117|1116.6|1116.8|1116.4|1117.2|1116.6|1116.8|1116.4|2234
1650624160000|2022-04-22 10:42:40|1116.6|1116.2|1116.8|1116.6|1116.8|1116.6|1116.6|1116.2|0
1650624170000|2022-04-22 10:42:50|1117||1117||1117||1117||180
1650624180000|2022-04-22 10:43:00|1117.2|1116.4|1117.2|1116.8|1117.4|1117|1117|1116.4|925
1650624190000|2022-04-22 10:43:10|1117|1116.6|1117.2|1116.8|1117.2|1116.8|1117|1116.6|0
1650624200000|2022-04-22 10:43:20|1117|1116.6|1117|1116.6|1117.2|1116.8|1117|1116.6|4700
1650624240000|2022-04-22 10:44:00|1117.2|1116.8|1117|1116.6|1117.2|1116.8|1117|1116.6|2038
1650624250000|2022-04-22 10:44:10|1117.2|1117|1117.2|1116.8|1117.6|1117.4|1117|1116.6|10842
1650624260000|2022-04-22 10:44:20|1117.4|1117|1117.4|1117.2|1117.6|1117.2|1117.4|1117|0
1650624270000|2022-04-22 10:44:30|1117.2|1117|1117.4|1117|1117.4|1117.2|1117.2|1116.8|1481
1650624300000|2022-04-22 10:45:00||1117.2||1117||1117.2||1117|0
1650624310000|2022-04-22 10:45:10|1117.6|1117.2|1118|1117.6|1118|1117.6|1117.6|1117.2|2749
1650624320000|2022-04-22 10:45:20|1118.2|1117.8|1118|1117.6|1118.2|1117.8|1117.8|1117.4|0
1650624330000|2022-04-22 10:45:30|1118.2|1117.8|1118.4|1118|1118.6|1118|1118.2|1117.6|2629
1650624340000|2022-04-22 10:45:40|1118.2|1117.8|1118.4|1118|1118.4|1118|1118.2|1117.8|0
1650624350000|2022-04-22 10:45:50|1118.6|1118.2|1118.4|1118|1118.6|1118.2|1118.4|1118|0
1650624390000|2022-04-22 10:46:30||1118.2||1118||1118.2||1118|1732
1650624420000|2022-04-22 10:47:00|1118.6|1118.2|1118.6|1118.2|1118.8|1118.2|1118.6|1118.2|3140
1650624430000|2022-04-22 10:47:10|1118.4|1118|1118.4|1118|1118.4|1118.2|1118.2|1118|2544
1650624440000|2022-04-22 10:47:20|1118.2|1117.8|1118.2|1117.8|1118.4|1117.8|1118|1117.6|847
1650624450000|2022-04-22 10:47:30|1118.4|1118|1118.6|1118|1118.6|1118.2|1118|1117.6|717
1650624460000|2022-04-22 10:47:40|1118.8|1118.2|1118.4|1118|1118.8|1118.4|1118.4|1118|0
1650624470000|2022-04-22 10:47:50|1118.2|1117.8|1118.6|1118.2|1118.8|1118.2|1118.2|1117.8|1331
1650624480000|2022-04-22 10:48:00|1118.8|1118.4|1118.8|1118.4|1119|1118.6|1118.6|1118.2|0
1650624490000|2022-04-22 10:48:10|1119||1118.8||1119||1118.8||0
1650624510000|2022-04-22 10:48:30|1119|1118.6|1119|1118.6|1119|1118.6|1119|1118.6|0
1650624520000|2022-04-22 10:48:40|1119.2|1118.8|1119.2|1118.8|1119.2|1118.8|1119|1118.8|1588
1650624530000|2022-04-22 10:48:50|1119.4|1119|1119.6|1119.2|1119.8|1119.4|1119.4|1119|2718
1650624540000|2022-04-22 10:49:00|1119.8|1119|1119.4|1119|1119.8|1119|1119.2|1118.8|2630
1650624550000|2022-04-22 10:49:10|1119.6|1119.2|1119.2|1119|1119.6|1119.2|1119.2|1119|447
1650624560000|2022-04-22 10:49:20|1119.4||1119.2||1119.4||1119.2||0
1650624570000|2022-04-22 10:49:30|1119.4|1118.8|1119.2|1119|1119.4|1119|1119|1118.6|808
1650624580000|2022-04-22 10:49:40|1119|1118.8|1119|1118.6|1119|1118.8|1118.8|1118.6|315
1650624590000|2022-04-22 10:49:50|1118.8|1118.8|1119.2|1118.8|1119.2|1118.8|1118.8|1118.8|62
1650624600000|2022-04-22 10:50:00|1119.4|1119|1119|1118.6|1119.4|1119|1118.8|1118.4|0
1650624610000|2022-04-22 10:50:10|1118.8|1118.4|1118.8|1118.4|1119|1118.6|1118.8|1118.2|0
1650624620000|2022-04-22 10:50:20|1118.6|1118.2|1118.8|1118.2|1119|1118.6|1118.6|1118.2|0
1650624630000|2022-04-22 10:50:30|1118.6|1118.4|1118.8|1118.4|1118.8|1118.4|1118.6|1118.2|0
1650624640000|2022-04-22 10:50:40|1119|1118.6|1118.6|1118.2|1119|1118.6|1118.6|1118.2|0
1650624650000|2022-04-22 10:50:50|1118.8|1118.4|1118.8|1118.4|1119|1118.4|1118.8|1118.4|0
1650624660000|2022-04-22 10:51:00|1119||1118.8||1119||1118.8||0
1650624670000|2022-04-22 10:51:10|1119|1118.6|1119|1118.6|1119|1118.6|1119|1118.4|0
1650624680000|2022-04-22 10:51:20|1118.8|1118.4|1118.8|1118.4|1118.8|1118.6|1118.8|1118.4|423
1650624710000|2022-04-22 10:51:50|1118.6|1118.6|1118.8|1118.4|1118.8|1118.6|1118.6|1118.2|3423
1650624720000|2022-04-22 10:52:00|1118.6|1118.2|1118.6|1118.2|1118.8|1118.4|1118.4|1118.2|0
1650624730000|2022-04-22 10:52:10|1118.4|1118|1118|1117.6|1118.4|1118|1118|1117.6|1073
1650624740000|2022-04-22 10:52:20|1117.8|1117.4|1117.6|1117.2|1118|1117.4|1117.6|1117.2|0
1650624750000|2022-04-22 10:52:30|1117.8|1117.4|1117.8|1117.4|1118|1117.6|1117.6|1117.2|29
1650624760000|2022-04-22 10:52:40|1117.6|1117.6|1117.6|1117.2|1117.6|1117.6|1117.6|1117.2|0
1650624770000|2022-04-22 10:52:50|1117.4|1117|1117.4|1117|1117.4|1117|1117.4|1117|0
1650624780000|2022-04-22 10:53:00||1117.2||1117||1117.2||1117|0
1650624790000|2022-04-22 10:53:10|1117.2|1116.8|1117|1116.6|1117.4|1117|1116.8|1116.6|156
1650624800000|2022-04-22 10:53:20|1116.8|1116.4|1117.2|1116.8|1117.2|1117|1116.8|1116.4|3199
1650624810000|2022-04-22 10:53:30|1117.4|1117|1117.8|1117.4|1117.8|1117.4|1117.4|1117|1996
1650624830000|2022-04-22 10:53:50|1117.6||1117.6||1117.8||1117.6||0
1650624840000|2022-04-22 10:54:00|1117.8||1117.8||1117.8||1117.8||180
1650624850000|2022-04-22 10:54:10|1117.6||1117.8||1117.8||1117.6||0
1650624860000|2022-04-22 10:54:20|1117.6|1117.6|1117.8|1117.4|1117.8|1117.6|1117.6|1117.4|0
1650624880000|2022-04-22 10:54:40|1117.6||1117.8||1117.8||1117.6||0
1650624900000|2022-04-22 10:55:00|1117.6||1117.8||1117.8||1117.6||0
1650624910000|2022-04-22 10:55:10|1117.6|1117.2|1117.2|1116.8|1117.6|1117.2|1117.2|1116.8|13404
1650624920000|2022-04-22 10:55:20|1117|1116.6|1117|1116.6|1117|1116.8|1116.8|1116.4|521
1650624930000|2022-04-22 10:55:30|1116.8|1116.4|1116.8|1116.4|1116.8|1116.6|1116.8|1116.2|0
1650624940000|2022-04-22 10:55:40|1117|1116.6|1117|1116.6|1117|1116.8|1116.8|1116.4|438
1650624950000|2022-04-22 10:55:50||1116.8||1116.6||1116.8||1116.6|0
1650624960000|2022-04-22 10:56:00|1117.2|1116.8|1117|1116.6|1117.6|1117|1117|1116.6|2509
1650624970000|2022-04-22 10:56:10|1117.2|1116.8|1117.4|1117|1117.6|1117.2|1117.2|1116.6|0
1650624980000|2022-04-22 10:56:20|1117.6|1117.2|1117.4|1117|1117.6|1117.2|1117.4|1117|0
1650624990000|2022-04-22 10:56:30|1117.6|1117.2|1117.8|1117.4|1117.8|1117.4|1117.4|1117.2|0
1650625000000|2022-04-22 10:56:40|1118|1117.6|1118|1117.6|1118|1117.6|1118|1117.6|0
1650625010000|2022-04-22 10:56:50|1117.8|1117.4|1118|1117.6|1118|1117.6|1117.8|1117.4|30
1650625020000|2022-04-22 10:57:00|1118.2|1117.8|1118|1117.6|1118.2|1117.8|1118|1117.6|676
1650625030000|2022-04-22 10:57:10|1118.2|1117.8|1118.2|1117.8|1118.2|1117.8|1118.2|1117.6|0
1650625040000|2022-04-22 10:57:20|1118|1117.6|1118|1117.6|1118|1117.8|1117.8|1117.4|1470
1650625050000|2022-04-22 10:57:30|1117.8|1117.4|1117.4|1117|1117.8|1117.4|1117.4|1117|0
1650625060000|2022-04-22 10:57:40|1117.2|1116.8|1117.2|1116.8|1117.2|1116.8|1117.2|1116.8|0
1650625070000|2022-04-22 10:57:50|1117.4|1117|1117.8|1117.4|1117.8|1117.4|1117.4|1117|4671
1650625080000|2022-04-22 10:58:00|1118|1117.6|1118.2|1117.8|1118.2|1117.8|1118|1117.6|567
1650625090000|2022-04-22 10:58:10|1118.4|1118|1118.8|1118.4|1119|1118.6|1118.4|1118|11203
1650625100000|2022-04-22 10:58:20|1119|1118.6|1118.8|1118.4|1119|1118.6|1118.8|1118.4|0
1650625110000|2022-04-22 10:58:30|1118.6||1118.8||1118.8||1118.6||0
1650625120000|2022-04-22 10:58:40|1119|1118.6|1119|1118.6|1119|1118.6|1118.8|1118.4|0
1650625130000|2022-04-22 10:58:50|1118.8|1118.8|1119.2|1118.8|1119.2|1119|1118.8|1118.6|1749
1650625140000|2022-04-22 10:59:00|1119.4|1119|1119.4|1119|1119.4|1119|1119.4|1119|0
1650625150000|2022-04-22 10:59:10|1119.2|1118.8|1119.8|1119.4|1120|1119.6|1119|1118.6|4819
1650625160000|2022-04-22 10:59:20|1120|1119.6|1119.8|1119.4|1120|1119.6|1119.8|1119.4|0
1650625170000|2022-04-22 10:59:30|1120|1119.6|1119.8|1119.4|1120|1119.6|1119.6|1119.4|2412
1650625180000|2022-04-22 10:59:40|1119.6|1119.6|1119.6|1119.2|1119.8|1119.6|1119.2|1118.8|1177
1650625190000|2022-04-22 10:59:50|1119.8|1119.4|1119.6|1119|1119.8|1119.4|1119.4|1118.8|0
1650625200000|2022-04-22 11:00:00|1119.4|1119.2|1119.4|1119|1119.6|1119.2|1119.4|1119|0
1650625340000|2022-04-22 11:02:20|1117.8|1117.6|1119.6|1119.2|1119.8|1119.4|1117.8|1117.6|47026
1650625350000|2022-04-22 11:02:30|1119.8|1119|1119.4|1119|1120|1119.6|1119.4|1118.8|7392
1650625360000|2022-04-22 11:02:40|1119|1118.8|1119.4|1119|1119.4|1119|1119|1118.6|3208
1650625370000|2022-04-22 11:02:50|1119.2|1119.2|1119.4|1119|1119.4|1119.2|1119|1118.6|7358
1650625380000|2022-04-22 11:03:00||1118.8||1119||1119.2||1118.8|0
1650625390000|2022-04-22 11:03:10|1119.2|1119.2|1119.2|1118.8|1119.4|1119.2|1119|1118.8|18098
1650625400000|2022-04-22 11:03:20|1119.4|1119|1119.4|1119|1119.4|1119.2|1119.2|1118.8|0
1650625410000|2022-04-22 11:03:30|1119.6|1119.2|1119.8|1119.4|1120|1119.4|1119.6|1119.2|10792
1650625420000|2022-04-22 11:03:40|1120|1119.6|1120|1119.6|1120|1119.8|1119.8|1119.6|0
1650625430000|2022-04-22 11:03:50|1119.8|1119.4|1120|1119.6|1120|1119.6|1119.8|1119.4|0
1650625440000|2022-04-22 11:04:00|1119.8|1119.4|1120|1119.6|1120|1119.8|1119.6|1119.4|3160
1650625450000|2022-04-22 11:04:10|1119.8|1119.4|1119.4|1119|1120|1119.6|1119.2|1118.8|1964
1650625460000|2022-04-22 11:04:20|1119.2|1118.8|1119.6|1119.2|1119.6|1119.2|1119.2|1118.6|2106
1650625470000|2022-04-22 11:04:30|1119.4|1119|1119.2|1118.8|1119.6|1119.2|1119.2|1118.8|2134
1650625480000|2022-04-22 11:04:40|1119|1119|1118.8|1118.4|1119|1119|1118.6|1118.2|852
1650625500000|2022-04-22 11:05:00|1119|1118.6|1119|1118.4|1119|1118.6|1118.8|1118.4|0
1650625510000|2022-04-22 11:05:10|1118.8||1118.8||1119||1118.8||0
1650625520000|2022-04-22 11:05:20|1119|1118.6|1119|1118.6|1119|1118.8|1118.8|1118.4|23
1650625540000|2022-04-22 11:05:40|1118.8|1118.4|1119|1118.4|1119|1118.6|1118.8|1118.4|719
1650625550000|2022-04-22 11:05:50|1118.8|1118.6|1118.6|1118.2|1119|1118.6|1118.6|1118|1113
1650625560000|2022-04-22 11:06:00|1118.4|1118|1118.2|1117.8|1118.4|1118.2|1118.2|1117.8|0
1650625570000|2022-04-22 11:06:10|1118.4|1118|1118.6|1118.2|1118.6|1118.4|1118.4|1118|538
1650625590000|2022-04-22 11:06:30|1118.4|1118|1118.4|1118|1118.6|1118.2|1118.4|1118|450
1650625600000|2022-04-22 11:06:40|1118.6|1118.2|1118.6|1118.2|1118.6|1118.2|1118.6|1118.2|0
1650625610000|2022-04-22 11:06:50||1118.4||1118.2||1118.4||1118.2|0
1650625620000|2022-04-22 11:07:00|1118.4|1118|1118.6|1118.2|1118.6|1118.2|1118.4|1118|2010
1650625670000|2022-04-22 11:07:50|1118.8|1118.4|1119|1118.6|1119.4|1118.8|1118.8|1118.4|5595
1650625680000|2022-04-22 11:08:00|1118.8|1118.4|1119.2|1118.8|1119.2|1118.8|1118.8|1118.4|0
1650625700000|2022-04-22 11:08:20|1119|1118.6|1119|1118.6|1119|1118.6|1118.6|1118.2|1911
1650625720000|2022-04-22 11:08:40|1118.8|1118.4|1119|1118.6|1119|1118.6|1118.6|1118.4|720
1650625730000|2022-04-22 11:08:50|1118.8|1118.4|1118.8|1118.4|1119|1118.6|1118.8|1118.4|0
1650625740000|2022-04-22 11:09:00|1118.6|1118.2|1118.6|1118.2|1118.8|1118.4|1118.4|1118|0
1650625750000|2022-04-22 11:09:10|1118.8|1118.4|1118.8|1118.6|1118.8|1118.6|1118.8|1118.4|430
1650625770000|2022-04-22 11:09:30||1118.4||1118.4||1118.4||1118.4|2227
1650625780000|2022-04-22 11:09:40|1118.6||1118.8||1118.8||1118.6||0
1650625790000|2022-04-22 11:09:50|1118.6|1118.2|1118|1117.6|1118.6|1118.2|1118|1117.6|5910
1650625800000|2022-04-22 11:10:00|1118.2|1117.4|1119|1118.6|1119|1118.6|1118.2|1117.4|3809
1650625810000|2022-04-22 11:10:10|1118.8|1118.4|1119|1118.6|1119|1118.6|1118.8|1118.4|0
1650625820000|2022-04-22 11:10:20|1118.8|1118.4|1118.8|1118.4|1119|1118.6|1118.8|1118.4|0
1650625830000|2022-04-22 11:10:30|1118.6||1118.8||1118.8||1118.6||0
1650625860000|2022-04-22 11:11:00|1119|1118.6|1118.8|1118.4|1119|1118.6|1118.8|1118.4|1438
1650625870000|2022-04-22 11:11:10|1118.6|1118.2|1119|1118.6|1119|1118.6|1118.6|1118.2|0
1650625890000|2022-04-22 11:11:30|1118.8|1118.4|1118.8|1118.4|1119|1118.6|1118.8|1118.4|0
1650625900000|2022-04-22 11:11:40|1119|1118.6|1118.8|1118.4|1119|1118.6|1118.6|1118.4|2585
1650625910000|2022-04-22 11:11:50|1118.6||1118.8||1118.8||1118.6||0
1650625920000|2022-04-22 11:12:00||1118.6||1118.4||1118.6||1118.4|0
1650625930000|2022-04-22 11:12:10|1118.6|1118.6|1119|1118.6|1119|1118.6|1118.6|1118.6|5607
1650625940000|2022-04-22 11:12:20|1119.2|1118.8|1119.4|1119|1119.4|1119|1119.2|1118.8|2175
1650625960000|2022-04-22 11:12:40|1119.2|1118.8|1119.4|1119.2|1119.4|1119.2|1119.2|1118.8|1976
1650625970000|2022-04-22 11:12:50|1119.6|1119.4|1119.6|1119.2|1119.8|1119.4|1119.6|1119.2|603
1650625990000|2022-04-22 11:13:10|1119.4|1119|1119.4|1119|1119.4|1119|1119.2|1119|983
1650626000000|2022-04-22 11:13:20|1119.2|1118.8|1119.2|1118.8|1119.4|1118.8|1119.2|1118.8|682
1650626010000|2022-04-22 11:13:30|1119.4||1119.2||1119.4||1119.2||0
1650626020000|2022-04-22 11:13:40|1119||1119.2||1119.4||1119||500
1650626050000|2022-04-22 11:14:10|1119|1118.6|1118.6|1118.4|1119|1118.6|1118.6|1118.2|5592
1650626060000|2022-04-22 11:14:20|1118.8|1118.6|1119.4|1119|1119.4|1119|1118.8|1118.6|2402
1650626070000|2022-04-22 11:14:30|1119.2|1118.8|1119.2|1118.8|1119.2|1119|1119|1118.6|0
1650626080000|2022-04-22 11:14:40|1119|1118.6|1119|1118.6|1119.2|1118.6|1118.8|1118.4|0
1650626090000|2022-04-22 11:14:50|1118.8|1118.4|1119|1118.6|1119.2|1118.8|1118.8|1118.4|0
1650626100000|2022-04-22 11:15:00|1118.8|1118.4|1118.8|1118.4|1118.8|1118.4|1118.4|1118|0
1650626110000|2022-04-22 11:15:10|1118.6|1118.2|1118.8|1118.4|1118.8|1118.4|1118.6|1118.2|0
1650626140000|2022-04-22 11:15:40|1119|1118.2|1118.6|1118.2|1119|1118.6|1118.6|1118.2|0
1650626150000|2022-04-22 11:15:50|1118.4||1118.4||1118.6||1118.4||0
1650626160000|2022-04-22 11:16:00|1118.6|1118|1118.4|1118|1118.6|1118.2|1118.4|1118|369
1650626170000|2022-04-22 11:16:10|1118.6|1118.2|1118.6|1118.2|1118.6|1118.2|1118.6|1118|567
1650626180000|2022-04-22 11:16:20||1118.4||1118.2||1118.4||1118.2|1686
1650626190000|2022-04-22 11:16:30|||||||||450
1650626210000|2022-04-22 11:16:50|1118.4|1118|1118.4|1118.2|1118.4|1118.2|1118.2|1118|3370
1650626230000|2022-04-22 11:17:10|1118.6||1118.6||1118.6||1118.6||43
1650626250000|2022-04-22 11:17:30||1118.4||1118.2||1118.4||1118.2|1287
1650626260000|2022-04-22 11:17:40|1118.4|1118|1118.4|1118|1118.4|1118|1118.4|1118|0
1650626270000|2022-04-22 11:17:50|1118.2|1117.8|1118|1117.6|1118.2|1118|1117.8|1117.4|8981
1650626280000|2022-04-22 11:18:00|1117.8|1117.4|1117.6|1117.4|1117.8|1117.4|1117.6|1117.2|268
1650626290000|2022-04-22 11:18:10|1117.8|1117.6|1117.8|1117.4|1118|1117.8|1117.8|1117.4|2120
1650626300000|2022-04-22 11:18:20|1118|1117.6|1118.2|1117.8|1118.2|1118|1118|1117.6|1439
1650626310000|2022-04-22 11:18:30|1118.4|1118|1118.4|1118|1118.4|1118.2|1118.4|1118|1375
1650626320000|2022-04-22 11:18:40|1118.6|1118.2|1118.6|1118.2|1118.8|1118.2|1118.6|1118.2|0
1650626330000|2022-04-22 11:18:50|1118.4|1118|1118.4|1118|1118.6|1118|1118.2|1117.8|426
1650626340000|2022-04-22 11:19:00|1118.6|1118.2|1118.6|1118|1118.6|1118.2|1118.4|1118|617
1650626350000|2022-04-22 11:19:10|1118.4||1118.4||1118.4||1118.4||0
1650626360000|2022-04-22 11:19:20|1118.6|1118.2|1118.6|1118.2|1118.6|1118.2|1118.6|1118.2|0
1650626370000|2022-04-22 11:19:30|1118.4|1118|1118.2|1117.8|1118.4|1118|1118.2|1117.8|1486
1650626380000|2022-04-22 11:19:40|1118|1118|1118.2|1118|1118.2|1118|1118|1118|0
1650626390000|2022-04-22 11:19:50|1118.4|1118.2|1118.4|1118|1118.6|1118.2|1118.4|1118|830
1650626400000|2022-04-22 11:20:00|1118.2||1118.2||1118.2||1118.2||0
1650626410000|2022-04-22 11:20:10||1117.8||1117.8||1117.8||1117.8|2836
1650626420000|2022-04-22 11:20:20|1118|1117.6|1118|1117.6|1118|1117.8|1117.8|1117.4|913
1650626430000|2022-04-22 11:20:30|1117.8|1117.4|1117.6|1117.2|1118|1117.4|1117.6|1117.2|0
1650626440000|2022-04-22 11:20:40|1117.8|1117.4|1117.6|1117.2|1118|1117.6|1117.6|1117.2|135
1650626460000|2022-04-22 11:21:00||1117||1117.2||1117.2||1117|0
1650626470000|2022-04-22 11:21:10||1117||1117.2||1117.2||1117|0
1650626480000|2022-04-22 11:21:20|1117.4|1117|1117.8|1117.4|1118|1117.6|1117.4|1117|2294
1650626490000|2022-04-22 11:21:30|1118|1117.6|1118|1117.6|1118|1117.6|1118|1117.6|0
1650626500000|2022-04-22 11:21:40|1118.2|1117.8|1118.2|1117.8|1118.4|1117.8|1118|1117.8|0
1650626520000|2022-04-22 11:22:00|1118.4|1118|1118.4|1117.8|1118.4|1118|1118.2|1117.8|1194
1650626530000|2022-04-22 11:22:10|1118.2||1118.2||1118.2||1118.2||0
1650626540000|2022-04-22 11:22:20|1118|1117.6|1117.6|1117.2|1118|1117.6|1117.6|1117.2|735
1650626560000|2022-04-22 11:22:40|1117.4|1117|1117.4|1117|1117.4|1117.2|1117.4|1117|3870
1650626570000|2022-04-22 11:22:50|1117.2|1116.8|1117|1116.6|1117.2|1117|1116.8|1116.4|1100
1650626600000|2022-04-22 11:23:20|1116.8|1116.4|1116.8|1116.4|1116.8|1116.6|1116.6|1116.2|434
1650626670000|2022-04-22 11:24:30|1117|1116.6|1117|1116.6|1117|1116.6|1117|1116.6|3174
1650626680000|2022-04-22 11:24:40|1117.2|1116.8|1117.2|1116.8|1117.2|1116.8|1117.2|1116.8|2209
1650626690000|2022-04-22 11:24:50|1117.4|1117|1117.4|1117|1117.8|1117.2|1117.4|1117|49
1650626700000|2022-04-22 11:25:00|1117.2|1116.8|1116.8|1116.4|1117.2|1116.8|1116.8|1116.4|6695
1650626710000|2022-04-22 11:25:10|1116.6|1116.2|1117.2|1116.8|1117.2|1116.8|1116.6|1116.2|2589
1650626740000|2022-04-22 11:25:40|1117.4|1117|1117.2|1116.8|1117.4|1117|1117.2|1116.8|0
1650626770000|2022-04-22 11:26:10|1117.4|1117|1117.2|1116.8|1117.4|1117|1117.2|1116.8|0
1650626780000|2022-04-22 11:26:20|1117.4|1117|1117.2|1116.8|1117.4|1117|1117.2|1116.8|0
1650626800000|2022-04-22 11:26:40|1117.4|1117|1117.4|1117|1117.4|1117|1117.4|1117|125
1650626820000|2022-04-22 11:27:00|1117.2||1117.4||1117.4||1117.2||0
1650626860000|2022-04-22 11:27:40|1117.2|1116.8|1116.6|1116.2|1117.2|1116.8|1116.6|1116.2|9608
1650626920000|2022-04-22 11:28:40|1116.4|1116|1116.6|1116.2|1116.6|1116.2|1116.4|1116|0
1650626930000|2022-04-22 11:28:50|1116.4|1116|1116.6|1116.2|1116.6|1116.2|1116.4|1116|0
1650626940000|2022-04-22 11:29:00|1116.4|1116|1116.6|1116.2|1116.6|1116.2|1116.2|1116|4101
1650626950000|2022-04-22 11:29:10|1116.8|1116.4|1117.4|1117|1117.4|1117|1116.8|1116.4|5781
1650626960000|2022-04-22 11:29:20|1117.2|1116.8|1117.2|1116.8|1117.4|1117|1117|1116.6|0
1650626970000|2022-04-22 11:29:30|1117|1116.6|1116.8|1116.4|1117.2|1116.6|1116.8|1116.4|113
1650626980000|2022-04-22 11:29:40|1116.6|1116.2|1117|1116.6|1117|1116.6|1116.6|1116.2|0
1650626990000|2022-04-22 11:29:50|1116.8|1116.4|1116.8|1116.2|1117|1116.4|1116.8|1116.2|0
1650627000000|2022-04-22 11:30:00|1116.6|1116.4|1116.4|1116|1116.6|1116.4|1116.4|1116|0
1650627010000|2022-04-22 11:30:10|1116.2|1115.8|1116.2|1115.8|1116.4|1116|1116|1115.6|27983
1650627020000|2022-04-22 11:30:20|1116.4|1116|1116.4|1116|1116.4|1116|1116|1115.8|3699
1650627030000|2022-04-22 11:30:30|1116.6|1116.2|1116.4|1116|1116.6|1116.2|1116.4|1116|0
1650627040000|2022-04-22 11:30:40|1116.6|1116.2|1116.6|1116.2|1116.6|1116.4|1116.6|1116.2|629
1650627050000|2022-04-22 11:30:50|1116.8|1116.4|1117|1116.6|1117|1116.6|1116.8|1116.4|3402
1650627060000|2022-04-22 11:31:00|1117.2|1116.8|1117.4|1117|1117.4|1117|1117.2|1116.8|0
1650627070000|2022-04-22 11:31:10|1117.6|1117.2|1117.6|1117.2|1117.6|1117.2|1117.6|1117.2|665
1650627080000|2022-04-22 11:31:20|1117.4|1117|1117.8|1117.4|1117.8|1117.4|1117.2|1117|2333
1650627090000|2022-04-22 11:31:30|1117.6|1117.2|1117.6|1117.2|1117.8|1117.4|1117.6|1117.2|0
1650627100000|2022-04-22 11:31:40|1117.4|1117|1117.4|1116.8|1117.6|1117|1117.2|1116.8|7380
1650627110000|2022-04-22 11:31:50|1117.2|1116.6|1116.8|1116.4|1117.2|1116.6|1116.8|1116.4|0
1650627120000|2022-04-22 11:32:00|1117|1116.6|1117.2|1116.6|1117.4|1117|1117|1116.6|5191
1650627130000|2022-04-22 11:32:10|1117.4|1116.8|1117.4|1117|1117.4|1117|1117.4|1116.8|0
1650627140000|2022-04-22 11:32:20||1116.8||1117||1117||1116.8|0
1650627160000|2022-04-22 11:32:40|1117.6|1117.2|1117.6|1117.2|1117.6|1117.2|1117.4|1117|593
1650627180000|2022-04-22 11:33:00|1117.4|1117|1117.2|1116.8|1117.4|1117|1117.2|1116.8|2367
1650627190000|2022-04-22 11:33:10|1117|1117|1117.4|1116.8|1117.4|1117|1117|1116.8|353
1650627200000|2022-04-22 11:33:20|1117.2|1117|1116.8|1116.4|1117.4|1117|1116.8|1116.4|0
1650627210000|2022-04-22 11:33:30|1117|1116.6|1117|1116.6|1117|1116.6|1116.8|1116.2|181
1650627230000|2022-04-22 11:33:50|1116.8|1116.4|1116.2|1115.8|1116.8|1116.4|1116.2|1115.8|0
1650627240000|2022-04-22 11:34:00|1116|1115.6|1115.8|1115.4|1116.2|1115.8|1115.8|1115.4|0
1650627250000|2022-04-22 11:34:10|1115.6|1115.2|1116|1115.6|1116|1115.6|1115.6|1115.2|2024
1650627260000|2022-04-22 11:34:20|1116.2|1115.8|1116|1115.6|1116.4|1115.8|1116|1115.4|1122
1650627280000|2022-04-22 11:34:40|1116.2|1115.8|1116|1115.6|1116.2|1115.8|1115.8|1115.4|0
1650627290000|2022-04-22 11:34:50|1115.8|1115.4|1115.8|1115.2|1116|1115.6|1115.6|1115.2|0
1650627300000|2022-04-22 11:35:00|1116|1115.4|1115.8|1115.4|1116|1115.4|1115.6|1115.2|250
1650627310000|2022-04-22 11:35:10|1115.6|1115.2|1115.6|1115.2|1115.8|1115.4|1115.6|1115.2|0
1650627320000|2022-04-22 11:35:20|1115.8||1115.6||1115.8||1115.6||0
1650627330000|2022-04-22 11:35:30|1115.4||1115.4||1115.6||1115.4||0
1650627340000|2022-04-22 11:35:40|1115.2|1115|1115|1114.4|1115.4|1115|1115|1114.4|5026
1650627350000|2022-04-22 11:35:50|1114.8|1114.2|1114.8|1114.4|1115|1114.4|1114.6|1114.2|1914
1650627360000|2022-04-22 11:36:00|1115|1114.6|1115|1114.6|1115|1114.6|1115|1114.6|14
1650627400000|2022-04-22 11:36:40|1115.2|1114.8|1115.4|1115|1115.4|1115|1115.2|1114.8|2318
1650627410000|2022-04-22 11:36:50|1115.6||1115.6||1115.6||1115.4||0
1650627420000|2022-04-22 11:37:00|1115.4|1115.2|1115.4|1115|1115.8|1115.4|1115.4|1114.8|13534
1650627430000|2022-04-22 11:37:10|1115.2|1114.8|1115.4|1115|1115.4|1115|1115.2|1114.8|0
1650627440000|2022-04-22 11:37:20|1115.6|1115.2|1115.6|1115.2|1115.6|1115.4|1115.4|1115.2|1311
1650627450000|2022-04-22 11:37:30|1115.4|1115|1115.6|1115.2|1115.6|1115.2|1115.4|1115|1517
1650627460000|2022-04-22 11:37:40|1115.4||1115.4||1115.4||1115.4||0
1650627470000|2022-04-22 11:37:50||1115||1115||1115.2||1115|4039
1650627490000|2022-04-22 11:38:10|1115.6|1115.2|1115.6|1115.2|1115.6|1115.2|1115.6|1115.2|1935
1650627500000|2022-04-22 11:38:20||1115.4||1115.2||1115.4||1115.2|0
1650627520000|2022-04-22 11:38:40|1115.4|1115|1115.4|1115|1115.4|1115|1115.4|1115|0
1650627530000|2022-04-22 11:38:50|1115.2|1114.8|1115.2|1114.8|1115.2|1114.8|1115|1114.6|569
1650627540000|2022-04-22 11:39:00||1114.6||1114.8||1114.8||1114.6|0
1650627550000|2022-04-22 11:39:10|1115.4|1115|1115.2|1114.8|1115.4|1115|1115.2|1114.8|749
1650627560000|2022-04-22 11:39:20||1115||1114.8||1115||1114.8|500
1650627570000|2022-04-22 11:39:30|1115.4|1115|1115.6|1115.2|1115.6|1115.2|1115.4|1114.8|2171
1650627590000|2022-04-22 11:39:50|1115.8|1115.4|1116|1115.6|1116.4|1115.8|1115.8|1115.4|1310
1650627600000|2022-04-22 11:40:00|1116.2|1115.4|1116|1115.6|1116.2|1115.8|1116|1115.4|0
1650627610000|2022-04-22 11:40:10||1115.8||1115.8||1115.8||1115.8|0
1650627620000|2022-04-22 11:40:20||1115.6||1115.8||1115.8||1115.6|3357
1650627630000|2022-04-22 11:40:30|1116.2|1115.6|1116.2|1115.8|1116.4|1116|1116.2|1115.4|1245
1650627640000|2022-04-22 11:40:40|1116.4|1116|1116.2|1115.8|1116.4|1116|1116.2|1115.8|0
1650627650000|2022-04-22 11:40:50|1116.4|1116|1116.6|1116.2|1116.6|1116.2|1116.4|1116|1203
1650627660000|2022-04-22 11:41:00|1116.8|1116.6|1116.8|1116.4|1116.8|1116.6|1116.6|1116.4|3193
1650627690000|2022-04-22 11:41:30|1116.6|1116.2|1116.4|1116|1116.8|1116.4|1116.4|1116|2047
1650627700000|2022-04-22 11:41:40|1116.6|1116.2|1116.6|1116.2|1116.8|1116.4|1116.6|1116.2|13
1650627710000|2022-04-22 11:41:50|1116.8|1116.4|1116.8|1116.4|1116.8|1116.4|1116.8|1116.4|0
1650627720000|2022-04-22 11:42:00|1116.6|1116.2|1116.6|1116.2|1116.8|1116.2|1116.6|1116.2|0
1650627740000|2022-04-22 11:42:20|1116.4|1116|1116.2|1115.8|1116.4|1116|1116.2|1115.6|1617
1650627750000|2022-04-22 11:42:30|1116|1115.6|1116|1115.6|1116|1115.6|1116|1115.6|0
1650627770000|2022-04-22 11:42:50|1115.8|1115.4|1115.8|1115.4|1116|1115.6|1115.8|1115.4|1884
1650627780000|2022-04-22 11:43:00|1115.6|1115.2|1115.2|1114.8|1115.8|1115.2|1115.2|1114.8|261
1650627790000|2022-04-22 11:43:10|1115|1114.6|1115|1114.6|1115|1114.8|1115|1114.6|4475
1650627800000|2022-04-22 11:43:20|1115.2|1114.8|1115.2|1114.8|1115.2|1115|1115.2|1114.8|1967
1650627810000|2022-04-22 11:43:30|1115|1115|1115.2|1114.8|1115.2|1115|1115|1114.6|1579
1650627820000|2022-04-22 11:43:40|1115.4|1115|1115.4|1115|1115.6|1115.2|1115.4|1115|1990
1650627830000|2022-04-22 11:43:50||1115.2||1115.2||1115.2||1115.2|0
1650627840000|2022-04-22 11:44:00|1115.2|1115|1115|1114.6|1115.4|1115|1115|1114.6|1119
1650627850000|2022-04-22 11:44:10|1114.8|1114.4|1115.2|1114.8|1115.2|1114.8|1114.8|1114.4|32
1650627860000|2022-04-22 11:44:20||1115||1114.8||1115||1114.8|0
1650627870000|2022-04-22 11:44:30||1115||1114.8||1115||1114.8|0
1650627880000|2022-04-22 11:44:40|1115|1114.6|1115|1114.6|1115.2|1114.6|1115|1114.6|1500
1650627890000|2022-04-22 11:44:50|1115.2|1114.8|1115.2|1114.8|1115.2|1114.8|1115.2|1114.8|23
1650627900000|2022-04-22 11:45:00||1115||1114.8||1115||1114.8|0
1650627910000|2022-04-22 11:45:10|1115|1114.6|1115.2|1114.8|1115.2|1115|1115|1114.6|0
1650627920000|2022-04-22 11:45:20|1115|1114.6|1115|1114.8|1115|1114.8|1114.8|1114.6|4363
1650627930000|2022-04-22 11:45:30|1115.2||1115.2||1115.2||1115.2||0
1650627940000|2022-04-22 11:45:40|1115||1115.2||1115.2||1115||434
1650627950000|2022-04-22 11:45:50|1115.4|1115|1115.4|1115|1115.4|1115|1115.2|1115|931
1650627960000|2022-04-22 11:46:00|1115.2||1115.4||1115.4||1115.2||0
1650627980000|2022-04-22 11:46:20|1115.2|1114.8|1115.2|1114.8|1115.4|1114.8|1115.2|1114.8|6
1650628010000|2022-04-22 11:46:50|1115|1114.6|1114.8|1114.6|1115|1114.6|1114.8|1114.4|1859
1650628020000|2022-04-22 11:47:00|1114.6|1114.4|1114.8|1114.4|1114.8|1114.4|1114.6|1114.2|1831
1650628040000|2022-04-22 11:47:20|1114.6|1114.2|1114.6|1114.2|1114.6|1114.2|1114.6|1114.2|0
1650628050000|2022-04-22 11:47:30|1114.4|1114|1114.4|1114|1114.6|1114|1114.4|1114|750
1650628060000|2022-04-22 11:47:40|1114.2|1113.8|1114.2|1113.8|1114.4|1114|1114|1113.6|10497
1650628070000|2022-04-22 11:47:50|||||||||60
1650628080000|2022-04-22 11:48:00|1114|1113.6|1114|1113.6|1114.2|1113.6|1113.8|1113.6|2821
1650628090000|2022-04-22 11:48:10|1113.8||1114||1114||1113.8||217
1650628100000|2022-04-22 11:48:20|||||||||200
1650628110000|2022-04-22 11:48:30|1113.8|1113.4|1113.6|1113.2|1113.8|1113.4|1113.6|1113.2|600
1650628120000|2022-04-22 11:48:40|1113.4|1113|1113.4|1113|1113.6|1113|1113.4|1113|2520
1650628130000|2022-04-22 11:48:50|1113.6|1112.8|1113.2|1112.8|1113.6|1113|1113|1112.6|3130
1650628140000|2022-04-22 11:49:00|1113|1113|1113|1112.8|1113|1113|1113|1112.8|0
1650628150000|2022-04-22 11:49:10|1112.8|1112.6|1112.8|1112.4|1112.8|1112.6|1112.8|1112.4|0
1650628170000|2022-04-22 11:49:30|1112.6|1112.2|1112.2|1112|1112.6|1112.2|1112.2|1112|3128
1650628180000|2022-04-22 11:49:40|1112.4|1112.2|1112.8|1112.4|1112.8|1112.4|1112.2|1112.2|4838
1650628200000|2022-04-22 11:50:00|1112.6|1112.2|1112.6|1112.2|1112.6|1112.2|1112.6|1112.2|0
1650628210000|2022-04-22 11:50:10|1112.8|1112.4|1112.8|1112.4|1112.8|1112.4|1112.8|1112.4|0
1650628220000|2022-04-22 11:50:20|1112.6|1112.2|1112.4|1112|1112.6|1112.2|1112.4|1112|4226
1650628230000|2022-04-22 11:50:30|1112.2|1111.8|1112.2|1111.8|1112.4|1112|1112|1111.6|1200
1650628240000|2022-04-22 11:50:40|1112.4|1112|1112.6|1112.2|1112.6|1112.2|1112.4|1112|0
1650628250000|2022-04-22 11:50:50|1112.8|1112.4|1112.8|1112.4|1112.8|1112.4|1112.6|1112.2|712
1650628260000|2022-04-22 11:51:00|1113|1112.6|1113.8|1113.4|1113.8|1113.4|1113|1112.6|1919
1650628270000|2022-04-22 11:51:10|1114|1113.6|1113.8|1113.4|1114|1113.6|1113.8|1113.4|500
1650628280000|2022-04-22 11:51:20|1114|1113.6|1114.2|1113.8|1114.4|1114|1114|1113.4|181
1650628290000|2022-04-22 11:51:30|1114|1113.6|1114.2|1113.8|1114.2|1113.8|1113.8|1113.4|0
1650628300000|2022-04-22 11:51:40|1114.4|1114|1114.8|1114.4|1114.8|1114.4|1114.4|1113.8|0
1650628310000|2022-04-22 11:51:50|1114.6|1114.2|1114.2|1113.8|1114.8|1114.4|1114.2|1113.8|1397
1650628320000|2022-04-22 11:52:00|1114.4|1113.6|1114.4|1113.8|1114.4|1114.2|1114|1113.6|6869
1650628330000|2022-04-22 11:52:10|1114.6|1114|1114.6|1114.2|1115|1114.6|1114.4|1114|0
1650628340000|2022-04-22 11:52:20|1114.8|1114.4|1114.6|1114|1115.4|1115.2|1114.6|1114|14240
1650628350000|2022-04-22 11:52:30|1114.4|1113.8|1114.2|1113.8|1114.4|1114|1114|1113.6|1000
1650628360000|2022-04-22 11:52:40|1114.4|1114|1114.4|1113.8|1114.4|1114|1114.2|1113.8|0
1650628370000|2022-04-22 11:52:50|1114.2|1113.6|1113.6|1113.2|1114.2|1113.8|1113.6|1113.2|6944
1650628380000|2022-04-22 11:53:00||1113||1113.2||1113.2||1113|0
1650628390000|2022-04-22 11:53:10|1113.8|1113.4|1113.8|1113.4|1113.8|1113.6|1113.8|1113.4|608
1650628410000|2022-04-22 11:53:30|1114|1113.6|1114.4|1113.8|1114.4|1113.8|1114|1113.6|2229
1650628420000|2022-04-22 11:53:40|1114.2|1114|1114.2|1113.8|1114.2|1114|1114.2|1113.8|0
1650628430000|2022-04-22 11:53:50|1114.4|1114|1114.6|1114.2|1114.8|1114.2|1114.4|1114|0
1650628440000|2022-04-22 11:54:00|1114.8|1114.4|1114.8|1114.4|1114.8|1114.4|1114.6|1114.4|0
1650628450000|2022-04-22 11:54:10||1114.6||1114.4||1114.6||1114.4|1138
1650628460000|2022-04-22 11:54:20|1114.6|1114.2|1114.8|1114.4|1114.8|1114.4|1114.6|1114.2|1685
1650628470000|2022-04-22 11:54:30|1114.6|1114.2|1114.8|1114.4|1114.8|1114.4|1114.6|1114.2|0
1650628490000|2022-04-22 11:54:50|1114.6|1114.2|1114.2|1113.8|1114.8|1114.2|1114|1113.6|0
1650628500000|2022-04-22 11:55:00|1114.4|1114|1114.2|1113.6|1114.4|1114|1114|1113.6|600
1650628510000|2022-04-22 11:55:10|1114||1114||1114||1114||0
1650628520000|2022-04-22 11:55:20|1114.2|1113.8|1114|1113.6|1114.2|1113.8|1113.8|1113.2|5000
1650628530000|2022-04-22 11:55:30|1113.8|1113.4|1113.8|1113.4|1114|1113.6|1113.8|1113.4|2762
1650628550000|2022-04-22 11:55:50|1113.6|1113.2|1113.6|1113.4|1113.8|1113.4|1113.6|1113.2|2269
1650628560000|2022-04-22 11:56:00|1113.4|1113.2|1113.2|1113|1113.6|1113.2|1113.2|1113|3876
1650628570000|2022-04-22 11:56:10|1113|1112.8|1113|1112.6|1113.2|1112.8|1113|1112.4|5696
1650628580000|2022-04-22 11:56:20|1112.8|1112.4|1112.8|1112.4|1112.8|1112.6|1112.6|1112.2|1266
1650628590000|2022-04-22 11:56:30|1112.6||1112.8||1113||1112.6||506
1650628600000|2022-04-22 11:56:40|1112.6|1112.2|1112.6|1112.2|1112.8|1112.4|1112.4|1112.2|4076
1650628610000|2022-04-22 11:56:50|1112.4|1112|1112.4|1112|1112.4|1112|1112.4|1112|0
1650628620000|2022-04-22 11:57:00|1112.6|1111.8|1112.6|1112.4|1112.8|1112.4|1112.6|1111.8|4526
1650628630000|2022-04-22 11:57:10|1112.8|1112.6|1113|1112.6|1113|1112.8|1112.6|1112.6|3204
1650628640000|2022-04-22 11:57:20|1113.2|1112.8|1113.4|1113|1113.4|1113|1113.2|1112.8|2439
1650628650000|2022-04-22 11:57:30|1113.6|1113.2|1113.4|1113|1113.8|1113.4|1113.4|1113|2905
1650628660000|2022-04-22 11:57:40|1113.2|1112.8|1112.8|1112.4|1113.6|1113.2|1112.6|1112.2|3845
1650628680000|2022-04-22 11:58:00|1112.6|1112.2|1112.8|1112.6|1113.2|1112.8|1112.6|1112.2|1129
1650628690000|2022-04-22 11:58:10|1112.6|1112.4|1112.6|1112|1112.6|1112.4|1112.6|1112|568
1650628700000|2022-04-22 11:58:20||1112.2||1112.2||1112.2||1112.2|0
1650628710000|2022-04-22 11:58:30||1112||1112.2||1112.2||1112|300
1650628720000|2022-04-22 11:58:40||1112||1112.2||1112.2||1112|0
1650628730000|2022-04-22 11:58:50|1112.8|1112.4|1113.2|1113|1113.4|1113.2|1112.8|1112.2|18451
1650628740000|2022-04-22 11:59:00|1113|1112.8|1113|1112.4|1113.2|1112.8|1112.8|1112.4|7347
1650628750000|2022-04-22 11:59:10|1112.8|1112.6|1113.2|1112.8|1113.2|1112.8|1112.8|1112.4|10
1650628760000|2022-04-22 11:59:20|1113|1112.6|1113|1112.6|1113|1112.6|1113|1112.6|0
1650628770000|2022-04-22 11:59:30|1112.8|1112.4|1112.8|1112.4|1113|1112.4|1112.8|1112.2|320
1650628780000|2022-04-22 11:59:40|1112.6|1112.2|1112.8|1112.4|1112.8|1112.4|1112.4|1112|5446
1650628790000|2022-04-22 11:59:50|1113|1112.6|1113.2|1113|1113.2|1113|1113|1112.6|524
1650628800000|2022-04-22 12:00:00|1113.4|1113.2|1113.8|1113.2|1114|1113.6|1113.4|1113.2|2314
1650628810000|2022-04-22 12:00:10|1113.6|1113|1113.6|1113.2|1113.6|1113.2|1113.2|1112.8|0
1650628820000|2022-04-22 12:00:20|1113.8|1113|1114|1113.6|1114|1113.6|1113.8|1113|1504
1650628830000|2022-04-22 12:00:30|1113.8|1113.4|1113.8|1113.2|1113.8|1113.4|1113.6|1113.2|1212
1650628840000|2022-04-22 12:00:40|1113.6|1113.4|1113.6|1113.2|1113.6|1113.4|1113.2|1113|0
1650628850000|2022-04-22 12:00:50|1113.4|1113.4|1113.6|1113.2|1113.6|1113.4|1113.4|1113|3523
1650628860000|2022-04-22 12:01:00|1113.4|1113|1113.6|1113.2|1113.6|1113.2|1113.4|1113|0
1650628890000|2022-04-22 12:01:30|1113.8|1113.4|1113.8|1113.6|1113.8|1113.6|1113.8|1113.4|2
1650628900000|2022-04-22 12:01:40||1113.4||1113.4||1113.4||1113.4|0
1650628910000|2022-04-22 12:01:50|1114|1113.6|1114|1113.6|1114|1113.6|1113.8|1113.4|199
1650628920000|2022-04-22 12:02:00|1113.8|1113.4|1114.2|1113.8|1114.4|1114|1113.8|1113.4|9141
1650628940000|2022-04-22 12:02:20|1114|1113.6|1113.8|1113.6|1114.2|1113.8|1113.8|1113.4|0
1650628950000|2022-04-22 12:02:30|1114|1113.4|1114|1113.6|1114.2|1113.8|1114|1113.4|26
1650628960000|2022-04-22 12:02:40|1113.8|1113.4|1113.8|1113.4|1113.8|1113.4|1113.8|1113.4|0
1650628970000|2022-04-22 12:02:50|1114|1113.6|1114.4|1114|1114.4|1114.2|1114|1113.6|1431
1650628980000|2022-04-22 12:03:00|1114.6|1114.2|1114.6|1114.2|1114.8|1114.4|1114.6|1114|4389
1650628990000|2022-04-22 12:03:10|1114.8|1114.4|1115|1114.4|1115|1114.4|1114.6|1114.2|0
1650629000000|2022-04-22 12:03:20|1114.8|1114.6|1114.8|1114.4|1115|1114.6|1114.8|1114.4|0
1650629010000|2022-04-22 12:03:30|1114.6|1114.2|1114.6|1114.2|1114.8|1114.4|1114.4|1114.2|1712
1650629020000|2022-04-22 12:03:40|1114.8|1114.4|1115|1114.6|1115|1114.6|1114.8|1114.4|1926
1650629030000|2022-04-22 12:03:50|1115.2|1114.8|1115.2|1114.8|1115.4|1114.8|1115|1114.6|554
1650629040000|2022-04-22 12:04:00|1115.4|1114.6|1115.2|1114.8|1115.4|1115|1115.2|1114.6|0
1650629050000|2022-04-22 12:04:10|1115.4|1115|1115.4|1115.2|1115.6|1115.2|1115.4|1115|0
1650629060000|2022-04-22 12:04:20|1115.2|1115|1114.6|1114.2|1115.2|1115|1114.6|1114.2|1144
1650629080000|2022-04-22 12:04:40|1114.8|1114.4|1114.8|1114.4|1115|1114.6|1114.6|1114.2|382
1650629090000|2022-04-22 12:04:50|1114.6|1114.2|1114.4|1114|1114.8|1114.4|1114.4|1113.8|184
1650629100000|2022-04-22 12:05:00|1114.6|1114.2|1114.4|1114|1114.6|1114.2|1114.2|1113.8|0
1650629110000|2022-04-22 12:05:10|1114.2|1113.8|1114.4|1114.2|1114.4|1114.2|1114.2|1113.8|1670
1650629120000|2022-04-22 12:05:20|1114.6|1114.4|1114.6|1114.2|1114.8|1114.6|1114.4|1114|2789
1650629130000|2022-04-22 12:05:30|1114.8|1114.4|1114.8|1114.4|1114.8|1114.4|1114.6|1114.4|485
1650629140000|2022-04-22 12:05:40|1114.6|1114.2|1114.4|1113.8|1114.6|1114.2|1114.2|1113.8|2319
1650629150000|2022-04-22 12:05:50|1114.2|1114|1114.2|1113.8|1114.4|1114|1114|1113.6|4712
1650629160000|2022-04-22 12:06:00|1114|1113.6|1114.2|1113.8|1114.2|1113.8|1114|1113.6|0
1650629200000|2022-04-22 12:06:40|1114||1114.2||1114.2||1114||0
1650629210000|2022-04-22 12:06:50|1114|1113.6|1114|1113.6|1114|1113.8|1114|1113.6|1155
1650629220000|2022-04-22 12:07:00|1114.2|1113.8|1114.6|1114.2|1114.6|1114.2|1114.2|1113.8|5046
1650629230000|2022-04-22 12:07:10|1114.8|1114.4|1114.8|1114.4|1114.8|1114.4|1114.8|1114.4|467
1650629240000|2022-04-22 12:07:20|1115|1114.6|1114.8|1114.4|1115|1114.6|1114.8|1114.4|0
1650629260000|2022-04-22 12:07:40|1114.6||1114.8||1114.8||1114.6||0
1650629270000|2022-04-22 12:07:50|1115||1114.8||1115||1114.8||10
1650629280000|2022-04-22 12:08:00|1115|1114.6|1115|1114.8|1115.2|1114.8|1114.8|1114.6|0
1650629290000|2022-04-22 12:08:10|1114.8|1114.6|1114.8|1114.4|1115|1114.6|1114.4|1114.2|9714
1650629300000|2022-04-22 12:08:20|1115|1114.6|1114.8|1114.6|1115|1114.6|1114.8|1114.4|500
1650629310000|2022-04-22 12:08:30||1114.4||1114.4||1114.4||1114.4|0
1650629320000|2022-04-22 12:08:40||1114.6||1114.6||1114.6||1114.6|0
1650629330000|2022-04-22 12:08:50|1114.6|1114.4|1114.6|1114.2|1114.8|1114.6|1114.6|1114.2|6538
1650629340000|2022-04-22 12:09:00|1114.4|1114|1114|1113.6|1114.6|1114.2|1114|1113.6|0
1650629350000|2022-04-22 12:09:10|1113.8|1113.8|1113.8|1113.4|1114|1113.8|1113.8|1113.4|500
1650629360000|2022-04-22 12:09:20|1113.6|1113.2|1113.4|1113|1113.8|1113.4|1113.4|1112.8|0
1650629370000|2022-04-22 12:09:30|1113.2|1112.8|1113|1112.6|1113.4|1113|1113|1112.6|692
1650629380000|2022-04-22 12:09:40|1112.8|1112.4|1112.8|1112.4|1113|1112.6|1112.8|1112.4|0
1650629390000|2022-04-22 12:09:50|1113|1112.6|1113|1112.6|1113|1112.6|1113|1112.6|270
1650629400000|2022-04-22 12:10:00|1113.2|1112.8|1113.2|1113|1113.2|1113|1113.2|1112.8|2134
1650629420000|2022-04-22 12:10:20|1113.4|1113.2|1113.4|1113.2|1113.4|1113.2|1113.4|1113.2|372
1650629430000|2022-04-22 12:10:30|1113.6|1113.4|1113.8|1113.4|1114|1113.6|1113.6|1113.4|3428
1650629450000|2022-04-22 12:10:50|1113.6|1113.2|1113.4|1113|1113.6|1113.2|1113.4|1113|4177
1650629480000|2022-04-22 12:11:20|1113.6|1113.2|1113.8|1113.4|1114|1113.6|1113.6|1113.2|1485
1650629500000|2022-04-22 12:11:40|1113.6|1113.2|1113.8|1113.4|1113.8|1113.4|1113.4|1113|0
1650629510000|2022-04-22 12:11:50|1113.6|1113.2|1113.4|1113|1114|1113.4|1113.4|1113|0
1650629520000|2022-04-22 12:12:00|1113.6|1113.2|1113.8|1113.4|1113.8|1113.4|1113.6|1113.2|181
1650629530000|2022-04-22 12:12:10||1113.6||1113.4||1113.6||1113.4|0
1650629550000|2022-04-22 12:12:30|1113.6|1113.2|1113.4|1113|1113.6|1113.2|1113.4|1113|1924
1650629560000|2022-04-22 12:12:40|1113.2||1113.2||1113.4||1113.2||1127
1650629580000|2022-04-22 12:13:00|1113|1112.8|1113.2|1112.8|1113.2|1112.8|1113|1112.6|3458
1650629590000|2022-04-22 12:13:10||1113||1112.8||1113||1112.8|371
1650629600000|2022-04-22 12:13:20|1113|1112.6|1113|1112.6|1113.2|1112.8|1113|1112.6|0
1650629620000|2022-04-22 12:13:40|1113.2|1112.8|1113.2|1113|1113.2|1113|1113.2|1112.8|807
1650629630000|2022-04-22 12:13:50||1112.8||1112.8||1112.8||1112.8|1185
1650629640000|2022-04-22 12:14:00|1113.4|1113|1113.4|1113.2|1113.6|1113.2|1113.4|1113|1896
1650629650000|2022-04-22 12:14:10|1113.6|1113|1113.4|1113|1113.6|1113.2|1113.4|1113|0
1650629660000|2022-04-22 12:14:20|1113.6|1113.2|1113.6|1113.2|1113.6|1113.2|1113.6|1113.2|0
1650629670000|2022-04-22 12:14:30|1113.4|1113.4|1113.4|1113|1113.4|1113.4|1113.2|1112.8|1096
1650629680000|2022-04-22 12:14:40|1113.2|1112.8|1113.4|1113|1113.4|1113|1113.2|1112.8|0
1650629700000|2022-04-22 12:15:00|1113.2|1112.8|1113.4|1113|1113.4|1113|1113.2|1112.8|0
1650629710000|2022-04-22 12:15:10|1113.2|1112.8|1113.4|1113.2|1113.4|1113.2|1113.2|1112.8|0
1650629720000|2022-04-22 12:15:20|1113.2|1113|1114|1113.6|1114|1113.6|1113.2|1112.8|3375
1650629730000|2022-04-22 12:15:30|1113.8|1113.4|1113.8|1113.4|1114|1113.6|1113.8|1113.4|0
1650629740000|2022-04-22 12:15:40|1113.6|1113.2|1113.6|1113.2|1113.6|1113.4|1113.6|1113.2|0
1650629750000|2022-04-22 12:15:50|1113.8|1113.4|1113.4|1113|1113.8|1113.4|1113.4|1113|0
1650629760000|2022-04-22 12:16:00|1113.6|1113.2|1113.4|1113|1113.8|1113.4|1113.4|1113|5452
1650629770000|2022-04-22 12:16:10|1113.2|1113.2|1113.6|1113.2|1113.8|1113.4|1113.2|1113.2|2446
1650629780000|2022-04-22 12:16:20|1113.8|1113.4|1113.8|1113.4|1113.8|1113.4|1113.6|1113|2284
1650629790000|2022-04-22 12:16:30|1113.6|1113.2|1113.6|1113.2|1113.6|1113.2|1113.2|1113|62
1650629800000|2022-04-22 12:16:40|1113.4|1113|1113.6|1113.2|1113.6|1113.2|1113.4|1113|0
1650629810000|2022-04-22 12:16:50|1113.4|1113|1113.4|1113|1113.4|1113|1113.4|1113|0
1650629820000|2022-04-22 12:17:00|1113.6|1113.2|1113.8|1113.4|1113.8|1113.6|1113.6|1113.2|2140
1650629830000|2022-04-22 12:17:10|1114|1113.6|1114.2|1113.8|1114.2|1113.8|1113.8|1113.6|8939
1650629840000|2022-04-22 12:17:20|1114|1113.6|1113.8|1113.4|1114.2|1113.8|1113.6|1113.2|1251
1650629850000|2022-04-22 12:17:30|1113.6|1113.2|1113.8|1113.4|1113.8|1113.4|1113.6|1113|2674
1650629860000|2022-04-22 12:17:40|1113.6|1113.2|1114.2|1113.8|1114.2|1113.8|1113.6|1113.2|5697
1650629870000|2022-04-22 12:17:50|1114.4|1113.6|1113.8|1113.4|1114.4|1114|1113.6|1113.4|5346
1650629880000|2022-04-22 12:18:00|1114|1113.6|1114.4|1114|1114.6|1114|1113.8|1113.4|1515
1650629890000|2022-04-22 12:18:10|1114.6|1113.8|1114|1113.6|1114.6|1114.2|1113.8|1113.4|168
1650629900000|2022-04-22 12:18:20|1113.8|1113.4|1113.6|1113.2|1114|1113.6|1113.6|1113.2|51
1650629910000|2022-04-22 12:18:30|1113.4|1113|1113.6|1113.2|1113.6|1113.4|1113.4|1113|6844
1650629920000|2022-04-22 12:18:40|1113.8|1113.4|1113.8|1113.4|1114|1113.6|1113.8|1113.4|2019
1650629930000|2022-04-22 12:18:50|1114|1113.6|1113.8|1113.4|1114|1113.6|1113.8|1113.4|866
1650629940000|2022-04-22 12:19:00|1114|1113.6|1113.8|1113.4|1114|1113.6|1113.8|1113.4|220
1650629950000|2022-04-22 12:19:10|1114|1113.6|1113.8|1113.4|1114|1113.6|1113.8|1113.4|0
1650629960000|2022-04-22 12:19:20|1114|1113.6|1113.8|1113.4|1114|1113.6|1113.8|1113.4|0
1650629980000|2022-04-22 12:19:40|1114|1113.6|1114.2|1114|1114.4|1114.2|1114|1113.6|2213
1650629990000|2022-04-22 12:19:50|1114|1113.8|1114|1113.6|1114.4|1114|1113.8|1113.4|4908
1650630000000|2022-04-22 12:20:00|1114.2|1113.8|1114.6|1114.2|1114.6|1114.2|1114.2|1113.8|0
1650630010000|2022-04-22 12:20:10|1114.4|1114|1114.2|1113.8|1114.6|1114|1114|1113.6|0
1650630020000|2022-04-22 12:20:20|1114.4|1113.6|1114.2|1113.8|1114.4|1113.8|1113.8|1113.4|489
1650630030000|2022-04-22 12:20:30|1114.4|1114|1114.4|1114|1114.4|1114|1114.2|1113.8|0
1650630040000|2022-04-22 12:20:40|1114.2|1113.8|1113.6|1113.2|1114.2|1113.8|1113.4|1113|534
1650630050000|2022-04-22 12:20:50|1113.4|1113|1113.2|1112.8|1113.4|1113|1113.2|1112.8|0
1650630060000|2022-04-22 12:21:00|1113|1112.6|1113.2|1112.8|1113.2|1112.8|1113|1112.6|0
1650630090000|2022-04-22 12:21:30|1113.4|1113|1113.6|1113.2|1113.6|1113.2|1113.4|1113|738
1650630130000|2022-04-22 12:22:10|1113.4|1113|1113.2|1112.6|1113.6|1113.2|1113|1112.6|1655
1650630140000|2022-04-22 12:22:20|1113|1112.8|1113.2|1113|1113.2|1113|1113|1112.6|737
1650630150000|2022-04-22 12:22:30|1113.4|1113.2|1113.4|1113|1113.6|1113.2|1113.4|1113|2694
1650630160000|2022-04-22 12:22:40||1113.2||1113.2||1113.2||1113.2|0
1650630170000|2022-04-22 12:22:50|1113.6|1113.4|1114|1113.6|1114|1113.6|1113.6|1113.4|0
1650630180000|2022-04-22 12:23:00|1113.8|1113.4|1113.8|1113.4|1113.8|1113.4|1113.8|1113.4|0
1650630190000|2022-04-22 12:23:10|1113.6||1113.8||1113.8||1113.6||0
1650630200000|2022-04-22 12:23:20|1114|1113.6|1114.2|1113.8|1114.4|1114|1114|1113.6|7075
1650630210000|2022-04-22 12:23:30|1114|1113.6|1114.4|1114|1114.6|1114.2|1114|1113.6|17730
1650630230000|2022-04-22 12:23:50||1114.2||1114.2||1114.2||1114.2|0
1650630240000|2022-04-22 12:24:00||1114||1114||1114||1114|0
1650630260000|2022-04-22 12:24:20|1114.6|1114.2|1114.8|1114.4|1115|1114.6|1114.6|1114.2|1885
1650630270000|2022-04-22 12:24:30|1114.6|1114.2|1114.8|1114.4|1114.8|1114.4|1114.4|1114|2294
1650630280000|2022-04-22 12:24:40|1115||1114.8||1115||1114.8||0
1650630290000|2022-04-22 12:24:50|1115||1114.8||1115||1114.8||0
1650630310000|2022-04-22 12:25:10|1115|1114.6|1115.6|1115|1115.6|1115|1115|1114.6|467
1650630320000|2022-04-22 12:25:20|1115.4|1115.2|1115.4|1115|1115.6|1115.2|1115.4|1115|0
1650630330000|2022-04-22 12:25:30|1115.6|1115.2|1115.4|1115|1115.6|1115.2|1115.4|1115|0
1650630350000|2022-04-22 12:25:50|||||||||1500
1650630360000|2022-04-22 12:26:00|1115.2|1114.8|1114.4|1114|1115.2|1114.8|1114.4|1114|2197
1650630370000|2022-04-22 12:26:10|1114.6|1114.2|1114.6|1114.2|1114.6|1114.2|1114.4|1114|1115
1650630380000|2022-04-22 12:26:20||1114||1114.2||1114.2||1114|0
1650630390000|2022-04-22 12:26:30|1114.4|1114|1114.4|1114|1114.6|1114|1114.2|1113.8|2017
1650630400000|2022-04-22 12:26:40|1114.6|1113.8|1113.8|1113.4|1114.6|1113.8|1113.8|1113.4|6601
1650630410000|2022-04-22 12:26:50|1114||1113.8||1114||1113.8||0
1650630430000|2022-04-22 12:27:10|1113.6|1113.2|1113.6|1113.2|1113.8|1113.2|1113.6|1113.2|0
1650630440000|2022-04-22 12:27:20||1113.4||1113.2||1113.4||1113.2|0
1650630450000|2022-04-22 12:27:30|1113.4|1113.4|1113.6|1113.4|1114|1113.6|1113.4|1113.2|1448
1650630460000|2022-04-22 12:27:40|1113.8|1113.2|1113.8|1113.4|1113.8|1113.4|1113.8|1113.2|520
1650630480000|2022-04-22 12:28:00|1114|1113.6|1114.4|1114|1114.4|1114|1114|1113.6|6801
1650630490000|2022-04-22 12:28:10|1114.6|1114.2|1114.2|1113.6|1114.8|1114.4|1113.4|1113|27618
1650630500000|2022-04-22 12:28:20|1114.4|1113.8|1114.2|1113.8|1114.4|1113.8|1114.2|1113.8|0
1650630510000|2022-04-22 12:28:30|1114.4|1114|1114.8|1114.4|1115|1114.4|1114.4|1114|1720
1650630520000|2022-04-22 12:28:40|1115|1114.6|1115|1114.8|1115|1114.8|1114.8|1114.4|0
1650630530000|2022-04-22 12:28:50|1115.2||1115.2||1115.2||1115||3467
1650630540000|2022-04-22 12:29:00|1115.4|1115|1115.4|1115|1115.6|1115.2|1115.4|1115|4040
1650630550000|2022-04-22 12:29:10|1115.2|1114.8|1115.2|1114.8|1115.2|1115|1115.2|1114.8|2941
1650630560000|2022-04-22 12:29:20|1115.4|1115|1115.4|1114.8|1115.4|1115|1115.2|1114.8|181
1650630570000|2022-04-22 12:29:30|1115.2|1115|1115.4|1115|1115.8|1115.2|1115.2|1114.8|2671
1650630580000|2022-04-22 12:29:40|1115.2|1114.8|1115.2|1114.8|1115.2|1114.8|1115.2|1114.8|760
1650630590000|2022-04-22 12:29:50|1115.4|1115|1115.6|1115.2|1115.6|1115.4|1115.4|1115|5080
1650630600000|2022-04-22 12:30:00|1115.8|1115.4|1116|1115.6|1116.4|1115.8|1115.8|1115.4|8663
1650630610000|2022-04-22 12:30:10|1116.2|1115.8|1116|1115.6|1116.2|1115.8|1116|1115.6|0
1650630620000|2022-04-22 12:30:20|1115.8|1115.4|1115.2|1114.8|1115.8|1115.4|1115.2|1114.8|2213
1650630630000|2022-04-22 12:30:30|1115|1114.6|1114.4|1114|1115|1114.8|1114.4|1114|3708
1650630650000|2022-04-22 12:30:50|1114.6|1114.2|1114.4|1114|1114.6|1114.2|1114.4|1114|0
1650630660000|2022-04-22 12:31:00|1114.6|1114.2|1114.8|1114.4|1114.8|1114.4|1114.4|1114|1748
1650630670000|2022-04-22 12:31:10|1114.6|1114.2|1114.8|1114.4|1114.8|1114.4|1114.6|1114.2|0
1650630680000|2022-04-22 12:31:20|1114.6|1114.2|1114.4|1114|1114.8|1114.4|1114.4|1113.8|3170
1650630690000|2022-04-22 12:31:30||1113.8||1114||1114||1113.8|0
1650630700000|2022-04-22 12:31:40||1113.8||1113.8||1114||1113.8|0
1650630710000|2022-04-22 12:31:50|1114.2|1114|1114.2|1113.8|1114.4|1114|1113.8|1113.6|7447
1650630720000|2022-04-22 12:32:00|1114.4|1114|1114|1113.6|1114.4|1114|1114|1113.4|378
1650630730000|2022-04-22 12:32:10|1114.2|1113.8|1114.2|1114|1114.2|1114|1114.2|1113.8|1751
1650630740000|2022-04-22 12:32:20|1114|1113.8|1114.2|1113.8|1114.2|1113.8|1114|1113.6|1744
1650630750000|2022-04-22 12:32:30|1114|1113.6|1113.8|1113.4|1114.2|1113.8|1113.8|1113.4|1355
1650630760000|2022-04-22 12:32:40|1113.6||1113.8||1113.8||1113.6||0
1650630770000|2022-04-22 12:32:50|1113.6|1113.2|1113.6|1113.2|1113.8|1113.4|1113.6|1113|3342
1650630780000|2022-04-22 12:33:00|1113.8|1113.6|1113.8|1113.2|1113.8|1113.6|1113.6|1113.2|4347
1650630790000|2022-04-22 12:33:10|1113.6|1113|1113.4|1113|1113.6|1113.2|1113.4|1113|500
1650630800000|2022-04-22 12:33:20|1113.2|1112.8|1112.8|1112.4|1113.2|1112.8|1112.8|1112.2|27350
1650630820000|2022-04-22 12:33:40||1112.2||1112.4||1112.4||1112.2|0
1650630830000|2022-04-22 12:33:50|1113|1112.6|1112.8|1112.4|1113|1112.6|1112.6|1112.2|6015
1650630840000|2022-04-22 12:34:00|1112.6|1112.2|1112.6|1112.2|1112.6|1112.2|1112.6|1112.2|0
1650630860000|2022-04-22 12:34:20|1112.8|1112.4|1112.8|1112.4|1112.8|1112.6|1112.8|1112.4|3559
1650630870000|2022-04-22 12:34:30||1112.2||1112.4||1112.4||1112.2|0
1650630900000|2022-04-22 12:35:00|1113|1112.6|1113.2|1112.8|1113.6|1113.2|1113|1112.6|4047
1650630910000|2022-04-22 12:35:10|1113|1112.6|1112.8|1112.4|1113|1112.6|1112.8|1112.4|96
1650630920000|2022-04-22 12:35:20|1112.6|1112.2|1113.2|1112.8|1113.2|1112.8|1112.6|1112.2|45
1650630950000|2022-04-22 12:35:50|1113.4|1113|1113.6|1113|1113.6|1113.2|1113.4|1113|4
1650630960000|2022-04-22 12:36:00|1113.4|1113.2|1113.4|1113|1113.6|1113.2|1113.2|1112.8|2123
1650630970000|2022-04-22 12:36:10|1113.6|1113.2|1113.6|1113.4|1113.6|1113.4|1113.4|1113|1779
1650630980000|2022-04-22 12:36:20|1113.8|1113.2|1113.2|1112.8|1114|1113.6|1113.2|1112.8|7285
1650630990000|2022-04-22 12:36:30|||||||||100
1650631000000|2022-04-22 12:36:40|1113.4|1113|1113.8|1113.4|1113.8|1113.4|1113.4|1113|0
1650631010000|2022-04-22 12:36:50|1113.6|1113.2|1113.8|1113.4|1113.8|1113.4|1113.4|1113.2|900
1650631020000|2022-04-22 12:37:00|1113.6|1113.2|1113.8|1113.4|1114|1113.4|1113.6|1113.2|504
1650631030000|2022-04-22 12:37:10|1113.6|1113.2|1113.6|1113|1113.6|1113.4|1113.2|1112.8|504
1650631040000|2022-04-22 12:37:20|1113.4|1113.2|1113.6|1113.2|1113.6|1113.2|1113.4|1113|1881
1650631050000|2022-04-22 12:37:30|1113.4|1113|1113.4|1113|1113.6|1113|1113.2|1112.8|1398
1650631060000|2022-04-22 12:37:40|1113.2|1112.8|1113.2|1112.8|1113.2|1112.8|1113|1112.6|0
1650631070000|2022-04-22 12:37:50|1113.4||1113.2||1113.4||1113.2||0
1650631090000|2022-04-22 12:38:10|1113.4|1113|1113.6|1113.2|1113.6|1113.2|1113.4|1113|1496
1650631110000|2022-04-22 12:38:30|1113.8|1113.4|1113.8|1113.4|1113.8|1113.4|1113.6|1113.2|0
1650631120000|2022-04-22 12:38:40|1113.6||1113.6||1113.6||1113.6||0
1650631130000|2022-04-22 12:38:50|1113.8|1113.6|1113.8|1113.4|1113.8|1113.6|1113.8|1113.4|1150
1650631140000|2022-04-22 12:39:00|1113.6|1113.6|1114|1113.6|1114|1113.6|1113.6|1113.6|0
1650631150000|2022-04-22 12:39:10|1114.2|1113.8|1114.2|1113.8|1114.2|1113.8|1114|1113.6|1716
1650631160000|2022-04-22 12:39:20|1114.4|1114|1114.6|1114.2|1114.6|1114.2|1114.4|1113.8|1169
1650631170000|2022-04-22 12:39:30|1114.4|1114|1114.2|1114|1114.6|1114|1114.2|1113.8|3787
1650631190000|2022-04-22 12:39:50|1114.4|1114.2|1115|1114.6|1115.2|1114.6|1114.4|1114.2|9891
1650631200000|2022-04-22 12:40:00|1115.2|1114.4|1114.8|1114.4|1115.2|1114.4|1114.8|1114.4|1779
1650631210000|2022-04-22 12:40:10|1114.6|1114.2|1114.4|1114|1114.6|1114.4|1114.4|1113.8|6450
1650631220000|2022-04-22 12:40:20|1114.2|1113.8|1113.8|1113.4|1114.2|1114|1113.6|1113.2|6598
1650631230000|2022-04-22 12:40:30|1113.6|1113.2|1113.6|1113.2|1113.8|1113.4|1113.6|1113.2|4226
1650631240000|2022-04-22 12:40:40|1113.8|1113.4|1113.8|1113.4|1113.8|1113.4|1113.8|1113.4|0
1650631250000|2022-04-22 12:40:50|1113.6|1113.2|1113.2|1112.8|1113.6|1113.2|1113.2|1112.8|1259
1650631260000|2022-04-22 12:41:00|1113.4|1113|1113.6|1113.2|1113.6|1113.2|1113.4|1113|886
1650631280000|2022-04-22 12:41:20|1113.8|1113.4|1113.6|1113.2|1113.8|1113.4|1113.6|1113|0
1650631290000|2022-04-22 12:41:30|1113.4|1113|1113.4|1113|1113.4|1113|1113.4|1113|0
1650631300000|2022-04-22 12:41:40|1113.6|1113.2|1113.6|1113.2|1113.6|1113.2|1113.2|1113|3098
1650631310000|2022-04-22 12:41:50|1113.8|1113.4|1114|1113.6|1114|1113.6|1113.6|1113.2|12725
1650631320000|2022-04-22 12:42:00||1113.8||1113.6||1113.8||1113.6|1465
1650631330000|2022-04-22 12:42:10||1113.8||1113.6||1113.8||1113.6|0
1650631340000|2022-04-22 12:42:20||1113.8||1113.6||1113.8||1113.6|0
1650631370000|2022-04-22 12:42:50||1113.8||1113.6||1113.8||1113.6|2076
1650631380000|2022-04-22 12:43:00|1114.2|1113.8|1114.2|1113.8|1114.2|1113.8|1114.2|1113.8|1531
1650631390000|2022-04-22 12:43:10|1114|1113.6|1114|1113.6|1114|1113.8|1113.8|1113.6|1823
1650631430000|2022-04-22 12:43:50|1114.2|1113.8|1114.2|1113.8|1114.2|1113.8|1114.2|1113.8|944
1650631440000|2022-04-22 12:44:00|1114|1114|1114.2|1114|1114.2|1114|1114|1114|0
1650631450000|2022-04-22 12:44:10|1114.4|1114.2|1114.4|1114|1114.4|1114.2|1114.2|1114|3000
1650631460000|2022-04-22 12:44:20|1114.2|1114.2|1114.2|1114|1114.4|1114.2|1114.2|1114|3000
1650631470000|2022-04-22 12:44:30||1113.8||1113.8||1113.8||1113.8|5363
1650631490000|2022-04-22 12:44:50|1114|1113.6|1113|1112.6|1114|1113.8|1113|1112.6|5537
1650631510000|2022-04-22 12:45:10|1112.8|1112.4|1112.6|1112.2|1112.8|1112.4|1112.6|1112.2|0
1650631520000|2022-04-22 12:45:20|1112.4|1112|1112.2|1111.8|1112.4|1112|1111.8|1111.4|20629
1650631530000|2022-04-22 12:45:30|1112.4|1112|1112.4|1112|1112.6|1112.4|1112.2|1111.8|4101
1650631540000|2022-04-22 12:45:40|1112.2|1111.8|1112.4|1112|1113|1112.4|1112.2|1111.8|1792
1650631550000|2022-04-22 12:45:50|1112.2|1111.8|1112.2|1111.8|1112.4|1112|1112|1111.8|920
1650631560000|2022-04-22 12:46:00|1112|1111.6|1112|1111.6|1112|1111.8|1111.8|1111.6|2092
1650631570000|2022-04-22 12:46:10|1111.8|1111.4|1112|1111.6|1112|1111.6|1111.8|1111.4|0
1650631620000|2022-04-22 12:47:00|1111.8|1111.4|1111.4|1111|1111.8|1111.6|1111.2|1111|20673
1650631630000|2022-04-22 12:47:10|1111.6||1111.2||1111.6||1111.2||0
1650631640000|2022-04-22 12:47:20|1111|1110.8|1111.4|1111|1111.4|1111|1111|1110.6|3136
1650631650000|2022-04-22 12:47:30|1111.6||1111.4||1111.6||1111.4||500
1650631660000|2022-04-22 12:47:40|1111.2|1110.8|1111.6|1111.2|1111.8|1111.4|1111|1110.6|6582
1650631670000|2022-04-22 12:47:50|1111.8|1111.4|1111.4|1110.8|1111.8|1111.4|1111.2|1110.8|0
1650631680000|2022-04-22 12:48:00|1111.2|1111|1111.4|1111|1111.4|1111|1111.2|1110.8|0
1650631690000|2022-04-22 12:48:10|1111.2|1110.8|1111.2|1110.8|1111.2|1111|1111|1110.8|0
1650631700000|2022-04-22 12:48:20|1111.4|1111|1111|1110.8|1111.4|1111|1111|1110.6|7315
1650631710000|2022-04-22 12:48:30|1111.2|1110.6|1110.8|1110.4|1111.2|1110.8|1110.8|1110.4|238
1650631720000|2022-04-22 12:48:40|1110.6|1110.2|1110.2|1110|1110.6|1110.2|1110.2|1109.8|7313
1650631730000|2022-04-22 12:48:50|1110|1109.8|1109.8|1109.4|1110|1109.8|1109.8|1109.4|1898
1650631740000|2022-04-22 12:49:00|1110|1109.6|1109.8|1109.4|1110|1109.8|1109.8|1109.2|1130
1650631750000|2022-04-22 12:49:10|1109.6|1109.2|1109.6|1109.2|1109.6|1109.2|1109.6|1109.2|98
1650631760000|2022-04-22 12:49:20|1109.4|1109|1109.2|1109|1109.4|1109|1109.2|1109|0
1650631770000|2022-04-22 12:49:30|1109.4|1108.8|1109.8|1109.4|1109.8|1109.6|1109.4|1108.6|8463
1650631780000|2022-04-22 12:49:40||1109.6||1109.4||1109.6||1109.4|0
1650631790000|2022-04-22 12:49:50|1109.6|1109.2|1109.4|1109|1109.6|1109.2|1109.4|1109|4798
1650631800000|2022-04-22 12:50:00|1109.2|1108.8|1108.8|1108.4|1109.2|1108.8|1108.8|1108.4|2842
1650631810000|2022-04-22 12:50:10|1109|1108.6|1109.6|1109.2|1109.6|1109.2|1109|1108.6|2144
1650631820000|2022-04-22 12:50:20|1109.4|1109|1110|1109.6|1110.4|1109.8|1109.4|1109|6592
1650631830000|2022-04-22 12:50:30|1110.2|1109.4|1110|1109.6|1110.2|1109.6|1110|1109.4|0
1650631840000|2022-04-22 12:50:40||1109.8||1109.6||1109.8||1109.6|2000
1650631850000|2022-04-22 12:50:50|1110.2|1109.8|1110|1109.6|1110.2|1109.8|1110|1109.6|98
1650631870000|2022-04-22 12:51:10|1110.2|1109.8|1110.2|1109.8|1110.2|1109.8|1110.2|1109.8|3072
1650631880000|2022-04-22 12:51:20||1110||1110||1110||1109.8|0
1650631890000|2022-04-22 12:51:30||1109.8||1109.8||1109.8||1109.6|1049
1650631900000|2022-04-22 12:51:40||1110||1109.8||1110||1109.8|0
1650631910000|2022-04-22 12:51:50|1110.4|1110|1110.8|1110.4|1110.8|1110.4|1110.4|1110|3240
1650631920000|2022-04-22 12:52:00|1111|1110.6|1111.4|1111|1111.4|1111|1111|1110.6|3566
1650631930000|2022-04-22 12:52:10|1111.2|1110.8|1111.4|1111|1111.4|1111|1111.2|1110.8|0
1650631940000|2022-04-22 12:52:20|1111.6|1110.8|1111.6|1111.2|1112|1111.6|1111.6|1110.8|10835
1650631950000|2022-04-22 12:52:30|1111.8|1111.4|1111.4|1111|1111.8|1111.4|1111.4|1111|5407
1650631960000|2022-04-22 12:52:40|1111.2|1110.8|1111.2|1110.8|1111.4|1111|1111|1110.8|2100
1650631970000|2022-04-22 12:52:50|1111.4|1111|1112.2|1111.8|1112.4|1112|1111.4|1111|10616
1650631980000|2022-04-22 12:53:00|1112|1111.6|1112.2|1111.8|1112.2|1111.8|1112|1111.6|696
1650632000000|2022-04-22 12:53:20|1112|1111.6|1112|1111.6|1112|1111.6|1111.6|1111.2|6735
1650632010000|2022-04-22 12:53:30|1112.2|1111.8|1112.2|1111.6|1112.2|1111.8|1112.2|1111.6|0
1650632020000|2022-04-22 12:53:40|1112.4|1111.8|1112.2|1111.8|1112.4|1112|1112.2|1111.8|1094
1650632040000|2022-04-22 12:54:00|1112.4|1112|1112.2|1111.8|1112.6|1112.2|1111.8|1111.4|4807
1650632050000|2022-04-22 12:54:10|||||||||250
1650632060000|2022-04-22 12:54:20|1112|1111.6|1112.2|1111.6|1112.2|1111.8|1112|1111.4|3588
1650632070000|2022-04-22 12:54:30|1112.4|1111.8|1112.4|1112|1112.6|1112|1112.2|1111.8|2281
1650632080000|2022-04-22 12:54:40|1112.6|1111.8|1112.4|1112|1112.8|1112.4|1112.4|1111.8|7326
1650632090000|2022-04-22 12:54:50|1112.6|1112.2|1112.8|1112.4|1112.8|1112.4|1112.6|1112.2|0
1650632100000|2022-04-22 12:55:00|1112.6|1112.2|1112.6|1112.2|1112.8|1112.4|1112.6|1112|2971
1650632110000|2022-04-22 12:55:10|1112.8|1112.4|1112.6|1112.2|1112.8|1112.4|1112.6|1112.2|0
1650632130000|2022-04-22 12:55:30|1112.8|1112.4|1113|1112.6|1113|1112.6|1112.8|1112.4|1538
1650632140000|2022-04-22 12:55:40|1112.8|1112.4|1112.8|1112.6|1113|1112.6|1112.8|1112.4|3836
1650632150000|2022-04-22 12:55:50|1113||1113||1113||1113||23
1650632180000|2022-04-22 12:56:20|1113.2|1112.8|1113.2|1113|1113.4|1113|1113.2|1112.8|2021
1650632190000|2022-04-22 12:56:30|1113.4|1113.2|1113.4|1113|1113.4|1113.2|1113.4|1113|918
1650632200000|2022-04-22 12:56:40|1113.6|1113.2|1113.6|1113|1113.8|1113.4|1113.4|1113|7824
1650632210000|2022-04-22 12:56:50|1113.4|1113.2|1113|1112.4|1113.4|1113.2|1113|1112.4|913
1650632220000|2022-04-22 12:57:00|1112.8|1112.2|1113|1112.6|1113.2|1112.6|1112.6|1112.2|203
1650632230000|2022-04-22 12:57:10|1113.2|1112.8|1113.2|1112.8|1113.4|1112.8|1113|1112.6|0
1650632240000|2022-04-22 12:57:20|1113|1112.6|1112.6|1112.2|1113|1112.6|1112.4|1112|6272
1650632250000|2022-04-22 12:57:30|1112.8|1112.4|1112.8|1112.4|1112.8|1112.4|1112.6|1112.4|0
1650632280000|2022-04-22 12:58:00|1112.6|1112.2|1112.6|1112.2|1112.8|1112.2|1112.4|1112|0
1650632290000|2022-04-22 12:58:10|1112.8|1112.4|1112.4|1112|1112.8|1112.6|1112.4|1112|2123
1650632300000|2022-04-22 12:58:20|1112.6|1112.2|1112.8|1112.6|1113|1112.6|1112.6|1112.2|1928
1650632310000|2022-04-22 12:58:30|1113|1112.8|1113.2|1112.8|1113.2|1112.8|1113|1112.8|969
1650632320000|2022-04-22 12:58:40|1113.4|1113|1113.6|1113.2|1113.6|1113.2|1113.2|1112.8|179
1650632330000|2022-04-22 12:58:50|1113.8||1113.6||1113.8||1113.6||0
1650632340000|2022-04-22 12:59:00|1113.4|1113|1113.4|1113|1113.6|1113|1113.4|1113|2692
1650632360000|2022-04-22 12:59:20||1113.2||1113.2||1113.2||1113.2|0
1650632370000|2022-04-22 12:59:30||1113||1113||1113.2||1113|3058
1650632380000|2022-04-22 12:59:40|1113.2|1113.2|1113.2|1112.8|1113.2|1113.2|1113|1112.8|2437
1650632390000|2022-04-22 12:59:50|1113.4|1113|1113.2|1113|1113.4|1113|1113.2|1113|0
1650632400000|2022-04-22 13:00:00|1113|1112.8|1113.2|1112.8|1113.2|1113|1113|1112.6|2732
1650632450000|2022-04-22 13:00:50|1113|1112.6|1112.2|1111.8|1113|1112.6|1112|1111.6|3096
1650632470000|2022-04-22 13:01:10||1112||1111.8||1112||1111.8|0
1650632530000|2022-04-22 13:02:10|1112|1112|1111.6|1111.4|1112.2|1112|1111.6|1111.2|7208
1650632540000|2022-04-22 13:02:20|1111.8|1111.2|1112|1111.6|1112.2|1111.6|1111.8|1111.2|2494
1650632550000|2022-04-22 13:02:30|1111.8|1111.4|1111.8|1111.4|1112|1111.6|1111.8|1111.4|11145
1650632570000|2022-04-22 13:02:50|1111.6||1111.8||1111.8||1111.6||1062
1650632580000|2022-04-22 13:03:00|1111.6|1111.2|1111.2|1110.8|1111.6|1111.2|1111.2|1110.8|8537
1650632610000|2022-04-22 13:03:30||1111||1110.8||1111||1110.8|0
1650632630000|2022-04-22 13:03:50|1111.4|1111|1111.6|1111.2|1111.6|1111.2|1111.4|1111|3512
1650632640000|2022-04-22 13:04:00|1111.8|1111.4|1112.2|1111.8|1112.2|1111.8|1111.8|1111.4|1354
1650632650000|2022-04-22 13:04:10|1112||1112.2||1112.2||1112||738
1650632660000|2022-04-22 13:04:20|1112.4|1112|1112.4|1112|1112.4|1112|1112.2|1111.8|2500
1650632670000|2022-04-22 13:04:30|1112.2|1111.8|1112.4|1112|1112.4|1112|1112|1111.6|5647
1650632680000|2022-04-22 13:04:40|1112.6|1112.2|1113|1112.6|1113|1112.6|1112.6|1112.2|2420
1650632700000|2022-04-22 13:05:00|1113.2|1112.8|1113.2|1112.6|1113.2|1112.8|1113|1112.6|703
1650632710000|2022-04-22 13:05:10|1113||1113||1113.2||1113||0
1650632720000|2022-04-22 13:05:20|1113.2||1113||1113.2||1113||0
1650632730000|2022-04-22 13:05:30|1113.2||1113||1113.2||1113||0
1650632740000|2022-04-22 13:05:40|1112.8|1112.4|1112.8|1112.2|1113|1112.4|1112.4|1112|5635
1650632750000|2022-04-22 13:05:50|1112.6|1112.4|1112.6|1112.2|1112.8|1112.4|1112.6|1112.2|604
1650632760000|2022-04-22 13:06:00|1112.4||1112.4||1112.4||1112.4||0
1650632770000|2022-04-22 13:06:10|1112.2|1112|1112.2|1112|1112.4|1112|1112.2|1111.8|2050
1650632780000|2022-04-22 13:06:20|1112.4|1111.8|1112.2|1111.8|1112.4|1112|1112.2|1111.6|1387
1650632790000|2022-04-22 13:06:30|1112|1111.6|1112|1111.6|1112|1111.8|1111.8|1111.4|2430
1650632820000|2022-04-22 13:07:00|1111.8|1111.4|1111.8|1111.4|1111.8|1111.4|1111.8|1111.4|4377
1650632830000|2022-04-22 13:07:10|1111.6|1111.6|1111.6|1111.2|1111.8|1111.6|1111.6|1111.2|1067
1650632840000|2022-04-22 13:07:20||1111||1111.2||1111.2||1111|0
1650632860000|2022-04-22 13:07:40|1111.4|1111|1111.4|1111|1111.4|1111|1111.4|1111|468
1650632870000|2022-04-22 13:07:50|1111.2|1110.8|1111.2|1110.8|1111.4|1110.8|1111.2|1110.8|0
1650632880000|2022-04-22 13:08:00|1111|1110.6|1110.6|1110.2|1111|1110.8|1110.6|1110.2|11034
1650632900000|2022-04-22 13:08:20|1110.4|1110|1110.6|1110.2|1110.6|1110.4|1110.4|1110|3813
1650632940000|2022-04-22 13:09:00|1110.4|1110.4|1110.6|1110.4|1110.8|1110.4|1110.4|1110.4|5361
1650632950000|2022-04-22 13:09:10|1110.8|1110.2|1110.4|1110|1110.8|1110.6|1110.4|1110|5898
1650632970000|2022-04-22 13:09:30|1110.6|1110.2|1110.6|1110.4|1110.6|1110.4|1110.6|1110|2260
1650632980000|2022-04-22 13:09:40|1110.8|1110.6|1111|1110.6|1111|1110.6|1110.8|1110.6|1761
1650632990000|2022-04-22 13:09:50|1111.2|1110.8|1111.2|1110.8|1111.4|1110.8|1111.2|1110.8|1211
1650633000000|2022-04-22 13:10:00|1111|1110.6|1111.4|1111|1111.6|1111|1111|1110.6|2936
1650633010000|2022-04-22 13:10:10|1111.2|1110.8|1111.4|1111|1111.4|1111|1111.2|1110.8|378
1650633040000|2022-04-22 13:10:40|1111.2|1110.8|1111.2|1110.8|1111.2|1110.8|1111.2|1110.8|2089
1650633050000|2022-04-22 13:10:50||1110.6||1110.8||1110.8||1110.6|0
1650633060000|2022-04-22 13:11:00|1111|1110.6|1111|1110.6|1111|1110.6|1110.8|1110.4|0
1650633070000|2022-04-22 13:11:10|1110.8|1110.4|1111|1110.6|1111|1110.6|1110.8|1110.4|2350
1650633100000|2022-04-22 13:11:40|1110.8||1111||1111||1110.8||0
1650633110000|2022-04-22 13:11:50|1111.2|1110.8|1111|1110.6|1111.2|1110.8|1111|1110.4|1794
1650633120000|2022-04-22 13:12:00|1110.8|1110.8|1111.4|1111.2|1111.6|1111.2|1110.8|1110.6|1249
1650633130000|2022-04-22 13:12:10|1111.6|1111|1111.4|1111|1111.6|1111.2|1111.2|1110.8|5721
1650633140000|2022-04-22 13:12:20|1111.6|1111.2|1111.6|1111.4|1112|1111.4|1111.4|1111.2|181
1650633150000|2022-04-22 13:12:30|1111.8|1111.6|1111.6|1111.2|1111.8|1111.6|1111.4|1111|444
1650633160000|2022-04-22 13:12:40|1111.4|1111|1111.6|1111.2|1111.6|1111.2|1111.4|1111|0
1650633170000|2022-04-22 13:12:50|1111.4|1111|1111.4|1111|1111.6|1111.2|1111.4|1111|0
1650633180000|2022-04-22 13:13:00|1111.2|1110.8|1111.2|1110.8|1111.2|1110.8|1111.2|1110.8|0
1650633200000|2022-04-22 13:13:20|1111||1111||1111.2||1111||0
1650633210000|2022-04-22 13:13:30||1110.6||1110.6||1110.6||1110.6|469
1650633220000|2022-04-22 13:13:40|1111.2|1110.8|1111.2|1111|1111.2|1111|1111.2|1110.8|562
1650633230000|2022-04-22 13:13:50|1111|1110.8|1111.2|1110.8|1111.2|1110.8|1111|1110.8|0
1650633240000|2022-04-22 13:14:00|1111|1110.6|1111|1110.6|1111|1110.8|1111|1110.6|0
1650633270000|2022-04-22 13:14:30|1110.8||1111||1111||1110.8||972
1650633320000|2022-04-22 13:15:20|1111.2|1110.8|1111.2|1110.8|1111.2|1110.8|1111.2|1110.6|2536
1650633340000|2022-04-22 13:15:40||1111||1111||1111||1111|0
1650633350000|2022-04-22 13:15:50|1111.4|1111.2|1111.4|1111|1111.4|1111.2|1111.4|1111|1928
1650633360000|2022-04-22 13:16:00|1111.2|1111.2|1111.4|1111|1111.4|1111.2|1111.2|1110.8|3455
1650633370000|2022-04-22 13:16:10|1111.2|1110.8|1111.4|1111|1111.4|1111.2|1111.2|1110.8|2508
1650633400000|2022-04-22 13:16:40||1111.2||1111||1111.2||1111|1849
1650633410000|2022-04-22 13:16:50|1111.2|1110.8|1111.2|1110.8|1111.4|1110.8|1111.2|1110.8|0
1650633420000|2022-04-22 13:17:00||1111||1111||1111||1110.8|0
1650633440000|2022-04-22 13:17:20||1110.8||1110.8||1110.8||1110.8|1954
1650633470000|2022-04-22 13:17:50|1111|1110.6|1111|1110.6|1111|1110.8|1111|1110.6|3992
1650633480000|2022-04-22 13:18:00|1110.8|1110.4|1110.6|1110.2|1110.8|1110.4|1110.2|1110|16076
1650633490000|2022-04-22 13:18:10|1110.8|1110.4|1110.6|1110.2|1110.8|1110.4|1110.6|1110.2|1967
1650633500000|2022-04-22 13:18:20|1110.4|1110|1110.4|1110|1110.4|1110|1110.4|1110|3975
1650633510000|2022-04-22 13:18:30|1110.2|1109.8|1110|1109.6|1110.2|1109.8|1110|1109.6|2143
1650633520000|2022-04-22 13:18:40|1109.8|1109.4|1110|1109.6|1110|1109.8|1109.8|1109.4|535
1650633530000|2022-04-22 13:18:50|1110.2|1109.8|1110.2|1110|1110.4|1110|1110.2|1109.8|6390
1650633540000|2022-04-22 13:19:00|1110|1109.6|1109|1108.6|1110|1109.8|1109|1108.6|58599
1650633550000|2022-04-22 13:19:10|1108.8|1108.8|1108.8|1108.6|1109|1108.8|1108.8|1108.4|1455
1650633560000|2022-04-22 13:19:20|1108.6|1108.4|1108.4|1107.8|1108.8|1108.4|1108|1107.8|16206
1650633570000|2022-04-22 13:19:30|1108.2|1107.6|1107.6|1107.2|1108.2|1107.6|1107.4|1107|26990
1650633580000|2022-04-22 13:19:40|1107.4|1107|1107|1106.8|1107.4|1107|1107|1106.8|3187
1650633590000|2022-04-22 13:19:50|1107.2|1106.6|1107.4|1107|1107.4|1107|1107.2|1106.6|5893
1650633600000|2022-04-22 13:20:00|1107.6|1107.2|1107|1106.6|1107.8|1107.4|1106.8|1106.4|2553
1650633610000|2022-04-22 13:20:10|1107.2|1106.8|1107.2|1106.8|1107.4|1106.8|1107.2|1106.8|959
1650633620000|2022-04-22 13:20:20|1107.4|1107|1107.4|1107|1107.6|1107|1107.2|1107|1143
1650633640000|2022-04-22 13:20:40|1107.6|1107.2|1107.8|1107.6|1107.8|1107.6|1107.6|1107.2|1685
1650633650000|2022-04-22 13:20:50|1107.6|1107.4|1107.8|1107.4|1107.8|1107.6|1107.6|1107.4|1886
1650633660000|2022-04-22 13:21:00|1107.6|1107.2|1107.6|1107.2|1107.6|1107.2|1107.4|1107|3580
1650633670000|2022-04-22 13:21:10|1107.8|1107.4|1108.6|1108.2|1108.8|1108.2|1107.8|1107.4|4272
1650633680000|2022-04-22 13:21:20|1108.8|1108.4|1108.6|1108.2|1108.8|1108.4|1108.6|1108.2|500
1650633700000|2022-04-22 13:21:40|1108.8|1108.4|1109.2|1108.6|1109.2|1108.8|1108.8|1108.4|1825
1650633710000|2022-04-22 13:21:50||1108.8||1108.8||1108.8||1108.8|0
1650633720000|2022-04-22 13:22:00|1109.4|1109|1109.8|1109.4|1109.8|1109.4|1109.4|1109|733
1650633730000|2022-04-22 13:22:10|1110|1109.6|1110|1109.6|1110|1109.6|1110|1109.6|874
1650633740000|2022-04-22 13:22:20|1109.8|1109.4|1110|1109.4|1110|1109.6|1109.8|1109.4|0
1650633750000|2022-04-22 13:22:30||1109.6||1109.6||1109.6||1109.6|0
1650633760000|2022-04-22 13:22:40|1109.8|1109.8|1109.8|1109.4|1109.8|1109.8|1109.8|1109.4|6570
1650633780000|2022-04-22 13:23:00|1110|1109.6|1110.6|1110.2|1110.6|1110.2|1110|1109.6|3134
1650633790000|2022-04-22 13:23:10|1110.8|1110.4|1111.2|1110.8|1111.2|1110.8|1110.8|1110.4|545
1650633800000|2022-04-22 13:23:20|1111|1110.6|1111.2|1110.6|1111.2|1110.6|1111|1110.4|3299
1650633810000|2022-04-22 13:23:30|1111.4|1110.8|1111.4|1110.8|1111.4|1110.8|1111.2|1110.8|0
1650633820000|2022-04-22 13:23:40|1111.6|1111|1111.6|1111.2|1111.6|1111.4|1111.6|1111|0
1650633830000|2022-04-22 13:23:50|1111.8|1111.4|1112|1111.6|1112|1111.6|1111.8|1111.4|645
1650633840000|2022-04-22 13:24:00|1111.8|1111.4|1112|1111.4|1112|1111.4|1111.8|1111.4|1578
1650633850000|2022-04-22 13:24:10|1111.8|1111.6|1112|1111.6|1112|1111.6|1111.8|1111.6|0
1650633870000|2022-04-22 13:24:30||1111.8||1111.6||1111.8||1111.6|0
1650633890000|2022-04-22 13:24:50|1112.2|1111.8|1112.2|1112|1112.4|1112|1112.2|1111.8|2657
1650633900000|2022-04-22 13:25:00|1112.4|1112.2|1112.6|1112.2|1112.6|1112.2|1112.4|1112|542
1650633910000|2022-04-22 13:25:10|1112.8||1112.6||1112.8||1112.6||0
1650633920000|2022-04-22 13:25:20|1112.4|1112|1112.4|1112|1112.6|1112|1112.4|1112|4705
1650633930000|2022-04-22 13:25:30|1112.6||1112.6||1112.6||1112.6||0
1650633940000|2022-04-22 13:25:40||1112.2||1112.2||1112.2||1112.2|0
1650633960000|2022-04-22 13:26:00|1112.8|1112.4|1112.8|1112.2|1112.8|1112.4|1112.6|1112.2|1845
1650633970000|2022-04-22 13:26:10|1112.6|1112|1112.4|1112|1112.6|1112|1112.2|1112|4604
1650633990000|2022-04-22 13:26:30|1112.6|1112.2|1112.6|1112|1112.8|1112.6|1112.6|1112|7874
1650634000000|2022-04-22 13:26:40|1112.4||1112.4||1112.4||1112.4||0
1650634010000|2022-04-22 13:26:50|1112.6|1112.2|1112.2|1111.6|1112.8|1112.4|1112.2|1111.6|6734
1650634020000|2022-04-22 13:27:00|1112|1111.8|1112.6|1112.2|1112.8|1112.2|1112|1111.6|1095
1650634030000|2022-04-22 13:27:10|1112.8|1112.4|1112.8|1112.4|1112.8|1112.6|1112.8|1112.4|181
1650634040000|2022-04-22 13:27:20||1112.2||1112.2||1112.4||1112.2|0
1650634050000|2022-04-22 13:27:30||1112.4||1112.4||1112.4||1112.4|0
1650634060000|2022-04-22 13:27:40|1113|1112.6|1113|1112.6|1113|1112.8|1113|1112.4|1765
1650634070000|2022-04-22 13:27:50|1113.2|1112.8|1113.2|1112.8|1113.4|1112.8|1113.2|1112.6|300
1650634100000|2022-04-22 13:28:20|1113|1112.6|1113.2|1112.8|1113.2|1112.8|1113|1112.6|7883
1650634110000|2022-04-22 13:28:30|1113|1112.6|1113|1112.6|1113|1112.6|1112.8|1112.6|234
1650634120000|2022-04-22 13:28:40|1112.8|1112.4|1112.4|1112|1113|1112.4|1112.4|1112|2140
1650634130000|2022-04-22 13:28:50|1112.6||1112.4||1112.6||1112.4||0
1650634150000|2022-04-22 13:29:10|1112.2|1111.8|1112.2|1111.8|1112.2|1111.8|1112.2|1111.8|0
1650634160000|2022-04-22 13:29:20|1112.4|1112|1112.8|1112.4|1112.8|1112.4|1112.4|1112|3807
1650634170000|2022-04-22 13:29:30|||||||||225
1650634190000|2022-04-22 13:29:50|1112.6|1112.2|1112.6|1112.2|1112.6|1112.2|1112.6|1112.2|2465
1650634200000|2022-04-22 13:30:00|1113|1112.4|1113.4|1113|1113.6|1113|1112.6|1112.2|35632
1650634210000|2022-04-22 13:30:10|1113.6|1113.2|1114.2|1113.8|1114.4|1114|1113.6|1113.2|7422
1650634220000|2022-04-22 13:30:20|1114.4|1113.6|1114.8|1114.2|1116.2|1115.8|1114.4|1113.6|55972
1650634230000|2022-04-22 13:30:30|1114.6|1114|1116.2|1115.6|1117|1116.6|1114.6|1114|72745
1650634240000|2022-04-22 13:30:40|1116.4|1115.8|1115.6|1115.2|1117.6|1117|1115.4|1114.8|14574
1650634250000|2022-04-22 13:30:50|1115.4|1115|1115.6|1115.2|1116|1115.6|1115.2|1114.8|1105
1650634260000|2022-04-22 13:31:00|1115.4|1115|1114.4|1113.8|1115.4|1115.2|1114|1113.6|2403
1650634270000|2022-04-22 13:31:10|1114.6|1114|1114.6|1114|1115.2|1115|1114.6|1114|11072
1650634280000|2022-04-22 13:31:20|1114.8|1114.2|1114.6|1114.2|1115.2|1114.8|1114.6|1114.2|554
1650634290000|2022-04-22 13:31:30|1114.4|1114|1114.6|1114.2|1115|1114.6|1114.2|1113.8|3290
1650634300000|2022-04-22 13:31:40|1114.4|1114|1113.4|1113|1114.4|1114|1113.4|1113|3595
1650634310000|2022-04-22 13:31:50|1113.6|1113.2|1113.6|1113|1113.8|1113.2|1113.4|1113|0
1650634320000|2022-04-22 13:32:00|1113.4|1113.2|1113.6|1113|1113.6|1113.2|1113.2|1113|1843
1650634330000|2022-04-22 13:32:10|1113.8|1113.2|1114|1113.4|1115|1114.4|1113.6|1113.2|66361
1650634340000|2022-04-22 13:32:20|1114.2|1113.6|1114.6|1114.2|1114.6|1114.2|1114.2|1113.6|1934
1650634350000|2022-04-22 13:32:30|1114.4|1114|1114.6|1114|1114.6|1114.2|1114.2|1113.8|1539
1650634360000|2022-04-22 13:32:40|1114.8|1114.2|1114.2|1113.8|1114.8|1114.6|1114.2|1113.8|381
1650634370000|2022-04-22 13:32:50|1114|1113.6|1113.6|1113.2|1114|1113.6|1113.4|1113|739
1650634380000|2022-04-22 13:33:00|1113.4|1113|1113.6|1113.2|1113.6|1113.2|1112.8|1112.6|3003
1650634390000|2022-04-22 13:33:10|1113.4|1113.4|1113.4|1112.8|1113.6|1113.4|1113|1112.8|4196
1650634400000|2022-04-22 13:33:20|1113.2|1112.6|1113|1112.6|1113.2|1112.8|1112.8|1112.6|705
1650634410000|2022-04-22 13:33:30|1113.2|1112.8|1113.6|1113|1113.8|1113.4|1113.2|1112.8|1283
1650634420000|2022-04-22 13:33:40|1113.4|1113.2|1113.6|1113.2|1114|1113.4|1113.4|1113|253
1650634430000|2022-04-22 13:33:50|1113.8|1113.4|1113.8|1113.2|1113.8|1113.4|1113.2|1112.8|1046
1650634440000|2022-04-22 13:34:00|1113.6|1113.4|1114.4|1114|1114.6|1114|1113.6|1113.4|991
1650634450000|2022-04-22 13:34:10|1114.2|1113.8|1113.2|1112.6|1114.2|1113.8|1113|1112.6|2236
1650634460000|2022-04-22 13:34:20|1113|1112.8|1112|1111.4|1113.2|1112.8|1111.8|1111.4|507
1650634470000|2022-04-22 13:34:30|1111.8|1111.6|1112.6|1112.2|1112.6|1112.4|1111.8|1111.6|1498
1650634480000|2022-04-22 13:34:40|1112.4|1112|1112.6|1112|1113|1112.6|1112.4|1112|115
1650634490000|2022-04-22 13:34:50|1112.8|1112.2|1112.6|1112.4|1113|1112.4|1112.6|1112|229
1650634500000|2022-04-22 13:35:00|1112.4|1112.2|1112.8|1112.4|1112.8|1112.6|1112|1111.4|5485
1650634510000|2022-04-22 13:35:10|1112.6|1112.2|1111.8|1111.4|1112.6|1112.2|1111.6|1111.2|1179
1650634520000|2022-04-22 13:35:20|1112|1111.6|1112|1111.4|1112.6|1112.2|1111.8|1111.2|782
1650634530000|2022-04-22 13:35:30|1111.8|1111.2|1111.4|1110.8|1111.8|1111.4|1110.8|1110.4|12914
1650634540000|2022-04-22 13:35:40|1111.2|1110.6|1110.6|1110.2|1111.2|1110.6|1110.4|1109.8|814
1650634550000|2022-04-22 13:35:50|1110.4|1110|1109.4|1109.2|1110.6|1110.2|1109.4|1109.2|22873
1650634560000|2022-04-22 13:36:00|1109.6|1109.4|1109.2|1108.8|1109.6|1109.4|1108.8|1108.4|52871
1650634620000|2022-04-22 13:37:00|1110.2|1109.8|1109.4|1109|1110.6|1110.2|1109.2|1108.8|6527
1650634630000|2022-04-22 13:37:10|1109.2|1108.8|1109.6|1109|1109.8|1109.2|1109.2|1108.8|48
1650634640000|2022-04-22 13:37:20|1109.8|1109.2|1109.4|1109|1109.8|1109.4|1109.2|1108.8|0
1650634650000|2022-04-22 13:37:30|1109.6|1108.8|1110|1109.6|1110.2|1109.6|1109.4|1108.8|24950
1650634660000|2022-04-22 13:37:40|1109.8|1109.4|1108.4|1108|1110|1109.6|1108.2|1107.8|50262
1650634670000|2022-04-22 13:37:50|1108.2|1107.8|1107.8|1107.4|1108.2|1107.8|1107.8|1107.4|12000
1650634680000|2022-04-22 13:38:00|1108|1107.6|1107.8|1107.4|1108.2|1108|1107.6|1107.4|1614
1650634700000|2022-04-22 13:38:20|1107.6|1107.2|1108.6|1107.8|1108.6|1108.2|1107.4|1107.2|18949
1650634710000|2022-04-22 13:38:30|1108.4|1108.2|1107.6|1107|1108.6|1108.2|1107|1106.8|36784
1650634720000|2022-04-22 13:38:40|1107.2|1107.2|1106.4|1106|1108|1107.4|1106.4|1106|8211
1650634730000|2022-04-22 13:38:50|1106.6|1106.2|1107.2|1106.8|1107.2|1107|1106.4|1106|40493
1650634740000|2022-04-22 13:39:00|1107.4|1107|1107.8|1107.4|1108.2|1107.8|1107.2|1106.8|8388
1650634750000|2022-04-22 13:39:10|1107.6|1107.2|1107.4|1107|1108|1107.6|1107.2|1107|4393
1650634760000|2022-04-22 13:39:20|1107.2|1106.6|1106.8|1106.2|1107.8|1107.4|1106.8|1106.2|24402
1650634770000|2022-04-22 13:39:30|1106.6|1106.4|1106|1105.6|1106.8|1106.4|1105.8|1105.2|5186
1650634780000|2022-04-22 13:39:40|1105.8|1105.8|1105.6|1105.2|1106.4|1106|1105.6|1105|9148
1650634790000|2022-04-22 13:39:50|1105.8|1105.4|1105.6|1105.2|1106|1105.4|1105.6|1105.2|1733
1650634800000|2022-04-22 13:40:00|1105.4|1105|1105.8|1105.4|1106|1105.6|1105.2|1105|3469
1650634810000|2022-04-22 13:40:10|1106|1105.6|1106.8|1106.2|1107.2|1106.6|1105.8|1105.4|21833
1650634820000|2022-04-22 13:40:20|1106.6|1106|1106.4|1105.8|1106.6|1106|1106|1105.4|1545
1650634830000|2022-04-22 13:40:30|1106.2|1106|1106|1105.4|1106.4|1106|1105.4|1105|3318
1650634840000|2022-04-22 13:40:40|1105.8|1105.6|1106|1105.6|1106.4|1106|1105.8|1105.4|47592
1650634850000|2022-04-22 13:40:50|1105.8|1105.4|1105.6|1105.2|1106|1105.6|1105.6|1105.2|4094
1650634860000|2022-04-22 13:41:00|1105.8|1105|1105.8|1105.4|1106|1105.6|1105.6|1105|2103
1650634870000|2022-04-22 13:41:10|1105.6|1105.2|1104|1103.4|1105.6|1105.2|1103.6|1103|41221
1650634880000|2022-04-22 13:41:20|1103.8|1103.6|1104.6|1103.8|1104.6|1104|1103.8|1103.6|4200
1650634890000|2022-04-22 13:41:30|1104.4|1104|1104.6|1104.2|1105|1104.6|1104.4|1104|1000
1650634900000|2022-04-22 13:41:40|1104.8|1104|1104.8|1104.2|1105.6|1105.2|1104.6|1104|11031
1650634910000|2022-04-22 13:41:50|1105|1104.4|1105.4|1104.8|1105.4|1105|1104.8|1104.2|5279
1650634920000|2022-04-22 13:42:00|1105.2|1105|1104.6|1104|1105.6|1105.2|1104.4|1104|14111
1650634930000|2022-04-22 13:42:10|1104.8|1104.2|1105.6|1104.8|1105.6|1105|1104.8|1104.2|1108
1650634940000|2022-04-22 13:42:20|1105.4|1105|1104.6|1104.2|1105.8|1105.4|1104.6|1104.2|6956
1650634950000|2022-04-22 13:42:30|1104.4|1104|1105.4|1105|1105.6|1105|1104.4|1104|4729
1650634960000|2022-04-22 13:42:40|1105.2|1104.8|1103.8|1103.4|1105.4|1104.8|1103.8|1103.4|11889
1650634970000|2022-04-22 13:42:50|1104|1103.6|1104.2|1103.8|1104.2|1103.8|1104|1103.6|1695
1650635030000|2022-04-22 13:43:50|1103.2|1102.8|1103.4|1103|1103.6|1103|1103.2|1102.6|351
1650635040000|2022-04-22 13:44:00|1103.6|1103.2|1102.8|1102.2|1103.8|1103.4|1102.6|1102|8362
1650635050000|2022-04-22 13:44:10|1103|1102.4|1102.8|1102.4|1103.2|1102.6|1102.4|1102.2|9012
1650635060000|2022-04-22 13:44:20|1102.6|1102.2|1102.8|1102.4|1102.8|1102.4|1102.6|1102.2|3218
1650635070000|2022-04-22 13:44:30|1103|1102.2|1102.8|1102.4|1103.6|1103.2|1102.8|1102.2|2924
1650635080000|2022-04-22 13:44:40|1103|1102.2|1103.2|1102.8|1103.2|1102.8|1102.6|1102.2|20
1650635090000|2022-04-22 13:44:50|1103.4|1103.2|1103.8|1103.2|1103.8|1103.2|1103|1103.2|322
1650635100000|2022-04-22 13:45:00|1103.6|1103|1102.8|1102.4|1103.6|1103|1102.6|1102.2|5470
1650635110000|2022-04-22 13:45:10|1103|1102.6|1104|1103.6|1105|1104.6|1103|1102.6|20796
1650635120000|2022-04-22 13:45:20|1103.8|1103.4|1104.4|1103.8|1105|1104.4|1103.4|1103.2|7517
1650635130000|2022-04-22 13:45:30|1104.2|1104|1104|1103.4|1105.2|1104.6|1103.8|1103.2|8886
1650635140000|2022-04-22 13:45:40|1104.2|1103.6|1104.8|1104.2|1104.8|1104.4|1104|1103.6|1616
1650635150000|2022-04-22 13:45:50|1104.6|1104.4|1103.4|1103|1104.8|1104.6|1103.4|1103|78926
1650635160000|2022-04-22 13:46:00|1103.6|1102.8|1103.2|1102.6|1103.6|1102.8|1102.8|1102.2|3844
1650635170000|2022-04-22 13:46:10|1103|1102.8|1103.6|1102.8|1103.8|1103.4|1103|1102.4|10073
1650635180000|2022-04-22 13:46:20|1103.4|1103|1103.8|1103.2|1104|1103.6|1103.4|1103|592
1650635190000|2022-04-22 13:46:30|1104|1103.4|1104|1103.6|1104|1103.6|1103.6|1103|0
1650635200000|2022-04-22 13:46:40|1103.8|1103.4|1103.8|1103.4|1104.4|1104|1103.8|1103.2|48834
1650635210000|2022-04-22 13:46:50|1104|1103.2|1099.8|1099.4|1104|1103.2|1099.2|1098.6|324436
1650635220000|2022-04-22 13:47:00|1100|1099.6|1098.8|1098.2|1100.6|1100.2|1098.4|1098|47400
1650635230000|2022-04-22 13:47:10|1099|1098.4|1099.4|1098.8|1100|1099.4|1098.8|1098.2|27434
1650635240000|2022-04-22 13:47:20|1099.6|1099|1099.2|1098.6|1100|1099.4|1098.6|1098|24289
1650635250000|2022-04-22 13:47:30|1099|1098.4|1097.8|1097.4|1099|1098.4|1097.8|1097.2|33716
1650635260000|2022-04-22 13:47:40|1098.2|1097.6|1098.8|1098.4|1099|1098.4|1097.8|1097.4|2280
1650635270000|2022-04-22 13:47:50|1099|1098.6|1099.4|1098.8|1099.8|1099.4|1099|1098.6|17933
1650635280000|2022-04-22 13:48:00|1099.6|1099|1100.4|1099.8|1100.6|1100.4|1099.4|1098.8|4492
1650635290000|2022-04-22 13:48:10|1100.2|1099.6|1100.6|1099.8|1100.6|1099.8|1099.8|1099.4|1392
1650635300000|2022-04-22 13:48:20|1100.4|1100|1101.8|1101.2|1102|1101.2|1100.2|1100|2807
1650635310000|2022-04-22 13:48:30|1102|1101.4|1102.2|1101.6|1102.4|1101.8|1101.8|1101.4|10168
1650635320000|2022-04-22 13:48:40|1102.4|1101.8|1101.6|1101.2|1102.6|1102|1101.6|1101.2|5667
1650635330000|2022-04-22 13:48:50|1101.4|1101|1101.8|1101.2|1101.8|1101.2|1101.2|1100.8|3697
1650635340000|2022-04-22 13:49:00|1102|1101.4|1102.6|1101.8|1102.6|1102|1101.8|1101.4|5050
1650635350000|2022-04-22 13:49:10|1102.8|1102|1102.8|1102.4|1102.8|1102.4|1102.4|1101.8|1099
1650635360000|2022-04-22 13:49:20|1102.6|1102.2|1102.6|1102.2|1102.8|1102.2|1102|1101.8|18643
1650635370000|2022-04-22 13:49:30|1102.8|1102.4|1102.6|1102.2|1103.4|1102.8|1102.6|1102|4162
1650635380000|2022-04-22 13:49:40|1102.8|1102.4|1102.8|1102.2|1103.4|1102.8|1102.2|1101.8|20446
1650635390000|2022-04-22 13:49:50|1102.6|1102.6|1103.8|1103.4|1103.8|1103.4|1102.6|1102.6|11400
1650635400000|2022-04-22 13:50:00|1104|1103.6|1103.4|1103|1104.4|1104|1103.4|1103|8154
1650635410000|2022-04-22 13:50:10|1103.6|1103.2|1104|1103.4|1104|1103.6|1103.6|1103|550
1650635420000|2022-04-22 13:50:20|1103.8|1103.6|1106|1105.4|1106.2|1105.6|1103.8|1103.4|15917
1650635430000|2022-04-22 13:50:30|1105.8|1105.2|1105.4|1104.8|1106|1105.2|1105.2|1104.8|912
1650635440000|2022-04-22 13:50:40|1105.2|1104.6|1104.4|1104|1105.2|1104.6|1104.2|1103.8|0
1650635450000|2022-04-22 13:50:50|1104.6|1104.2|1104.4|1104|1104.8|1104.2|1104.4|1104|471
1650635460000|2022-04-22 13:51:00|1104.6|1103.8|1103.6|1103|1104.6|1103.8|1103.4|1103|2025
1650635470000|2022-04-22 13:51:10|1103.4|1103.2|1103.8|1103.4|1104.2|1103.6|1103.4|1103|53
1650635480000|2022-04-22 13:51:20|1104|1103.6|1103.2|1102.6|1104.4|1103.8|1103|1102.4|10801
1650635490000|2022-04-22 13:51:30|1103.4|1103|1103|1102.4|1103.4|1103|1103|1102.4|0
1650635500000|2022-04-22 13:51:40|1102.8|1102.2|1102.4|1102|1103|1102.6|1102.2|1102|2868
1650635510000|2022-04-22 13:51:50|1102.6|1102.2|1104.2|1103.6|1104.2|1103.6|1102.6|1102.2|5335
1650635520000|2022-04-22 13:52:00|1104|1103.8|1104.4|1103.8|1104.8|1104|1104|1103.8|85
1650635530000|2022-04-22 13:52:10|1104.2|1103.6|1105|1104.6|1105|1104.6|1104.2|1103.6|4193
1650635540000|2022-04-22 13:52:20|1105.2|1104.8|1104.8|1104.4|1105.4|1104.8|1104.6|1104|3082
1650635550000|2022-04-22 13:52:30|1104.6|1104.2|1104.4|1104|1104.6|1104.2|1104.2|1104|123
1650635560000|2022-04-22 13:52:40|1104.6|1104.2|1105.4|1105|1105.4|1105|1104.6|1104.2|19300
1650635570000|2022-04-22 13:52:50|1105.6|1105.2|1106|1105.4|1106.2|1105.8|1105.6|1105|2396
1650635580000|2022-04-22 13:53:00|1106.2|1105.6|1106|1105.4|1106.2|1105.6|1105.8|1105.4|500
1650635590000|2022-04-22 13:53:10|1105.8|1105.2|1105.8|1105.2|1105.8|1105.6|1105.4|1105|0
1650635600000|2022-04-22 13:53:20|1105.6|1105|1104.2|1103.8|1105.6|1105.2|1103.8|1103.2|54456
1650635610000|2022-04-22 13:53:30|1104.4|1103.6|1104.2|1103.8|1104.4|1104|1104|1103.6|503
1650635620000|2022-04-22 13:53:40|1104|1103.6|1103.8|1103.2|1104|1103.6|1103.8|1103.2|3959
1650635630000|2022-04-22 13:53:50|1103.6|1103|1103.4|1102.8|1103.6|1103|1103.2|1102.6|10235
1650635640000|2022-04-22 13:54:00|1103.6|1103|1103.4|1103|1104|1103.6|1103.4|1103|4381
1650635650000|2022-04-22 13:54:10|1103.6|1102.8|1103.4|1102.6|1103.8|1103.2|1103|1102.6|876
1650635660000|2022-04-22 13:54:20|1103.2|1102.8|1102.4|1102|1103.4|1102.8|1102.4|1101.8|8351
1650635670000|2022-04-22 13:54:30|1102.6|1102.2|1102.2|1101.6|1102.6|1102.2|1101.8|1101.4|14782
1650635680000|2022-04-22 13:54:40|1102.4|1101.8|1102.4|1102|1102.4|1102|1101.8|1101.4|761
1650635690000|2022-04-22 13:54:50|1102.6|1102.4|1103|1102.4|1103.4|1102.8|1102.4|1102|3014
1650635700000|2022-04-22 13:55:00|1102.8|1102.2|1102.6|1102.2|1103|1102.4|1102.4|1102.2|3094
1650635710000|2022-04-22 13:55:10|1102.8|1102.4|1103.4|1103|1103.4|1103|1102.8|1102.2|3500
1650635720000|2022-04-22 13:55:20|1103.2|1102.8|1102.4|1101.8|1103.4|1103|1102.4|1101.8|10602
1650635730000|2022-04-22 13:55:30|1102.6|1102|1102.4|1101.8|1102.6|1102.4|1102.2|1101.8|8929
1650635740000|2022-04-22 13:55:40|1102.2|1101.6|1102|1101.6|1102.2|1101.8|1101.8|1101.4|6334
1650635750000|2022-04-22 13:55:50|1102.2|1101.8|1102.4|1101.8|1102.4|1101.8|1102.2|1101.6|960
1650635760000|2022-04-22 13:56:00|1102.2|1102|1102.2|1101.6|1102.4|1102|1101.8|1101.4|2812
1650635770000|2022-04-22 13:56:10|1102|1101.8|1102.4|1102|1102.6|1102.2|1101.8|1101.6|1422
1650635780000|2022-04-22 13:56:20|1102.2|1101.8|1101.8|1101.4|1102.4|1102|1101.8|1101.4|19469
1650635790000|2022-04-22 13:56:30|1102|1101.8|1101.8|1101.4|1102|1101.8|1101.8|1101.4|6500
1650635800000|2022-04-22 13:56:40|1102|1101.6|1101.8|1101.4|1102.2|1101.6|1101.8|1101.4|0
1650635810000|2022-04-22 13:56:50|1102|1101.6|1102.2|1101.8|1102.2|1101.8|1101.8|1101.4|422
1650635820000|2022-04-22 13:57:00|1102.4|1102|1102.6|1102.2|1102.8|1102.2|1102|1102|245
1650635830000|2022-04-22 13:57:10|1102.8|1102|1102.4|1101.8|1102.8|1102|1102|1101.8|11947
1650635840000|2022-04-22 13:57:20|1102.2|1101.6|1101.8|1101.4|1102.4|1101.8|1101.8|1101.4|8601
1650635850000|2022-04-22 13:57:30|1102|1101.6|1101.8|1101.4|1102.4|1102|1101.6|1101.4|12614
1650635860000|2022-04-22 13:57:40|1101.6|1101.2|1102|1101.6|1102|1101.6|1101.4|1101|6213
1650635870000|2022-04-22 13:57:50|1102.2|1101.8|1102.6|1102|1102.6|1102|1102|1101.6|1377
1650635880000|2022-04-22 13:58:00|1102.4|1102.2|1102.8|1102.4|1102.8|1102.4|1102.4|1101.8|0
1650635890000|2022-04-22 13:58:10|1103|1102.2|1102.8|1102.2|1103|1102.4|1102.6|1102.2|1404
1650635900000|2022-04-22 13:58:20|1103|1102.4|1103.8|1103.2|1103.8|1103.2|1103|1102.4|618
1650635910000|2022-04-22 13:58:30|1104|1103.4|1104|1103.6|1104.2|1103.6|1104|1103.4|0
1650635920000|2022-04-22 13:58:40|1103.8|1103.4|1103.2|1102.6|1103.8|1103.4|1102.4|1102|29177
1650635930000|2022-04-22 13:58:50|1103|1102.8|1102.8|1102.2|1103.6|1103|1102.6|1102|5586
1650635940000|2022-04-22 13:59:00|1103|1102.4|1103|1102.6|1103.2|1103|1103|1102.4|452
1650635950000|2022-04-22 13:59:10|1102.8|1102.4|1102.4|1101.8|1103|1102.4|1102.2|1101.8|845
1650635960000|2022-04-22 13:59:20|1102.6|1102|1102|1101.6|1102.6|1102|1101.8|1101.6|362
1650635970000|2022-04-22 13:59:30|1101.8|1101.4|1101.8|1101.2|1102|1101.6|1101.6|1101.2|0
1650635980000|2022-04-22 13:59:40||1101.4||1101.4||1101.4||1101.4|0
1650635990000|2022-04-22 13:59:50|1102|1101.6|1102.8|1102.2|1102.8|1102.2|1102|1101.4|1579
1650636000000|2022-04-22 14:00:00|1102.6|1102|1102.2|1101.6|1102.8|1102|1101.8|1101.4|7475
1650636010000|2022-04-22 14:00:10|1102|1101.4|1103.2|1102.6|1103.2|1102.8|1101.8|1101.4|1127
1650636020000|2022-04-22 14:00:20|1103|1102.8|1103|1102.4|1103.2|1102.8|1102.2|1101.8|19529
1650636030000|2022-04-22 14:00:30|1103.2|1102.6|1103.4|1102.8|1103.6|1103|1103|1102.6|1298
1650636040000|2022-04-22 14:00:40|1103.6|1103|1104|1103.6|1104.4|1103.8|1103.2|1102.8|5207
1650636050000|2022-04-22 14:00:50|1104.2|1103.8|1105|1104.6|1105.2|1104.6|1104.2|1103.6|4346
1650636060000|2022-04-22 14:01:00|1105.2|1104.4|1105|1104.6|1105.6|1105.2|1104.8|1104.4|22200
1650636070000|2022-04-22 14:01:10|1104.8|1104.4|1104.8|1104.4|1105|1104.6|1104.2|1104|10513
1650636080000|2022-04-22 14:01:20|1104.6|1104.2|1104.2|1103.8|1104.6|1104.2|1104.2|1103.8|6361
1650636090000|2022-04-22 14:01:30|1104|1104|1104.4|1104|1105|1104.8|1104|1104|31074
1650636100000|2022-04-22 14:01:40|1104.6|1104.2|1105|1104.6|1105|1104.6|1104.6|1104.2|1596
1650636110000|2022-04-22 14:01:50|1104.8|1104.4|1104.6|1104.2|1104.8|1104.4|1104.6|1104.2|891
1650636120000|2022-04-22 14:02:00|1104.4|1104|1104.4|1103.8|1104.6|1104|1103.8|1103.4|14391
1650636130000|2022-04-22 14:02:10|1104.2|1104|1105|1104.6|1105.6|1105.4|1104.2|1103.8|87303
1650636140000|2022-04-22 14:02:20|1104.8|1104.4|1104.4|1104|1104.8|1104.4|1104.2|1104|4005
1650636150000|2022-04-22 14:02:30|1104.6|1104.2|1104.8|1104.4|1105.2|1104.8|1104.6|1104.2|3084
1650636160000|2022-04-22 14:02:40|1104.6|1104.2|1104.4|1104|1104.6|1104.2|1103.8|1103.4|2911
1650636170000|2022-04-22 14:02:50|1104.2|1103.8|1104.2|1103.8|1104.6|1104.2|1104|1103.8|7021
1650636180000|2022-04-22 14:03:00|1104.4|1103.6|1104.6|1104|1104.6|1104|1103.8|1103.4|22536
1650636190000|2022-04-22 14:03:10|1104.4|1104.2|1104.4|1104|1104.8|1104.4|1104.2|1103.8|1227
1650636200000|2022-04-22 14:03:20|1104.6|1103.8|1104|1103.4|1104.6|1103.8|1103.8|1103.4|6591
1650636210000|2022-04-22 14:03:30|1103.8|1103.2|1103.8|1103.2|1104|1103.6|1103.6|1103|0
1650636220000|2022-04-22 14:03:40|1103.6|1103|1104|1103.4|1104|1103.6|1103.4|1103|19371
1650636230000|2022-04-22 14:03:50|1104.2|1103.6|1104.6|1104.2|1104.8|1104.4|1104|1103.4|0
1650636240000|2022-04-22 14:04:00|1104.4|1104|1104.8|1104.4|1105.2|1104.8|1104.2|1103.8|4377
1650636250000|2022-04-22 14:04:10|1105|1104.2|1104.4|1104|1105|1104.4|1104.4|1104|3113
1650636260000|2022-04-22 14:04:20|1104.6|1104.2|1104.6|1104|1105|1104.6|1104.4|1104|9340
1650636270000|2022-04-22 14:04:30|1104.4|1104.2|1105.2|1104.8|1105.2|1104.8|1104.4|1104.2|5182
1650636280000|2022-04-22 14:04:40|1105|1104.6|1104.6|1104|1105|1104.6|1104.4|1104|3985
1650636290000|2022-04-22 14:04:50|1104.8|1104.2|1104.8|1104.4|1104.8|1104.6|1104.4|1104|495
1650636300000|2022-04-22 14:05:00|1105|1104.6|1104.8|1104.2|1105.4|1105|1104.6|1104|39059
1650636310000|2022-04-22 14:05:10|1104.6|1104.4|1105.2|1104.8|1105.4|1105|1104.6|1104.2|1944
1650636320000|2022-04-22 14:05:20|1105|1104.6|1105.4|1105|1105.6|1105|1105|1104.6|0
1650636330000|2022-04-22 14:05:30|1105.6|1105.2|1106.6|1106|1106.8|1106.2|1105.6|1105|6517
1650636340000|2022-04-22 14:05:40|1106.4|1106.2|1106.8|1106.4|1107.2|1106.6|1106|1105.6|34139
1650636350000|2022-04-22 14:05:50|1107|1106.6|1107.4|1107.2|1108.4|1108|1107|1106.6|79186
1650636360000|2022-04-22 14:06:00|1107.6|1107.4|1107.8|1107.4|1108|1107.6|1107.4|1107.2|5728
1650636370000|2022-04-22 14:06:10|1108|1107.2|1108.4|1108|1108.6|1108.2|1108|1107.2|700
1650636380000|2022-04-22 14:06:20|1108.6|1107.8|1108|1107.6|1108.6|1107.8|1107.8|1107.4|473
1650636390000|2022-04-22 14:06:30|1108.2|1108|1108|1107.6|1108.2|1108|1108|1107.6|2000
1650636400000|2022-04-22 14:06:40|1108.2|1107.8|1109|1108.4|1109.2|1108.6|1108.2|1107.8|21680
1650636410000|2022-04-22 14:06:50|1109.2|1108.6|1109.4|1108.8|1109.4|1108.8|1108.6|1108.2|752
1650636420000|2022-04-22 14:07:00|1109.2|1109|1109.2|1108.8|1109.6|1109|1109.2|1108.8|655
1650636430000|2022-04-22 14:07:10|1109|1108.6|1109.4|1108.8|1109.4|1108.8|1108.6|1108.2|13160
1650636440000|2022-04-22 14:07:20|1109.2|1109|1109|1108.6|1109.6|1109|1108.8|1108.4|3854
1650636450000|2022-04-22 14:07:30|1109.2|1108.4|1107.8|1107.4|1109.2|1108.6|1107.8|1107.4|4472
1650636460000|2022-04-22 14:07:40|1107.6|1107.2|1107.8|1107.4|1108|1107.4|1107.2|1106.8|7902
1650636470000|2022-04-22 14:07:50|1107.6|1107.2|1107.4|1106.8|1108|1107.4|1107.2|1106.8|2432
1650636480000|2022-04-22 14:08:00|1107.2|1107|1106.8|1106.4|1107.6|1107|1106.6|1106.4|999
1650636490000|2022-04-22 14:08:10|1107|1106.6|1107|1106.4|1107.4|1106.8|1106.4|1106.2|5522
1650636500000|2022-04-22 14:08:20|1107.2|1106.6|1107.4|1106.8|1107.6|1107|1107|1106.4|1796
1650636510000|2022-04-22 14:08:30|1107.2|1106.6|1107|1106.6|1107.2|1106.6|1106.6|1106.4|0
1650636520000|2022-04-22 14:08:40|1107.2|1106.4|1107|1106.6|1107.2|1106.6|1107|1106.4|1000
1650636530000|2022-04-22 14:08:50|1107.2|1107|1107.2|1106.6|1107.4|1107|1106.8|1106.4|393
1650636540000|2022-04-22 14:09:00|1107|1106.8|1107|1106.4|1107.4|1107|1106.8|1106.4|1392
1650636550000|2022-04-22 14:09:10||1106.6||1106.6||1106.6||1106.4|0
1650636560000|2022-04-22 14:09:20|1107.2|1106.8|1107|1106.6|1107.6|1107|1107|1106.6|5635
1650636570000|2022-04-22 14:09:30|1107.2|1106.4|1107|1106.6|1107.2|1106.6|1107|1106.4|0
1650636580000|2022-04-22 14:09:40|1107.2|1106.8|1107.4|1107|1107.6|1107|1107.2|1106.6|608
1650636590000|2022-04-22 14:09:50|1107.6|1106.8|1107.2|1106.8|1107.6|1107|1107.2|1106.8|3476
1650636600000|2022-04-22 14:10:00|1107|1106.6|1106.8|1106.2|1107|1106.6|1106.4|1105.8|2276
1650636610000|2022-04-22 14:10:10|1106.6|1106|1107.8|1107.4|1107.8|1107.4|1106.4|1106|2156
1650636620000|2022-04-22 14:10:20|1108|1107.2|1106.8|1106.2|1108|1107.6|1106.6|1106|4699
1650636630000|2022-04-22 14:10:30|1106.6|1106.4|1106.4|1106|1106.8|1106.4|1106.2|1105.8|1874
1650636640000|2022-04-22 14:10:40|1106.6|1106.2|1106.2|1105.6|1106.8|1106.4|1105.8|1105.4|23469
1650636650000|2022-04-22 14:10:50|1106|1105.8|1106.2|1105.6|1106.2|1105.8|1106|1105.6|1589
1650636660000|2022-04-22 14:11:00|1106|1105.8|1106|1105.6|1106.2|1105.8|1106|1105.6|473
1650636670000|2022-04-22 14:11:10|1106.2|1105.8|1106.4|1106|1106.6|1106.2|1106|1105.6|4228
1650636680000|2022-04-22 14:11:20|1106.6|1105.8|1106|1105.6|1106.6|1105.8|1105.8|1105.6|0
1650636690000|2022-04-22 14:11:30|1105.8|1105.4|1105.6|1105.2|1105.8|1105.4|1105|1104.8|21918
1650636700000|2022-04-22 14:11:40|1105.8|1105.4|1105.8|1105.4|1105.8|1105.4|1105.6|1105.2|0
1650636710000|2022-04-22 14:11:50|1106|1105.6|1105.6|1105.2|1106|1105.8|1105.6|1105.2|2586
1650636720000|2022-04-22 14:12:00|1105.8|1105.4|1105.6|1105.2|1105.8|1105.4|1105.6|1105.2|0
1650636730000|2022-04-22 14:12:10|1105.8|1105.4|1105.8|1105.4|1106|1105.6|1105.6|1105.2|2046
1650636740000|2022-04-22 14:12:20|1105.6|1105.2|1105.4|1104.8|1105.6|1105.2|1105.2|1104.8|897
1650636750000|2022-04-22 14:12:30|1105.2|1105|1104.6|1104.2|1105.2|1105|1104.6|1104.2|1341
1650636760000|2022-04-22 14:12:40|1104.4|1104|1105|1104.4|1105.2|1104.8|1104.4|1104|11893
1650636770000|2022-04-22 14:12:50|1104.8|1104.2|1105|1104.4|1105.2|1104.6|1104.6|1104.2|0
1650636780000|2022-04-22 14:13:00|1104.8|1104.6|1105.6|1105|1105.8|1105.4|1104.8|1104.4|1941
1650636790000|2022-04-22 14:13:10|1105.8|1105.2|1105.2|1104.8|1105.8|1105.2|1105|1104.6|8
1650636800000|2022-04-22 14:13:20|1105|1104.6|1105|1104.4|1105.2|1104.6|1104.8|1104.4|369
1650636810000|2022-04-22 14:13:30|1104.8|1104.6|1104.6|1104.2|1105|1104.6|1104.4|1104|894
1650636820000|2022-04-22 14:13:40|1104.4|1104|1104.2|1103.8|1104.6|1104|1104.2|1103.8|0
1650636830000|2022-04-22 14:13:50|1104.4||1104.2||1104.4||1104.2||0
1650636840000|2022-04-22 14:14:00|1104.4|1104|1104.2|1103.8|1104.4|1104.2|1104.2|1103.8|1259
1650636850000|2022-04-22 14:14:10|1104|1103.6|1103.4|1103|1104.2|1103.8|1103.4|1103|4138
1650636860000|2022-04-22 14:14:20|1103.6|1103.2|1103.6|1103.2|1103.8|1103.4|1103.4|1103.2|4249
1650636870000|2022-04-22 14:14:30|1103.4|1103|1103.4|1102.8|1103.4|1103|1103.2|1102.8|1305
1650636880000|2022-04-22 14:14:40|1103.6|1103|1103.4|1103|1103.6|1103.4|1103.4|1102.8|2917
1650636890000|2022-04-22 14:14:50|1103.2|1102.8|1103.6|1103.2|1103.8|1103.4|1103.2|1102.8|434
1650636900000|2022-04-22 14:15:00|1103.4|1103|1103.4|1103|1103.6|1103.2|1103.2|1103|3368
1650636910000|2022-04-22 14:15:10|1103.6|1103.2|1103.6|1103|1103.6|1103.4|1103.4|1103|1629
1650636920000|2022-04-22 14:15:20|1103.4|1102.8|1103.4|1103|1103.6|1103.2|1103|1102.8|1025
1650636930000|2022-04-22 14:15:30|1103.2|1103.2|1103.2|1102.8|1103.4|1103.2|1103|1102.8|1804
1650636940000|2022-04-22 14:15:40|1103.4|1103|1103.2|1103|1103.4|1103|1103.2|1103|0
1650636950000|2022-04-22 14:15:50|1103|1102.8|1103|1102.8|1103.2|1102.8|1103|1102.6|4360
1650637020000|2022-04-22 14:17:00|1103.2|1103|1103.2|1102.8|1103.4|1103|1103|1102.6|804
1650637030000|2022-04-22 14:17:10|1103|1102.6|1102.6|1102|1103|1102.6|1102.4|1101.8|1277
1650637040000|2022-04-22 14:17:20|1102.4|1101.8|1102.4|1101.8|1102.6|1102.4|1102.2|1101.8|2799
1650637050000|2022-04-22 14:17:30|1102.2|1102|1102.4|1102|1102.6|1102.2|1102.2|1102|2530
1650637060000|2022-04-22 14:17:40|1102.6|1102.2|1103.2|1102.8|1103.4|1103|1102.6|1102.2|5640
1650637070000|2022-04-22 14:17:50|1103|1102.6|1103|1102.6|1103.2|1102.8|1103|1102.6|0
1650637080000|2022-04-22 14:18:00|1103.2|1102.8|1103.6|1103|1103.6|1103.2|1103|1102.6|30
1650637090000|2022-04-22 14:18:10|1103.8|1103.2|1103.2|1102.8|1103.8|1103.6|1103|1102.6|4221
1650637100000|2022-04-22 14:18:20|1103||1103.2||1103.2||1103||0
1650637110000|2022-04-22 14:18:30|1103|1102.6|1103.6|1103.2|1103.6|1103.2|1103|1102.6|5801
1650637120000|2022-04-22 14:18:40|1103.4|1103|1103.2|1102.6|1103.4|1103|1103|1102.6|10915
1650637130000|2022-04-22 14:18:50|1103|1103|1102.6|1102|1103.4|1103.2|1102.4|1102|61745
1650637140000|2022-04-22 14:19:00|1102.4|1101.8|1103|1102.6|1103|1102.8|1102.2|1101.8|8332
1650637150000|2022-04-22 14:19:10|1103.2|1102.8|1103.8|1103.4|1103.8|1103.4|1103.2|1102.8|5200
1650637160000|2022-04-22 14:19:20|1104|1103.2|1103.6|1103|1104|1103.4|1103.4|1103|2221
1650637170000|2022-04-22 14:19:30||1103.2||1103.2||1103.2||1103|0
1650637180000|2022-04-22 14:19:40|1103.4|1103|1103|1102.6|1103.6|1103.2|1102.8|1102.4|7126
1650637190000|2022-04-22 14:19:50|1103.2|1102.8|1103.4|1103|1103.6|1103.2|1103.2|1102.8|1372
1650637200000|2022-04-22 14:20:00|1103.2|1102.8|1103.2|1102.8|1103.2|1102.8|1102.8|1102.6|5930
1650637210000|2022-04-22 14:20:10|1103|1102.6|1102.4|1102|1103.2|1102.6|1102.4|1102|4521
1650637220000|2022-04-22 14:20:20|1102.2|1101.8|1102.2|1101.8|1102.2|1102|1102.2|1101.6|784
1650637230000|2022-04-22 14:20:30|1102|1101.6|1101.8|1101.4|1102.2|1101.6|1101.8|1101.4|1802
1650637240000|2022-04-22 14:20:40|1102|1101.6|1101.6|1101.4|1102|1101.8|1101.6|1101.4|784
1650637250000|2022-04-22 14:20:50|1101.8|1101.6|1101.8|1101.4|1102|1101.8|1101.8|1101.4|8698
1650637260000|2022-04-22 14:21:00||1101.6||1101.6||1101.6||1101.6|0
1650637270000|2022-04-22 14:21:10|1102|1101.8|1101.6|1101.2|1102|1101.8|1101.4|1101.2|4842
1650637280000|2022-04-22 14:21:20|1101.4|1101|1100.8|1100.4|1101.4|1101|1100.8|1100.4|3906
1650637290000|2022-04-22 14:21:30|1100.6|1100.6|1100.8|1100.4|1100.8|1100.6|1100.4|1100.2|4131
1650637300000|2022-04-22 14:21:40|1101|1100.6|1101.2|1100.8|1101.2|1101|1101|1100.6|2436
1650637310000|2022-04-22 14:21:50|1101.6|1101|1102|1101.6|1102.2|1101.8|1101.4|1101|6467
1650637320000|2022-04-22 14:22:00|1101.8|1101.4|1102.4|1102|1102.4|1102|1101.8|1101.4|0
1650637330000|2022-04-22 14:22:10|1102.2|1101.8|1102|1101.4|1102.2|1101.8|1101.8|1101.4|701
1650637340000|2022-04-22 14:22:20|1101.8|1101.6|1101.8|1101.4|1101.8|1101.6|1101.8|1101.4|0
1650637350000|2022-04-22 14:22:30|1102|1101.6|1102|1101.6|1102.2|1101.8|1101.6|1101.4|2712
1650637360000|2022-04-22 14:22:40|1101.8|1101.4|1102.2|1101.8|1102.2|1101.8|1101.6|1101.4|2784
1650637370000|2022-04-22 14:22:50|1102|1101.6|1102.2|1101.8|1102.2|1101.8|1101.8|1101.4|3335
1650637380000|2022-04-22 14:23:00|1102.4|1102|1102.6|1102.2|1102.8|1102.2|1102.2|1101.8|2828
1650637390000|2022-04-22 14:23:10|1102.8||1102.6||1102.8||1102.4||0
1650637400000|2022-04-22 14:23:20|1102.8|1102.4|1102.8|1102.2|1102.8|1102.4|1102.6|1102.2|643
1650637410000|2022-04-22 14:23:30|1102.6|1102.4|1102.6|1102.2|1102.8|1102.4|1102.4|1102.2|0
1650637420000|2022-04-22 14:23:40|1102.4|1102|1102.4|1102|1102.4|1102.2|1102.4|1101.8|4181
1650637430000|2022-04-22 14:23:50|1102.6|1102.2|1103.2|1102.8|1103.2|1102.8|1102.6|1102|4844
1650637440000|2022-04-22 14:24:00|1103|1103|1103.2|1102.8|1103.4|1103|1103|1102.8|6913
1650637450000|2022-04-22 14:24:10|1103|1102.6|1103|1102.6|1103.2|1102.6|1103|1102.4|132
1650637460000|2022-04-22 14:24:20|1103.2||1103||1103.2||1103||0
1650637470000|2022-04-22 14:24:30|1103.2|1102.8|1103.2|1102.8|1103.2|1102.8|1103|1102.6|472
1650637480000|2022-04-22 14:24:40|1103|1102.6|1103.4|1102.8|1103.6|1103.2|1103|1102.6|0
1650637490000|2022-04-22 14:24:50|1103.2|1103|1103.2|1102.8|1103.4|1103|1103.2|1102.8|4763
1650637500000|2022-04-22 14:25:00|1103|1102.6|1102.2|1101.8|1103|1102.8|1102.2|1101.8|1593
1650637510000|2022-04-22 14:25:10|1102.4|1102|1103|1102.6|1103|1102.6|1102.4|1102|13342
1650637520000|2022-04-22 14:25:20|1102.8|1102.4|1102.8|1102.4|1103|1102.6|1102.8|1102.2|308
1650637530000|2022-04-22 14:25:30|1102.6|1102.2|1102.8|1102.4|1102.8|1102.4|1102.2|1101.8|10984
1650637560000|2022-04-22 14:26:00|1102.6|1102.2|1102.4|1102|1102.6|1102.2|1102|1101.6|6249
1650637570000|2022-04-22 14:26:10|1102.6|1102.2|1102.8|1102.4|1103|1102.4|1102.6|1102.2|2015
1650637580000|2022-04-22 14:26:20|1103|1102.6|1102.6|1102.4|1103|1102.6|1102.6|1102.2|3123
1650637590000|2022-04-22 14:26:30|1102.8|1102.6|1102.6|1102.2|1103|1102.6|1102.4|1102|1018
1650637600000|2022-04-22 14:26:40|1102.4|1102.4|1102.6|1102.2|1102.6|1102.4|1102.4|1102.2|0
1650637610000|2022-04-22 14:26:50|1102.4|1102.4|1102.6|1102.2|1102.6|1102.4|1102.2|1102|903
1650637620000|2022-04-22 14:27:00|1102.4|1102.4|1103|1102.8|1103.2|1102.8|1102.4|1102.2|1141
1650637630000|2022-04-22 14:27:10|1102.8|1102.4|1103|1102.6|1103|1102.6|1102.8|1102.4|1849
1650637640000|2022-04-22 14:27:20|1102.8|1102.4|1102.8|1102.4|1103.2|1102.8|1102.8|1102.4|0
1650637650000|2022-04-22 14:27:30|1102.6|1102.2|1102.6|1102.2|1102.6|1102.2|1102.4|1102|599
1650637660000|2022-04-22 14:27:40|1102.8|1102.4|1103|1102.6|1103.2|1102.8|1102.8|1102.4|2453
1650637670000|2022-04-22 14:27:50|1102.8|1102.8|1103|1102.6|1103|1102.8|1102.6|1102.4|7776
1650637680000|2022-04-22 14:28:00|1102.8|1102.4|1102.6|1102.2|1103|1102.6|1102.6|1102.2|690
1650637690000|2022-04-22 14:28:10|1102.8|1102.4|1103|1102.6|1103|1102.8|1102.8|1102.4|369
1650637700000|2022-04-22 14:28:20|1103.2|1102.8|1103.4|1103|1103.4|1103.2|1103.2|1102.8|19229
1650637710000|2022-04-22 14:28:30|1103.6|1103.2|1104|1103.6|1104|1103.8|1103.6|1103.2|1242
1650637720000|2022-04-22 14:28:40|1103.8|1103.4|1104.2|1103.8|1104.4|1104|1103.8|1103.4|5584
1650637730000|2022-04-22 14:28:50|1104|1103.6|1103.8|1103.6|1104|1103.8|1103.8|1103.6|3374
1650637740000|2022-04-22 14:29:00|1103.6|1103.4|1103.6|1103.2|1103.8|1103.4|1103.2|1102.8|3494
1650637750000|2022-04-22 14:29:10|1103.4|1103|1103|1102.6|1103.6|1103.2|1102.8|1102.4|0
1650637760000|2022-04-22 14:29:20|1102.8|1102.4|1102.6|1102.2|1102.8|1102.4|1102.6|1102.2|0
1650637770000|2022-04-22 14:29:30|1102.4|1102|1102.4|1102|1102.6|1102.2|1102.2|1102|4173
1650637780000|2022-04-22 14:29:40|1102.6|1102.2|1102.6|1102.2|1102.6|1102.2|1102.6|1102|0
1650637790000|2022-04-22 14:29:50|1102.8|1102|1102.4|1102|1102.8|1102.2|1102.2|1102|419
1650637800000|2022-04-22 14:30:00|1102.6|1101.8|1101.8|1101.4|1102.6|1101.8|1101.8|1101.4|5063
1650637810000|2022-04-22 14:30:10|1102|1101.6|1102|1101.6|1102|1101.8|1101.8|1101.4|0
1650637820000|2022-04-22 14:30:20|1101.8|1101.4|1102.4|1102|1102.6|1102.2|1101.4|1101|8625
1650637830000|2022-04-22 14:30:30|1102.6|1101.8|1102.8|1102.4|1103.2|1102.8|1102.4|1101.8|3523
1650637840000|2022-04-22 14:30:40|1102.6|1102.6|1102.8|1102.4|1103.4|1102.8|1102.6|1102.4|0
1650637850000|2022-04-22 14:30:50|1102.6|1102.2|1102|1101.4|1102.6|1102.2|1101.8|1101.4|4630
1650637860000|2022-04-22 14:31:00|1101.8|1101.6|1102|1101.6|1102.2|1101.8|1101.8|1101.6|201
1650637870000|2022-04-22 14:31:10|1101.8|1101.4|1101.6|1101.2|1102|1101.4|1101.4|1101.2|847
1650637880000|2022-04-22 14:31:20|1101.8||1101.4||1101.8||1101.4||0
1650637890000|2022-04-22 14:31:30|1101.2|1101|1101.6|1101.2|1101.6|1101.2|1101|1100.8|3260
1650637900000|2022-04-22 14:31:40|1101.4|1101|1101.4|1101|1101.4|1101|1101.4|1101|0
1650637910000|2022-04-22 14:31:50|1101.2|1101.2|1101.6|1101.2|1101.6|1101.2|1101.2|1101.2|0
1650637920000|2022-04-22 14:32:00|1101.4|1101|1101.6|1101.2|1101.8|1101.6|1101.4|1101|4250
1650637930000|2022-04-22 14:32:10|1101.8|1101|1101|1100.6|1101.8|1101|1101|1100.6|2114
1650637940000|2022-04-22 14:32:20|1101.2|1100.4|1100.6|1100.2|1101.2|1100.4|1100.4|1100.2|187
1650637950000|2022-04-22 14:32:30|1100.4|1100|1100.6|1100.4|1100.6|1100.4|1100.4|1100|2745
1650637960000|2022-04-22 14:32:40|1100.8|1100.6|1101|1100.6|1101.2|1100.6|1100.6|1100.4|3872
1650637970000|2022-04-22 14:32:50|1101.2|1100.8|1101.8|1101.4|1102|1101.4|1101.2|1100.8|19866
1650637980000|2022-04-22 14:33:00|1101.6|1101.2|1101|1100.6|1101.6|1101.4|1101|1100.4|16946
1650637990000|2022-04-22 14:33:10|1101.2|1100.8|1101.8|1101.2|1101.8|1101.4|1101|1100.6|2651
1650638000000|2022-04-22 14:33:20|1102|1101.4|1101.8|1101.4|1102.2|1101.8|1101.8|1101.4|0
1650638010000|2022-04-22 14:33:30|1102|1101.6|1102.2|1101.8|1102.2|1101.8|1102|1101.6|182
1650638020000|2022-04-22 14:33:40|1102|1101.6|1102|1101.6|1102.2|1101.8|1101.8|1101.6|1245
1650638030000|2022-04-22 14:33:50|1102.2|1101.8|1102|1101.6|1102.2|1101.8|1102|1101.6|15
1650638040000|2022-04-22 14:34:00|||||||||100
1650638050000|2022-04-22 14:34:10|1102.2|1101.4|1101.8|1101.4|1102.2|1101.8|1101.6|1101.4|3054
1650638060000|2022-04-22 14:34:20|1101.6|1101.6|1102|1101.4|1102|1101.8|1101.4|1101|4502
1650638070000|2022-04-22 14:34:30|1101.8|1101.6|1102|1101.6|1102.2|1102|1101.8|1101.6|1722
1650638080000|2022-04-22 14:34:40|1101.8|1101.4|1101.8|1101.4|1102|1101.6|1101.8|1101.4|0
1650638090000|2022-04-22 14:34:50|1101.6|1101.2|1101.6|1101.2|1101.8|1101.2|1101.6|1101.2|1132
1650638100000|2022-04-22 14:35:00|1101.8|1101.4|1101.8|1101.4|1102.2|1101.8|1101.6|1101.2|13752
1650638110000|2022-04-22 14:35:10|1101.6|1101.2|1101.4|1101|1101.6|1101.4|1101.2|1100.8|2351
1650638120000|2022-04-22 14:35:20|1101.2|1100.8|1101.8|1101.4|1102|1101.6|1101.2|1100.8|2986
1650638130000|2022-04-22 14:35:30|1101.6|1101.2|1101.8|1101.4|1101.8|1101.4|1101.6|1101.2|0
1650638140000|2022-04-22 14:35:40|1101.6||1101.8||1101.8||1101.6||0
1650638150000|2022-04-22 14:35:50|1101.6|1101.6|1101.8|1101.4|1101.8|1101.6|1101.6|1101.4|3653
1650638160000|2022-04-22 14:36:00|1102|1101.6|1102.2|1101.8|1102.4|1102|1102|1101.6|6354
1650638170000|2022-04-22 14:36:10|1102.4|1102|1102.6|1102.2|1102.8|1102.4|1102.4|1102|313
1650638180000|2022-04-22 14:36:20|1102.8|1102.4|1103|1102.6|1103|1102.6|1102.8|1102.2|209
1650638190000|2022-04-22 14:36:30|1103.2|1102.8|1103.6|1103.2|1103.6|1103.2|1103|1102.8|8874
1650638200000|2022-04-22 14:36:40|1103.4|1103.4|1103.6|1103.2|1103.8|1103.4|1103.4|1103.2|566
1650638210000|2022-04-22 14:36:50|1103.8|1103.4|1103.6|1103.2|1103.8|1103.4|1103.6|1103|0
1650638220000|2022-04-22 14:37:00|1103.4|1103|1103.6|1103.2|1103.8|1103.4|1102.8|1102.4|24092
1650638230000|2022-04-22 14:37:10|1103.8|1103.4|1103.2|1102.8|1103.8|1103.6|1103.2|1102.8|9272
1650638240000|2022-04-22 14:37:20|1103.4|1103|1103.2|1102.8|1103.4|1103|1103.2|1102.8|100
1650638250000|2022-04-22 14:37:30|1103.4|1103|1103.6|1103.2|1103.8|1103.4|1103.4|1103|1386
1650638260000|2022-04-22 14:37:40|1103.4|1103|1103.4|1103|1103.4|1103|1103.2|1102.8|1248
1650638270000|2022-04-22 14:37:50|1103.6|1103.2|1103.6|1103.2|1103.6|1103.4|1103.4|1103.2|807
1650638280000|2022-04-22 14:38:00|1103.4|1103|1103|1102.6|1103.4|1103|1102.8|1102.4|7105
1650638290000|2022-04-22 14:38:10|1103.2|1102.8|1103.4|1103|1103.4|1103|1103.2|1102.8|1240
1650638300000|2022-04-22 14:38:20|1103.6|1103.2|1103.4|1103|1103.6|1103.2|1103.2|1103|2600
1650638310000|2022-04-22 14:38:30|1103.6||1103.4||1103.6||1103.4||0
1650638320000|2022-04-22 14:38:40|1103.6|1103.2|1103.6|1103|1103.6|1103.2|1103.4|1103|0
1650638330000|2022-04-22 14:38:50|1103.4||1103.4||1103.4||1103.2||0
1650638360000|2022-04-22 14:39:20|1103.2|1103.2|1103.4|1103.2|1103.4|1103.2|1103.2|1103.2|0
1650638370000|2022-04-22 14:39:30|1103.6|1103.4|1103|1102.6|1103.6|1103.4|1102.8|1102.6|11506
1650638380000|2022-04-22 14:39:40|1102.8|1102.4|1103|1102.6|1103|1102.6|1102.8|1102.4|52
1650638390000|2022-04-22 14:39:50|1102.8|1102.4|1102.6|1102.2|1103|1102.6|1102.6|1102.2|431
1650638400000|2022-04-22 14:40:00|1102.4|1102|1102.4|1102|1102.6|1102.2|1102.2|1102|3763
1650638410000|2022-04-22 14:40:10|1102.2|1102.2|1102.6|1102.4|1102.6|1102.4|1102.2|1102.2|1303
1650638420000|2022-04-22 14:40:20|1102.8|1102.6|1102.4|1102|1102.8|1102.6|1102.4|1102|3842
1650638430000|2022-04-22 14:40:30|1102.2|1101.8|1101.6|1101.2|1102.2|1101.8|1101.4|1101.2|5773
1650638440000|2022-04-22 14:40:40|1101.8|1101.4|1101.8|1101.4|1102|1101.8|1101.8|1101.4|8802
1650638450000|2022-04-22 14:40:50|1101.6|1101.2|1101.2|1101|1101.6|1101.2|1101.2|1101|3026
1650638460000|2022-04-22 14:41:00|1101.4|1101.2|1101.4|1101|1101.6|1101.2|1101.2|1101|1108
1650638470000|2022-04-22 14:41:10|1101.6||1101.4||1101.6||1101.4||0
1650638480000|2022-04-22 14:41:20|1101.2|1100.8|1101.4|1101|1101.4|1101|1101|1100.8|3052
1650638490000|2022-04-22 14:41:30|1101.2|1100.8|1100.8|1100.6|1101.2|1101|1100.8|1100.4|3272
1650638500000|2022-04-22 14:41:40|1100.6|1100.4|1100.6|1100.2|1100.8|1100.4|1100.6|1100.2|46
1650638510000|2022-04-22 14:41:50|1100.4||1100.4||1100.6||1100.4||2823
1650638520000|2022-04-22 14:42:00|1100.6|1100.4|1100.6|1100.2|1100.6|1100.4|1100.4|1100.2|1541
1650638530000|2022-04-22 14:42:10||1100.4||1100.2||1100.4||1100.2|0
1650638550000|2022-04-22 14:42:30|1100.4||1100.6||1100.6||1100.4||1512
1650638560000|2022-04-22 14:42:40|1100.4|1100|1100.4|1100.2|1100.6|1100.2|1099.8|1099.4|36334
1650638570000|2022-04-22 14:42:50|1100.6|1100.4|1101|1100.6|1101|1100.6|1100.6|1100.2|4855
1650638580000|2022-04-22 14:43:00|1100.8|1100.4|1100.8|1100.6|1101|1100.6|1100.8|1100.2|2020
1650638590000|2022-04-22 14:43:10|1101|1100.8|1101.2|1100.6|1101.2|1100.8|1101|1100.6|866
1650638600000|2022-04-22 14:43:20|1101|1100.8|1101.6|1101.2|1101.8|1101.2|1101|1100.6|682
1650638610000|2022-04-22 14:43:30||1101.4||1101.2||1101.4||1101.2|0
1650638620000|2022-04-22 14:43:40|1101.8|1101.4|1101.8|1101.4|1101.8|1101.6|1101.8|1101.4|1424
1650638630000|2022-04-22 14:43:50|1101.6|1101.2|1101.8|1101.2|1101.8|1101.2|1101.6|1101.2|3143
1650638640000|2022-04-22 14:44:00|1101.6||1101.6||1101.8||1101.6||0
1650638650000|2022-04-22 14:44:10|1101.4|1101|1101.6|1101.2|1101.8|1101.2|1101.4|1101|0
1650638660000|2022-04-22 14:44:20|1101.8|1101.4|1101.8|1101.4|1102|1101.6|1101.6|1101.2|5814
1650638670000|2022-04-22 14:44:30||1101.2||1101.4||1101.4||1101.2|0
1650638680000|2022-04-22 14:44:40||1101.2||1101.4||1101.4||1101.2|0
1650638690000|2022-04-22 14:44:50|1102|1101.6|1102|1101.6|1102|1101.6|1102|1101.6|0
1650638700000|2022-04-22 14:45:00|1101.8|1101.4|1101.8|1101.4|1102|1101.6|1101.8|1101.4|2933
1650638710000|2022-04-22 14:45:10|1101.6|1101.6|1101.8|1101.4|1101.8|1101.6|1101.6|1101.4|1439
1650638720000|2022-04-22 14:45:20|1101.6|1101.2|1101.6|1101.2|1101.8|1101.4|1101.4|1101.2|4031
1650638730000|2022-04-22 14:45:30|1101.4|1101.4|1101.6|1101.2|1102|1101.4|1101.4|1101.2|23662
1650638740000|2022-04-22 14:45:40|1101.4|1101|1101.6|1101.2|1101.6|1101.4|1101.2|1100.8|2567
1650638750000|2022-04-22 14:45:50|1101.4|1101|1101.4|1101|1101.6|1101.2|1101.2|1100.8|892
1650638760000|2022-04-22 14:46:00|1101.2||1101.4||1101.4||1101.2||0
1650638770000|2022-04-22 14:46:10|1101.6|1101.2|1101.6|1101.2|1101.6|1101.2|1101.6|1101|127
1650638780000|2022-04-22 14:46:20|1101.4|1101|1101.4|1101|1101.6|1101|1101.2|1101|5195
1650638810000|2022-04-22 14:46:50|1101.6|1101.2|1100.8|1100.2|1101.6|1101.2|1100.4|1100.2|43437
1650638820000|2022-04-22 14:47:00|1100.6|1100.4|1100.8|1100.4|1100.8|1100.6|1100.6|1100.2|369
1650638830000|2022-04-22 14:47:10|1101|1100.6|1101.2|1100.8|1101.4|1101|1101|1100.6|18804
1650638850000|2022-04-22 14:47:30|1101|1101|1101.8|1101.4|1102.2|1101.8|1101|1101|9106
1650638860000|2022-04-22 14:47:40|1101.6|1101.2|1101.4|1101.2|1101.6|1101.2|1101.4|1101|2896
1650638870000|2022-04-22 14:47:50|1101.6|1101|1101.8|1101.4|1101.8|1101.4|1101.6|1101|18201
1650638880000|2022-04-22 14:48:00|1101.6|1101.2|1101.6|1101.2|1101.8|1101.2|1101.4|1101.2|1112
1650638890000|2022-04-22 14:48:10|1101.8|1101.4|1101.8|1101.4|1101.8|1101.4|1101.8|1101.4|0
1650638900000|2022-04-22 14:48:20|1102|1101.6|1101.8|1101.6|1102|1101.8|1101.8|1101.6|722
1650638910000|2022-04-22 14:48:30|1102||1102||1102.2||1101.8||141
1650638920000|2022-04-22 14:48:40|1101.8|1101.8|1102.4|1102|1102.4|1102|1101.8|1101.8|237
1650638930000|2022-04-22 14:48:50|1102.6|1102.2|1102.8|1102.4|1102.8|1102.4|1102.6|1102.2|0
1650638940000|2022-04-22 14:49:00|1102.6|1102.6|1102.8|1102.4|1103|1102.6|1102.6|1102.4|376
1650638950000|2022-04-22 14:49:10|1102.6||1102.8||1102.8||1102.6||182
1650638960000|2022-04-22 14:49:20|1102.6|1102.6|1102.4|1102|1102.8|1102.6|1102.2|1102|21057
1650638970000|2022-04-22 14:49:30|1102.2|1101.8|1101.6|1101.2|1102.2|1101.8|1101.6|1101|2900
1650638980000|2022-04-22 14:49:40|1101.8|1101.4|1101.4|1101|1101.8|1101.4|1101.2|1101|187
1650638990000|2022-04-22 14:49:50|1101.2||1101.4||1101.6||1101.2||1332
1650639000000|2022-04-22 14:50:00|1101.2|1100.8|1101.4|1101|1101.6|1101.4|1101.2|1100.8|16789
1650639010000|2022-04-22 14:50:10|1101.2|1100.8|1101.2|1101|1101.4|1101|1101.2|1100.8|369
1650639020000|2022-04-22 14:50:20|1101.4|1101.2|1101.2|1100.8|1101.4|1101.2|1101|1100.8|1559
1650639030000|2022-04-22 14:50:30|1101.4|1101|1102|1101.6|1102|1101.6|1101.4|1101|1165
1650639040000|2022-04-22 14:50:40|1102.2|1101.4|1102|1101.6|1102.2|1101.8|1101.8|1101.4|1822
1650639050000|2022-04-22 14:50:50|1102.2|1101.8|1102|1101.6|1102.2|1101.8|1102|1101.6|0
1650639060000|2022-04-22 14:51:00|1102.2|1101.8|1102|1101.6|1102.2|1101.8|1101.8|1101.4|10874
1650639080000|2022-04-22 14:51:20|1101.8|1101.4|1101.6|1101.4|1101.8|1101.4|1101.6|1101.2|819
1650639090000|2022-04-22 14:51:30|1101.4|1101.2|1101.2|1100.8|1101.4|1101.2|1101.2|1100.8|1716
1650639100000|2022-04-22 14:51:40|1101.4|1101|1101.6|1101.2|1101.6|1101.4|1101.4|1101|2610
1650639110000|2022-04-22 14:51:50|1101.4|1101|1101.6|1101.2|1101.6|1101.4|1101.4|1101|0
1650639120000|2022-04-22 14:52:00|1101.8|1101.4|1101.6|1101.2|1101.8|1101.4|1101.6|1101.2|181
1650639130000|2022-04-22 14:52:10|1101.8|1101.4|1101.8|1101.4|1102|1101.6|1101.6|1101.4|1100
1650639140000|2022-04-22 14:52:20|1102|1101.2|1102|1101.6|1102|1101.8|1101.8|1101.2|2157
1650639150000|2022-04-22 14:52:30|1101.8|1101.8|1102|1101.6|1102|1101.8|1101.8|1101.6|0
1650639160000|2022-04-22 14:52:40|1101.8||1102||1102||1101.8||0
1650639170000|2022-04-22 14:52:50|1101.8||1102||1102.2||1101.8||0
1650639180000|2022-04-22 14:53:00|1102.2|1101.8|1102.2|1101.8|1102.4|1102|1102.2|1101.8|2157
1650639190000|2022-04-22 14:53:10|1102.4|1102|1102.4|1102|1102.4|1102.2|1102.4|1102|15286
1650639200000|2022-04-22 14:53:20|||||||||162
1650639210000|2022-04-22 14:53:30|1102.2|1101.8|1101.6|1101.2|1102.2|1101.8|1101.4|1101|19326
1650639220000|2022-04-22 14:53:40|1101.4||1101.6||1101.6||1101.4||5537
1650639230000|2022-04-22 14:53:50|1101.4|1101|1101.2|1101|1101.6|1101.4|1101.2|1100.8|181
1650639240000|2022-04-22 14:54:00|1101.4|1100.8|1101.4|1101.2|1101.4|1101.2|1101.4|1100.8|0
1650639250000|2022-04-22 14:54:10|1101.2|1101|1101.2|1101|1101.4|1101|1101.2|1100.8|2772
1650639260000|2022-04-22 14:54:20|1101.4|1101.2|1101|1100.6|1101.4|1101.2|1100.8|1100.4|4902
1650639270000|2022-04-22 14:54:30|1101.2|1100.8|1101.2|1100.8|1101.2|1100.8|1101|1100.8|196
1650639280000|2022-04-22 14:54:40|1101|1101|1101.2|1100.8|1101.2|1101|1101|1100.8|0
1650639290000|2022-04-22 14:54:50|1101||1101||1101||1101||0
1650639300000|2022-04-22 14:55:00|1101.2|1101|1101.4|1101|1101.4|1101|1101|1101|3904
1650639310000|2022-04-22 14:55:10|1101.2|1101.2|1101.8|1101.4|1101.8|1101.4|1101.2|1101.2|4374
1650639320000|2022-04-22 14:55:20|1101.6|1101.2|1101.4|1101|1101.8|1101.4|1101.2|1101|2007
1650639330000|2022-04-22 14:55:30|1101.2|1100.8|1101.8|1101.2|1101.8|1101.4|1101.2|1100.8|3161
1650639390000|2022-04-22 14:56:30|1102|1101.6|1102.2|1101.8|1102.2|1101.8|1102|1101.6|39
1650639400000|2022-04-22 14:56:40|1102|1101.6|1102|1101.8|1102.2|1101.8|1102|1101.6|0
1650639410000|2022-04-22 14:56:50|1102.2|1102|1102.6|1102.2|1102.8|1102.4|1102.2|1101.8|3002
1650639420000|2022-04-22 14:57:00|1102.8|1102.4|1102.8|1102.4|1103|1102.6|1102.6|1102.4|0
1650639430000|2022-04-22 14:57:10|1103|1102.6|1102.6|1102.4|1103|1102.6|1102.4|1102.2|5862
1650639440000|2022-04-22 14:57:20|1102.4|1102.2|1102.6|1102.2|1102.6|1102.2|1102.4|1102.2|1295
1650639450000|2022-04-22 14:57:30|1102.8|1102.4|1102.6|1102.2|1102.8|1102.4|1102.6|1102.2|0
1650639470000|2022-04-22 14:57:50|1102.4||1102.6||1102.6||1102.4||0
1650639480000|2022-04-22 14:58:00|1102.8|1102.4|1102.8|1102.4|1102.8|1102.6|1102.6|1102.2|0
1650639490000|2022-04-22 14:58:10|1102.6|1102.2|1102.6|1102.2|1102.8|1102.2|1102.4|1102.2|3259
1650639500000|2022-04-22 14:58:20|1102.4|1102.4|1102.6|1102.2|1102.6|1102.4|1102.4|1102.2|428
1650639510000|2022-04-22 14:58:30|1102.4|1102|1102|1101.8|1102.4|1102|1102|1101.8|1624
1650639520000|2022-04-22 14:58:40|1101.8|1101.6|1101.6|1101.4|1102|1101.6|1101.6|1101.4|11485
1650639530000|2022-04-22 14:58:50|1101.8|1101.2|1101.4|1101|1102|1101.8|1101.4|1101|19815
1650639540000|2022-04-22 14:59:00|1101.6|1101.2|1101.4|1101|1101.6|1101.2|1101.2|1101|0
1650639550000|2022-04-22 14:59:10|1101.2|1100.8|1101.2|1100.8|1101.4|1101|1101.2|1100.8|0
1650639560000|2022-04-22 14:59:20|1101||1101.2||1101.2||1101||0
1650639570000|2022-04-22 14:59:30|1101.4|1101|1101.2|1101|1101.4|1101.2|1101.2|1101|4856
1650639580000|2022-04-22 14:59:40|1101.4|1101.2|1101.4|1101|1101.6|1101.4|1101.4|1101|5170
1650639590000|2022-04-22 14:59:50|1101.2|1100.8|1101|1100.6|1101.2|1100.8|1100.8|1100.4|1742
1650639600000|2022-04-22 15:00:00|1100.8||1101||1101||1100.8||0
1650639610000|2022-04-22 15:00:10|1101.2|1100.8|1101.4|1101|1101.6|1101.2|1101|1100.8|5306
1650639620000|2022-04-22 15:00:20|1101.2|1101.2|1101.8|1101.4|1101.8|1101.4|1101.2|1101.2|551
1650639630000|2022-04-22 15:00:30|1101.6|1101.2|1101.6|1101.2|1101.6|1101.2|1101.4|1101.2|1062
1650639640000|2022-04-22 15:00:40|1101.4|1101|1101.8|1101.4|1101.8|1101.4|1101.4|1101|2018
1650639650000|2022-04-22 15:00:50|1102|1101.6|1102|1101.8|1102.2|1102|1102|1101.6|13989
1650639660000|2022-04-22 15:01:00|1101.8|1101.6|1101.8|1101.4|1102.2|1101.8|1101.6|1101.4|16717
1650639670000|2022-04-22 15:01:10|1102|1101.6|1102|1101.6|1102.2|1101.8|1101.6|1101.4|6185
1650639680000|2022-04-22 15:01:20|1101.8||1102||1102||1101.8||2863
1650639690000|2022-04-22 15:01:30|1102.2|1101.8|1102.2|1101.8|1102.2|1101.8|1102.2|1101.8|152
1650639700000|2022-04-22 15:01:40|1102|1101.6|1102.2|1101.8|1102.2|1102|1102|1101.6|5104
1650639710000|2022-04-22 15:01:50|1102|1102|1102.6|1102.2|1102.6|1102.2|1102|1102|16057
1650639720000|2022-04-22 15:02:00|1102.8|1102.4|1102.8|1102.4|1103|1102.6|1102.6|1102.2|19558
1650639730000|2022-04-22 15:02:10|1102.6|1102.2|1102.8|1102.4|1102.8|1102.6|1102.4|1102.2|14070
1650639740000|2022-04-22 15:02:20|1102.6|1102.2|1102.6|1102.2|1102.8|1102.4|1102.6|1102.2|2365
1650639750000|2022-04-22 15:02:30||1102.4||1102.2||1102.4||1102.2|0
1650639770000|2022-04-22 15:02:50|1102.8|1102.4|1102.6|1102.4|1102.8|1102.6|1102.6|1102.2|3741
1650639780000|2022-04-22 15:03:00|1102.8|1102.6|1103|1102.6|1103|1102.8|1102.8|1102.6|4900
1650639800000|2022-04-22 15:03:20|1102.8|1102.4|1102.8|1102.4|1103|1102.4|1102.8|1102.4|2205
1650639810000|2022-04-22 15:03:30|1102.6|1102.6|1102.8|1102.4|1103.2|1102.6|1102.6|1102.4|0
1650639830000|2022-04-22 15:03:50|1102.6|1102.2|1102.6|1102.2|1102.6|1102.2|1102.4|1102.2|2529
1650639840000|2022-04-22 15:04:00|1102.8|1102.4|1102.6|1102.2|1102.8|1102.4|1102.6|1102.2|0
1650639860000|2022-04-22 15:04:20|1102.8|1102.4|1102.8|1102.4|1102.8|1102.6|1102.8|1102.4|831
1650639870000|2022-04-22 15:04:30|1102.6|1102.2|1102.6|1102.2|1102.6|1102.2|1102.6|1102.2|400
1650639880000|2022-04-22 15:04:40|1102.8|1102.4|1102.8|1102.4|1102.8|1102.4|1102.8|1102.4|0
1650639890000|2022-04-22 15:04:50|1102.6|1102.2|1102.4|1102.2|1102.6|1102.2|1102.4|1102|3504
1650639900000|2022-04-22 15:05:00|1102.6|1102|1102.8|1102.2|1102.8|1102.4|1102.6|1102|9682
1650639910000|2022-04-22 15:05:10|1102.6||1102.4||1102.6||1102.4||0
1650639920000|2022-04-22 15:05:20|1102.2|1102|1102.4|1102|1102.4|1102.2|1102.2|1102|429
1650639930000|2022-04-22 15:05:30|1102.2|1101.8|1102.2|1102|1102.2|1102|1102.2|1101.8|582
1650639940000|2022-04-22 15:05:40|1102|1101.8|1102|1101.8|1102|1101.8|1102|1101.6|378
1650639950000|2022-04-22 15:05:50|1102.2|1102|1102.4|1102.2|1102.4|1102.2|1102.2|1101.8|7680
1650639960000|2022-04-22 15:06:00|1102.6|1102.4|1102.8|1102.6|1103|1102.6|1102.4|1102.2|1590
1650639970000|2022-04-22 15:06:10|1102.6|1102.4|1102.2|1101.8|1102.6|1102.4|1102|1101.8|15259
1650639980000|2022-04-22 15:06:20||1102||1102||1102||1102|0
1650639990000|2022-04-22 15:06:30|1102.4|1102.2|1102.6|1102.2|1102.6|1102.4|1102.4|1102.2|609
1650640010000|2022-04-22 15:06:50|1102.8|1102.4|1103|1102.6|1103.2|1103|1102.6|1102.2|13570
1650640020000|2022-04-22 15:07:00|1102.8|1102.4|1103.2|1102.8|1103.2|1102.8|1102.8|1102.4|1473
1650640030000|2022-04-22 15:07:10|1103|1102.6|1103|1102.6|1103|1102.6|1102.8|1102.6|909
1650640040000|2022-04-22 15:07:20|1102.8|1102.4|1102.8|1102.4|1103|1102.6|1102.6|1102.4|7383
1650640050000|2022-04-22 15:07:30|1102.6||1102.8||1102.8||1102.6||0
1650640070000|2022-04-22 15:07:50||1102.6||1102.4||1102.6||1102.4|0
1650640080000|2022-04-22 15:08:00|1103|1102.6|1103|1102.6|1103|1102.8|1103|1102.6|1723
1650640090000|2022-04-22 15:08:10|1103.2|1102.8|1103.2|1102.8|1103.2|1102.8|1103|1102.6|0
1650640100000|2022-04-22 15:08:20|1103||1103||1103.2||1103||1131
1650640110000|2022-04-22 15:08:30|1103.2|1103|1103.2|1102.8|1103.2|1103|1103|1102.8|59
1650640120000|2022-04-22 15:08:40|1103|1103|1103.2|1102.8|1103.4|1103.2|1103|1102.8|5558
1650640130000|2022-04-22 15:08:50|1103.4|1103|1103.4|1103|1103.4|1103.2|1103.2|1102.8|3569
1650640140000|2022-04-22 15:09:00|1103.6|1103.2|1103.4|1103|1104|1103.8|1103.2|1103|85228
1650640150000|2022-04-22 15:09:10|1103.6|1103.2|1103.6|1103.4|1103.6|1103.4|1103.4|1103.2|200
1650640160000|2022-04-22 15:09:20|1103.8|1103.6|1103.8|1103.6|1104|1103.8|1103.4|1103.2|13143
1650640170000|2022-04-22 15:09:30|1103.6|1103.4|1103.6|1103.2|1103.8|1103.6|1103.2|1103|15079
1650640180000|2022-04-22 15:09:40|1103.8|1103.4|1104.2|1103.8|1104.2|1104|1103.6|1103.2|8772
1650640190000|2022-04-22 15:09:50|1104.4|1104|1104.8|1104.4|1104.8|1104.6|1104.4|1103.8|1322
1650640200000|2022-04-22 15:10:00|1104.6|1104.2|1104.6|1104.2|1104.8|1104.4|1104.4|1104.2|1063
1650640210000|2022-04-22 15:10:10|1104.8|1104.4|1104.2|1104|1104.8|1104.4|1104|1103.8|11578
1650640220000|2022-04-22 15:10:20|1104.4|1103.8|1104.4|1104|1104.4|1104|1104|1103.8|6451
1650640230000|2022-04-22 15:10:30|1104.2|1103.8|1104|1103.6|1104.4|1104|1103.8|1103.4|10058
1650640240000|2022-04-22 15:10:40|1104.2|1103.8|1104.6|1104.2|1104.6|1104.2|1104|1103.8|614
1650640250000|2022-04-22 15:10:50|1104.4|1104|1104.6|1104.2|1104.6|1104.2|1104|1103.6|15037
1650640260000|2022-04-22 15:11:00|1104.4|1104|1104.2|1103.8|1104.8|1104.4|1104|1103.8|46288
1650640270000|2022-04-22 15:11:10|1104|1104|1104.4|1104|1104.6|1104.4|1104|1103.6|13770
1650640280000|2022-04-22 15:11:20|1104.2|1103.8|1104.4|1104|1104.4|1104|1104|1103.8|3394
1650640290000|2022-04-22 15:11:30|1104.6|1104.2|1104.8|1104.4|1104.8|1104.4|1104.4|1104|0
1650640300000|2022-04-22 15:11:40|1105|1104.6|1104.8|1104.4|1105|1104.6|1104.8|1104.4|0
1650640310000|2022-04-22 15:11:50|1105|1104.6|1104.6|1104.2|1105.4|1105|1104.6|1104.2|1075
1650640320000|2022-04-22 15:12:00|1104.8|1104.4|1105|1104.6|1105|1104.8|1104.8|1104.2|933
1650640330000|2022-04-22 15:12:10|1104.8|1104.4|1105|1104.6|1105|1104.8|1104.6|1104.4|1688
1650640340000|2022-04-22 15:12:20|1104.8|1104.4|1104.8|1104.6|1105|1104.6|1104.8|1104.4|0
1650640350000|2022-04-22 15:12:30|1104.6|1104.4|1104.6|1104.2|1104.6|1104.4|1104.2|1104|3319
1650640360000|2022-04-22 15:12:40|1104.4||1104.6||1104.6||1104.4||9738
1650640370000|2022-04-22 15:12:50|1104.4||1104.6||1104.6||1104.4||0
1650640380000|2022-04-22 15:13:00|1104.4||1104.6||1104.6||1104.4||776
1650640390000|2022-04-22 15:13:10|1104.8|1104.4|1104.6|1104.2|1105|1104.6|1104.4|1104.2|1624
1650640400000|2022-04-22 15:13:20|1104.4|1104|1104.4|1104|1104.6|1104.2|1104.2|1104|7487
1650640410000|2022-04-22 15:13:30||1104.2||1104.2||1104.2||1104|0
1650640420000|2022-04-22 15:13:40|1104.2|1104|1104.6|1104.4|1104.6|1104.4|1104.2|1103.8|7112
1650640430000|2022-04-22 15:13:50|1104.8|1104.6|1105.4|1105|1105.4|1105|1104.6|1104.4|5648
1650640440000|2022-04-22 15:14:00|1105.2|1105.2|1105.2|1104.8|1105.6|1105.4|1105|1104.6|1532
1650640450000|2022-04-22 15:14:10|1105|1104.6|1104.8|1104.6|1105.2|1104.8|1104.8|1104.4|110
1650640460000|2022-04-22 15:14:20|1104.6|1104.4|1104.8|1104.4|1104.8|1104.6|1104.6|1104.2|2856
1650640470000|2022-04-22 15:14:30|1104.6|1104.2|1104.4|1104|1104.6|1104.2|1104.2|1104|49
1650640480000|2022-04-22 15:14:40|1104.6|1104.2|1104.6|1104.2|1104.6|1104.4|1104.4|1104|271
1650640490000|2022-04-22 15:14:50|1104.8|1104.4|1104.4|1104.2|1104.8|1104.4|1104.4|1104.2|0
1650640500000|2022-04-22 15:15:00|1104.4|1104|1104.4|1104|1104.4|1104|1104.4|1104|800
1650640510000|2022-04-22 15:15:10||1104.2||1104||1104.2||1104|0
1650640520000|2022-04-22 15:15:20|1104.2|1104.2|1104.4|1104.2|1104.4|1104.2|1104.2|1104|0
1650640530000|2022-04-22 15:15:30|1104.2|1104|1104.4|1104|1104.4|1104.2|1104.2|1104|0
1650640540000|2022-04-22 15:15:40|1104.2|1104.2|1104.4|1104|1104.6|1104.2|1104.2|1103.8|9979
1650640550000|2022-04-22 15:15:50|1104.2|1103.8|1104.4|1104.2|1104.4|1104.2|1104|1103.6|6410
1650640560000|2022-04-22 15:16:00|1104.2|1104|1104|1103.6|1104.2|1104|1103.8|1103.4|1973
1650640570000|2022-04-22 15:16:10|1104.2|1103.8|1104|1103.6|1104.2|1103.8|1104|1103.6|0
1650640580000|2022-04-22 15:16:20|1104.2|1103.8|1104|1103.6|1104.2|1103.8|1103.8|1103.6|90
1650640590000|2022-04-22 15:16:30||1103.8||1103.8||1103.8||1103.6|100
1650640600000|2022-04-22 15:16:40|1104.2|1103.6|1104.2|1104|1104.6|1104.2|1104.2|1103.6|8956
1650640610000|2022-04-22 15:16:50|1104.4|1104.2|1104.4|1104|1104.4|1104.2|1104.4|1104|0
1650640620000|2022-04-22 15:17:00|1104.6|1104.2|1105|1104.6|1105.2|1104.8|1104.6|1104.2|1526
1650640630000|2022-04-22 15:17:10|1105.2|1104.8|1105.2|1104.8|1105.2|1104.8|1105|1104.8|158
1650640640000|2022-04-22 15:17:20|1105.4|1105|1105.2|1104.8|1105.4|1105|1105|1104.8|782
1650640650000|2022-04-22 15:17:30|1105.4|1105|1105|1104.8|1105.4|1105.2|1105|1104.8|5067
1650640660000|2022-04-22 15:17:40|1104.8|1104.6|1105|1104.8|1105|1104.8|1104.8|1104.4|180
1650640670000|2022-04-22 15:17:50|1104.8|1104.6|1104.8|1104.4|1105|1104.6|1104.6|1104.4|3677
1650640680000|2022-04-22 15:18:00|1104.6|1104.2|1104|1103.8|1104.6|1104.2|1104|1103.6|4200
1650640690000|2022-04-22 15:18:10|1104.2|1104|1104.4|1104.2|1104.4|1104.2|1104.2|1103.8|8458
1650640700000|2022-04-22 15:18:20|1104.2|1104|1104|1103.8|1104.4|1104|1104|1103.8|167
1650640710000|2022-04-22 15:18:30|1104.2|1103.6|1104.2|1103.8|1104.4|1104|1104|1103.6|342
1650640720000|2022-04-22 15:18:40|1104.4|1104|1104.4|1104|1104.4|1104.2|1104.2|1104|68
1650640730000|2022-04-22 15:18:50|1104.2|1103.8|1104.4|1104|1104.4|1104.2|1104.2|1103.8|2008
1650640740000|2022-04-22 15:19:00|1104.6|1104.2|1105|1104.6|1105|1104.8|1104.6|1104.2|5586
1650640750000|2022-04-22 15:19:10|1104.8||1105||1105||1104.8||107
1650640760000|2022-04-22 15:19:20|1105.2|1104.8|1105.2|1104.8|1105.2|1105|1105|1104.8|1574
1650640770000|2022-04-22 15:19:30|1105|1105|1105.4|1105|1105.8|1105.4|1105|1104.8|3389
1650640780000|2022-04-22 15:19:40|1105.2||1105.4||1105.4||1105.2||44
1650640790000|2022-04-22 15:19:50|1105.2|1105.2|1105.4|1105|1105.4|1105.2|1105.2|1104.8|4357
1650640800000|2022-04-22 15:20:00|1105.2|1104.8|1105.4|1105|1105.4|1105.2|1105.2|1104.8|525
1650640810000|2022-04-22 15:20:10|1105.2|1104.8|1105.2|1105|1105.2|1105|1105|1104.8|525
1650640820000|2022-04-22 15:20:20|1105.4|1104.8|1105.6|1105.2|1105.6|1105.2|1105.4|1104.8|2239
1650640830000|2022-04-22 15:20:30|1105.4|1105.4|1105.8|1105.4|1106|1105.6|1105.4|1105.4|8265
1650640840000|2022-04-22 15:20:40|1105.6|1105.6|1105.4|1105|1105.8|1105.6|1105.2|1104.8|2746
1650640850000|2022-04-22 15:20:50|1105.2||1105.4||1105.4||1105.2||0
1650640860000|2022-04-22 15:21:00|1105.6|1105.2|1105|1104.8|1105.6|1105.4|1105|1104.8|15896
1650640870000|2022-04-22 15:21:10|1105.2|1105|1105.2|1104.8|1105.4|1105|1105|1104.8|981
1650640880000|2022-04-22 15:21:20|1105|1104.6|1104.8|1104.4|1105|1104.6|1104.6|1104.2|3648
1650640890000|2022-04-22 15:21:30|1105|1104.6|1104.6|1104.2|1105|1104.8|1104.6|1104.2|5170
1650640900000|2022-04-22 15:21:40|1104.8|1104.4|1104.6|1104.2|1104.8|1104.4|1104.4|1104|0
1650640910000|2022-04-22 15:21:50|1104.4|1104.4|1104.8|1104.4|1104.8|1104.6|1104.4|1104.2|500
1650640920000|2022-04-22 15:22:00|1105|1104.6|1104.8|1104.4|1105|1104.6|1104.6|1104.2|4
1650640930000|2022-04-22 15:22:10|1104.6|1104.2|1104.6|1104.2|1104.8|1104.4|1104.6|1104.2|7540
1650640940000|2022-04-22 15:22:20|1104.4|1104|1104.2|1103.8|1104.4|1104|1104|1103.8|594
1650640950000|2022-04-22 15:22:30|1104|1103.6|1104|1103.6|1104.2|1103.8|1103.8|1103.6|166
1650640970000|2022-04-22 15:22:50|1103.8|1103.8|1103.6|1103.2|1103.8|1103.8|1103.6|1103.2|5584
1650640980000|2022-04-22 15:23:00|1103.4|1103.4|1103.6|1103.2|1103.6|1103.4|1103.2|1103|3341
1650641000000|2022-04-22 15:23:20|1103.4|1103|1103.2|1102.8|1103.4|1103|1103|1102.6|8966
1650641010000|2022-04-22 15:23:30||1103||1102.8||1103||1102.8|0
1650641020000|2022-04-22 15:23:40|1103||1103||1103.2||1103||100
1650641030000|2022-04-22 15:23:50|1103.2|1102.6|1102.8|1102.4|1103.2|1102.6|1102.8|1102.4|2441
1650641040000|2022-04-22 15:24:00|1102.6|1102.2|1103.2|1102.8|1103.4|1103|1102.6|1102.2|17291
1650641050000|2022-04-22 15:24:10|1103|1102.6|1102.6|1102.2|1103|1102.6|1102.6|1102.2|3296
1650641110000|2022-04-22 15:25:10|1101|1100.6|1101.2|1100.8|1101.2|1100.8|1101|1100.6|2631
1650641120000|2022-04-22 15:25:20|1101.4|1101|1101|1100.6|1101.4|1101.2|1101|1100.6|8143
1650641130000|2022-04-22 15:25:30|1100.8|1100.8|1101.4|1101|1101.4|1101.2|1100.8|1100.6|1963
1650641140000|2022-04-22 15:25:40|1101.2|1100.8|1101|1100.6|1101.2|1101|1100.8|1100.4|11524
1650641150000|2022-04-22 15:25:50|1101.2|1100.8|1101.4|1101|1101.4|1101|1101.2|1100.6|0
1650641160000|2022-04-22 15:26:00|1101.2|1101.2|1101.4|1101|1101.4|1101.2|1101.2|1101|383
1650641170000|2022-04-22 15:26:10|1101.2|1101.2|1101.6|1101.4|1101.8|1101.4|1101.2|1101|1674
1650641180000|2022-04-22 15:26:20|1101.8|1101.6|1101.6|1101.2|1102|1101.6|1101.4|1101.2|3389
1650641190000|2022-04-22 15:26:30|1101.8|1101.4|1102|1101.6|1102|1101.6|1101.8|1101.4|2346
1650641200000|2022-04-22 15:26:40|1101.8|1101.4|1101.6|1101.2|1101.8|1101.6|1101.6|1101.2|1618
1650641210000|2022-04-22 15:26:50|1101.8|1101.4|1101.6|1101.2|1101.8|1101.4|1101.6|1101.2|0
1650641220000|2022-04-22 15:27:00|1101.8|1101.4|1102.4|1102.2|1102.6|1102.2|1101.6|1101.2|617
1650641230000|2022-04-22 15:27:10|1102.6|1102.4|1102.6|1102.2|1102.8|1102.4|1102.4|1102.2|1500
1650641240000|2022-04-22 15:27:20|1102.4|1102.4|1102.6|1102.2|1102.6|1102.4|1102.4|1102.2|369
1650641250000|2022-04-22 15:27:30|1102.4|1102|1102.2|1102|1102.4|1102|1102.2|1101.8|3731
1650641260000|2022-04-22 15:27:40|1102|1101.8|1101.8|1101.6|1102.2|1101.8|1101.6|1101.2|3683
1650641270000|2022-04-22 15:27:50|1102|1101.8|1102.2|1101.8|1102.4|1102|1101.8|1101.6|14973
1650641280000|2022-04-22 15:28:00|1102|1101.6|1102|1101.8|1102|1101.8|1101.8|1101.6|2874
1650641290000|2022-04-22 15:28:10|1101.8|1101.6|1102|1101.6|1102|1101.6|1101.8|1101.4|4309
1650641300000|2022-04-22 15:28:20|1101.8|1101.8|1101.8|1101.6|1101.8|1101.8|1101.8|1101.4|3225
1650641320000|2022-04-22 15:28:40|1102|1101.8|1102.4|1102|1102.4|1102.2|1102|1101.8|2403
1650641330000|2022-04-22 15:28:50|1102.6|1102.2|1102.4|1102|1102.6|1102.4|1102.2|1102|2245
1650641340000|2022-04-22 15:29:00|1102.2|1101.8|1101.8|1101.4|1102.8|1102.4|1101.8|1101.4|7561
1650641350000|2022-04-22 15:29:10|1101.6|1101.6|1102|1101.6|1102|1101.6|1101.6|1101.6|851
1650641360000|2022-04-22 15:29:20|1102.2|1101.8|1102.8|1102.4|1103|1102.8|1102.2|1101.8|18430
1650641370000|2022-04-22 15:29:30|1102.6|1102.6|1102.4|1102|1102.8|1102.6|1102.4|1102|8815
1650641380000|2022-04-22 15:29:40|1102.6|1102.2|1102|1101.6|1102.6|1102.2|1101.6|1101.4|8355
1650641390000|2022-04-22 15:29:50|1102.2|1101.8|1102.2|1101.8|1102.6|1102.2|1102.2|1101.6|4432
1650870020000|2022-04-25 07:00:20|1080.6|1080|1080.2|1079.2|1081|1080.6|1078.6|1078|60624
1650870030000|2022-04-25 07:00:30|1080.4|1079.4|1080.4|1079.4|1082.4|1081.2|1078.6|1078|36595
1650870040000|2022-04-25 07:00:40|1080.2|1079.2|1079|1078.2|1080.4|1079.8|1078.6|1078|34246
1650870050000|2022-04-25 07:00:50|1079.2|1078.4|1079.2|1078.4|1080.4|1079.6|1078.4|1078|11164
1650870060000|2022-04-25 07:01:00|1079|1078.2|1079.8|1079.2|1081.2|1080.2|1077.8|1076.8|15931
1650870070000|2022-04-25 07:01:10|1080|1079.4|1082.4|1081.4|1083|1082.4|1079.6|1078.6|17806
1650870080000|2022-04-25 07:01:20|1082.6|1081.6|1083.6|1082.4|1084.2|1083.2|1082.2|1081.4|8814
1650870090000|2022-04-25 07:01:30|1084|1082.6|1082.2|1081.2|1084.2|1083|1082.2|1081.2|5550
1650870100000|2022-04-25 07:01:40|1082|1081|1084.6|1083.6|1085|1084.2|1082|1080.8|0
1650870110000|2022-04-25 07:01:50|1084.4|1083.4|1085.2|1084.4|1086|1085|1084.4|1083.4|1500
1650870120000|2022-04-25 07:02:00|1085.8|1084.6|1085.4|1084.6|1086|1085.4|1085.4|1084.4|84
1650870130000|2022-04-25 07:02:10|1085.6|1084.8|1085.4|1084.6|1086|1085.6|1084.6|1083.6|8775
1650870140000|2022-04-25 07:02:20|1085.2|1084.4|1084|1083|1085.4|1084.6|1084|1082.8|3853
1650870150000|2022-04-25 07:02:30|1084.2|1083.2|1084.4|1083.4|1085|1084|1083.6|1082.6|2465
1650870160000|2022-04-25 07:02:40|1084.6|1083.2|1084|1083|1084.6|1083.6|1083.4|1082.6|5506
1650870170000|2022-04-25 07:02:50|1083.8|1083.2|1083|1082.2|1085.6|1084.6|1082.4|1081.4|84302
1650870180000|2022-04-25 07:03:00|1083.2|1082|1083|1082|1084.2|1083|1081.8|1081|13251
1650870190000|2022-04-25 07:03:10|1082.8|1081.8|1080.4|1079.6|1082.8|1081.8|1079.2|1078.4|14343
1650870200000|2022-04-25 07:03:20|1080.6|1079.8|1081|1080|1081.2|1080.2|1079.6|1078.8|1367
1650870210000|2022-04-25 07:03:30|1081.2|1080.2|1081.4|1080.2|1082|1081.2|1080.8|1080|631
1650870220000|2022-04-25 07:03:40|1081.2|1080.4|1081.4|1080.2|1082.6|1081.8|1081|1080|5274
1650870230000|2022-04-25 07:03:50|1081.8|1080.4|1081|1080.6|1082.4|1081.4|1080.8|1080|579
1650870240000|2022-04-25 07:04:00|1080.8|1080.2|1079.2|1078.4|1081|1080.4|1078.6|1078|15235
1650870250000|2022-04-25 07:04:10|1079|1078.2|1075.8|1075.4|1079|1078.2|1075.8|1075.4|17058
1650870260000|2022-04-25 07:04:20|1075.6|1075.2|1077.2|1076.2|1077.6|1076.4|1075.6|1075|8575
1650870270000|2022-04-25 07:04:30|1077|1076|1076.6|1075.8|1077.4|1076.2|1075.8|1075|29959
1650870280000|2022-04-25 07:04:40|1076.4|1075.6|1076.2|1075.2|1077.6|1076.6|1075.4|1074.4|18456
1650870290000|2022-04-25 07:04:50|1076|1075.4|1076.4|1075.4|1076.4|1075.8|1076|1075.2|356
1650870300000|2022-04-25 07:05:00|1076.8|1075.6|1076.4|1075.6|1078.4|1077.4|1076|1074.8|10322
1650870310000|2022-04-25 07:05:10|1076.6|1075.8|1076.6|1075.6|1076.8|1076|1075|1074.2|7353
1650870320000|2022-04-25 07:05:20|1076.8|1075.8|1076.6|1075.8|1077.4|1076.6|1076.4|1075.6|2702
1650870330000|2022-04-25 07:05:30|1076.4|1076|1076.2|1075.8|1076.6|1076|1076.2|1075.6|0
1650870340000|2022-04-25 07:05:40|1076|1075.6|1076|1075.2|1076.6|1075.8|1075.6|1075|1516
1650870350000|2022-04-25 07:05:50|1075.6|1075|1076.4|1075.6|1076.4|1075.6|1075.6|1075|0
1650870360000|2022-04-25 07:06:00|1076.2|1075.4|1075.4|1074.4|1076.2|1075.4|1075|1074.4|6458
1650870370000|2022-04-25 07:06:10|1075.2|1074.6|1076.8|1076.2|1076.8|1076.2|1075.2|1074.6|1290
1650870380000|2022-04-25 07:06:20|1076.6|1076|1076.4|1075.8|1077.4|1076.8|1076.4|1075.8|6673
1650870390000|2022-04-25 07:06:30|1076.2|1075.4|1076.4|1075.4|1077.2|1076.6|1075.8|1075.2|2723
1650870400000|2022-04-25 07:06:40|1076.6|1075.8|1076|1075.2|1076.6|1076|1075.6|1075|4396
1650870410000|2022-04-25 07:06:50|1076.2|1075.4|1076.4|1075.4|1076.4|1076|1075.4|1075|5520
1650870420000|2022-04-25 07:07:00|1076.6|1075.6|1077.4|1076.8|1077.6|1077|1076.6|1075.6|4103
1650870430000|2022-04-25 07:07:10|1077.2|1076.6|1076.6|1076.2|1077.4|1076.8|1076.6|1076.2|874
1650870440000|2022-04-25 07:07:20|1076.4|1076|1077.4|1076.6|1077.6|1076.8|1076|1075.6|5625
1650870450000|2022-04-25 07:07:30|1077.6|1076.8|1078.4|1077.6|1079.6|1079|1077.4|1076.6|6358
1650870460000|2022-04-25 07:07:40|1078.6|1077.8|1080.6|1079.8|1080.6|1079.8|1078.4|1077.8|18806
1650870470000|2022-04-25 07:07:50|1080.8|1080|1080.6|1080|1081.6|1080.6|1079.8|1079.2|8912
1650870480000|2022-04-25 07:08:00|1081.4|1079.8|1081.4|1080.6|1081.8|1081|1080|1079.2|20346
1650870490000|2022-04-25 07:08:10|1081.2|1080.4|1081.6|1081.2|1081.6|1081.2|1081|1080.4|8948
1650870500000|2022-04-25 07:08:20|1081.2|1081|1081|1080.4|1082.8|1081.8|1081|1080.4|8820
1650870510000|2022-04-25 07:08:30|1080.8|1080.2|1080.4|1079.8|1081|1080.4|1079.8|1079.4|6368
1650870520000|2022-04-25 07:08:40|1080.6|1079.6|1079.8|1079.2|1081|1080.2|1079.4|1079|0
1650870530000|2022-04-25 07:08:50|1080|1079.4|1079.4|1078.6|1080.2|1079.8|1079.4|1078.6|0
1650870540000|2022-04-25 07:09:00|1079.2|1078.8|1079.6|1079|1079.8|1079.2|1079|1078.6|6606
1650870550000|2022-04-25 07:09:10|1079.4|1078.8|1080|1079.4|1080.6|1080|1079.2|1078.6|9798
1650870560000|2022-04-25 07:09:20|1079.8|1079.6|1080|1079.2|1080.8|1080|1079.8|1079.2|0
1650870570000|2022-04-25 07:09:30|1079.8|1079|1079|1078.2|1080.4|1079.8|1078.8|1078|5252
1650870580000|2022-04-25 07:09:40|1078.8|1078.4|1078.6|1078|1079.4|1078.6|1078|1077.6|2189
1650870590000|2022-04-25 07:09:50|1078.4|1077.8|1077.4|1076.8|1078.6|1078|1077.2|1076.6|6994
1650870600000|2022-04-25 07:10:00|1077.6|1076.6|1077|1076.4|1077.8|1077|1076.6|1076.2|7314
1650870610000|2022-04-25 07:10:10|1077.2|1076.6|1076.2|1075.6|1077.2|1076.6|1076.2|1075.4|3872
1650870620000|2022-04-25 07:10:20|1076.4|1075.8|1075.8|1075.2|1076.8|1076|1075.4|1075|8774
1650870630000|2022-04-25 07:10:30|1076|1075.4|1076|1075.2|1076.2|1075.6|1075.4|1075|485
1650870640000|2022-04-25 07:10:40|1075.8|1075|1075.6|1075|1075.8|1075.2|1075.4|1075|491
1650870650000|2022-04-25 07:10:50|1075.8|1074.8|1073.8|1073|1075.8|1074.8|1073.8|1073|9311
1650870660000|2022-04-25 07:11:00|1074|1073.2|1073.2|1072.8|1074.4|1073.6|1073.2|1072.8|5429
1650870670000|2022-04-25 07:11:10|1073.4|1072.6|1072.8|1072.2|1073.4|1072.8|1072.8|1072|1169
1650870680000|2022-04-25 07:11:20|1072.6|1072|1072|1071.6|1072.6|1072|1072|1071.6|1091
1650870690000|2022-04-25 07:11:30|1071.8|1071.4|1072.4|1072|1072.8|1072|1071.8|1071.4|4306
1650870700000|2022-04-25 07:11:40|1072.8|1072.2|1071.2|1070.8|1072.8|1072.2|1071.2|1070.6|3728
1650870710000|2022-04-25 07:11:50|1071.4|1071|1072|1071.4|1072|1071.6|1071.2|1070.8|4508
1650870720000|2022-04-25 07:12:00|1071.8|1071.2|1072|1071.6|1072.6|1072|1071.4|1071|10828
1650870730000|2022-04-25 07:12:10|1071.8|1071.4|1071.2|1070.8|1071.8|1071.4|1071.2|1070.8|1589
1650870740000|2022-04-25 07:12:20|1071|1070.6|1071|1070.4|1071.2|1070.8|1070.2|1069.4|14519
1650870750000|2022-04-25 07:12:30|1070.8|1070|1070.6|1070|1071|1070.8|1070.4|1069.8|10000
1650870760000|2022-04-25 07:12:40|1070.4|1070.2|1070|1069.2|1071|1070.4|1069.2|1069|6198
1650870770000|2022-04-25 07:12:50|1070.2|1069.4|1071.8|1071|1071.8|1071.2|1070|1069.4|6403
1650870780000|2022-04-25 07:13:00|1071.6|1071.2|1071.2|1070.6|1071.6|1071.4|1071.2|1070.4|350
1650870790000|2022-04-25 07:13:10|1071|1070.4|1071.2|1070.6|1071.2|1070.8|1070.6|1070|973
1650870800000|2022-04-25 07:13:20|1071.4|1070.8|1072|1071.4|1072.6|1071.8|1071.2|1070.6|20792
1650870810000|2022-04-25 07:13:30|1072.2|1071.6|1072.4|1071.8|1073|1072.6|1071.8|1071.2|2901
1650870820000|2022-04-25 07:13:40|1072.8|1072|1072.6|1072|1073.6|1072.8|1072.6|1071.8|3798
1650870830000|2022-04-25 07:13:50|1072.8|1072.2|1073.8|1073.4|1074|1073.4|1072.8|1072.2|0
1650870840000|2022-04-25 07:14:00|1073.6|1073.2|1073.4|1072.8|1074.4|1073.4|1073|1072.2|6561
1650870850000|2022-04-25 07:14:10|1073.6|1072.6|1072.6|1072|1073.8|1073|1072.2|1071.8|2254
1650870860000|2022-04-25 07:14:20|1072.4|1072.2|1072.4|1071.6|1072.8|1072.2|1072|1071.6|2600
1650870870000|2022-04-25 07:14:30|1072|1071.4|1070.8|1070.2|1072|1071.6|1070.6|1070|3585
1650870880000|2022-04-25 07:14:40|1070.6|1070|1071.6|1071|1071.8|1071.4|1070.4|1069.8|2848
1650870890000|2022-04-25 07:14:50|1071.4|1070.8|1070.6|1069.8|1071.8|1071.2|1070.4|1069.8|400
1650870900000|2022-04-25 07:15:00|1070.4|1069.6|1071.2|1070.6|1071.4|1070.8|1069.6|1069.2|2883
1650870910000|2022-04-25 07:15:10|1071.4|1070.4|1072|1071.2|1072.8|1072|1071.4|1070.4|0
1650870920000|2022-04-25 07:15:20|1072.2|1071.4|1072.8|1072|1073.2|1072.6|1072.2|1071.4|4558
1650870930000|2022-04-25 07:15:30|1072.6|1072.2|1072.4|1071.8|1072.8|1072.2|1072.4|1071.6|423
1650870940000|2022-04-25 07:15:40|1072.6|1072|1072.2|1071.8|1072.6|1072|1072|1071.4|0
1650870950000|2022-04-25 07:15:50|1072|1071.6|1072|1071.4|1072.8|1072.6|1072|1071.2|13198
1650870960000|2022-04-25 07:16:00|1072.2|1071.6|1072.6|1072.2|1072.6|1072.2|1072.2|1071.4|7681
1650870970000|2022-04-25 07:16:10|1072.8|1072|1073.4|1072.8|1073.8|1073.2|1072.6|1072|4893
1650870980000|2022-04-25 07:16:20|1073.6|1073|1074|1073.4|1074|1073.6|1073.4|1072.8|1751
1650870990000|2022-04-25 07:16:30|1074.2|1073.6|1074|1073.4|1074.6|1073.8|1073.8|1073.2|850
1650871000000|2022-04-25 07:16:40|1074.2|1073.6|1074.8|1074.4|1075.2|1074.6|1074|1073.6|2234
1650871010000|2022-04-25 07:16:50|1074.6|1074.6|1074.8|1074.2|1075.4|1074.8|1074.2|1073.8|29038
1650871020000|2022-04-25 07:17:00|1075|1074.4|1075.6|1075.2|1075.6|1075.2|1075|1074.4|15496
1650871030000|2022-04-25 07:17:10|1075.4|1074.8|1076.4|1075.8|1077|1076.2|1075|1074.6|4623
1650871040000|2022-04-25 07:17:20|1076.6|1076|1076.2|1075.8|1077|1076.4|1076.2|1075.8|775
1650871050000|2022-04-25 07:17:30|1076.4|1076|1076.6|1075.8|1077.4|1076.6|1076.4|1075.8|3239
1650871060000|2022-04-25 07:17:40|1076.4|1076|1076.4|1076|1076.6|1076.4|1076|1075.6|4831
1650871070000|2022-04-25 07:17:50|1076.6|1076.2|1076.8|1076.6|1076.8|1076.6|1076.4|1076|0
1650871080000|2022-04-25 07:18:00|1077|1076.8|1077.4|1076.8|1077.6|1077.2|1077|1076.6|19675
1650871090000|2022-04-25 07:18:10|1077.6|1077|1078|1077.6|1078.8|1078.6|1077.4|1076.8|27927
1650871100000|2022-04-25 07:18:20|1077.8|1077.4|1076.8|1076.2|1077.8|1077.4|1076.6|1076|3845
1650871110000|2022-04-25 07:18:30|1077|1076.4|1076.8|1076.2|1077.4|1076.8|1076.6|1076.2|0
1650871120000|2022-04-25 07:18:40|1077|1076.4|1077.6|1077|1077.8|1077.4|1076.8|1076.2|3742
1650871130000|2022-04-25 07:18:50|1077.4|1076.8|1076.2|1075.8|1077.4|1076.8|1076.2|1075.6|2546
1650871140000|2022-04-25 07:19:00|1076.4|1076|1076.8|1076.2|1076.8|1076.4|1076.2|1075.8|5161
1650871150000|2022-04-25 07:19:10|1076.6|1076|1076.6|1076.2|1076.6|1076.2|1075.8|1075.2|800
1650871160000|2022-04-25 07:19:20|1076.8|1076.4|1076.6|1076|1077|1076.4|1076.6|1076|320
1650871170000|2022-04-25 07:19:30|1076.2|1076.2|1075.6|1075.2|1076.6|1076.2|1075.6|1075.2|2315
1650871180000|2022-04-25 07:19:40|1075.4|1074.8|1075.2|1074.6|1075.8|1075.6|1074.6|1074.2|19323
1650871190000|2022-04-25 07:19:50|1075|1074.4|1074|1073.4|1075|1074.6|1073.2|1072.8|10445
1650871200000|2022-04-25 07:20:00|1073.8|1073.2|1073.4|1072.8|1074.4|1073.8|1073|1072.8|5853
1650871210000|2022-04-25 07:20:10|1073.6|1073|1073.8|1073.4|1073.8|1073.4|1073.2|1072.8|1036
1650871220000|2022-04-25 07:20:20|1074|1073.2|1074.2|1073.6|1074.2|1073.8|1074|1073.2|868
1650871230000|2022-04-25 07:20:30|1074|1073.4|1074|1073.6|1075|1074.2|1074|1073.4|5337
1650871240000|2022-04-25 07:20:40|1073.8|1073.4|1075.2|1074.6|1075.4|1075|1073.8|1073.4|2828
1650871250000|2022-04-25 07:20:50|1075|1075|1075|1074.6|1075.6|1075.2|1074.8|1074.2|6121
1650871260000|2022-04-25 07:21:00|1075.2|1074.8|1074.6|1074.2|1075.6|1075.2|1074.6|1074|1746
1650871270000|2022-04-25 07:21:10|1074.8|1074|1074.6|1074|1075.2|1074.6|1074.6|1074|300
1650871280000|2022-04-25 07:21:20|1074.4|1074.2|1074.4|1074|1074.4|1074.2|1074.2|1074|4668
1650871290000|2022-04-25 07:21:30|1074.6|1074.2|1074.4|1074|1074.8|1074.4|1074.4|1074|9200
1650871300000|2022-04-25 07:21:40|1074.6|1074.2|1073.4|1072.8|1074.6|1074.2|1073.4|1072.8|38758
1650871310000|2022-04-25 07:21:50|1073.2|1072.6|1073.6|1073|1073.6|1073.2|1073.2|1072.6|5505
1650871320000|2022-04-25 07:22:00|1073.8|1073.2|1074.2|1073.6|1074.6|1074|1073.8|1073|4743
1650871330000|2022-04-25 07:22:10|1074|1073.4|1072.8|1072.4|1074.2|1073.4|1072.8|1072.4|32838
1650871340000|2022-04-25 07:22:20|1073|1072.2|1072.8|1072.4|1073|1072.4|1072.2|1071.6|54705
1650871350000|2022-04-25 07:22:30|1073|1072.2|1073|1072.4|1073|1072.6|1072.8|1072|1393
1650871360000|2022-04-25 07:22:40|1072.8|1072.2|1072.4|1071.8|1073.2|1072.6|1072.2|1071.8|14291
1650871370000|2022-04-25 07:22:50|1072.6|1072|1073.6|1073|1073.6|1073.2|1072.6|1072|465
1650871380000|2022-04-25 07:23:00|1073.8|1073.2|1073.8|1073.2|1074.2|1073.6|1073.8|1073|3241
1650871390000|2022-04-25 07:23:10|1074|1073.4|1074.4|1073.8|1074.8|1074.2|1073.8|1073.2|1376
1650871400000|2022-04-25 07:23:20|1074.2|1073.6|1074.6|1074|1074.6|1074.2|1073.8|1073.4|3452
1650871410000|2022-04-25 07:23:30|1074.4|1074.2|1074.6|1074.2|1074.6|1074.2|1074.4|1074|0
1650871420000|2022-04-25 07:23:40|1074.4|1074.4|1075.4|1074.8|1075.4|1075|1074.4|1074.2|6237
1650871430000|2022-04-25 07:23:50|1075.2|1074.6|1075.4|1074.8|1075.4|1075|1075.2|1074.6|4621
1650871440000|2022-04-25 07:24:00|1075.6|1075|1076.4|1075.8|1076.6|1076|1075.6|1074.8|6311
1650871450000|2022-04-25 07:24:10|1076.2|1076|1076.6|1076.2|1076.6|1076.4|1076|1075.8|4429
1650871460000|2022-04-25 07:24:20|1076.8|1076.4|1076.8|1076.4|1077|1076.8|1076.4|1076.2|5331
1650871470000|2022-04-25 07:24:30|1077|1076.6|1077.8|1077.2|1077.8|1077.4|1077|1076.6|7660
1650871480000|2022-04-25 07:24:40|1077.6|1077|1078|1077.4|1078.2|1077.8|1077.4|1077|0
1650871490000|2022-04-25 07:24:50|1078.2|1077.6|1079|1078.6|1079|1078.6|1078.2|1077.6|5701
1650871500000|2022-04-25 07:25:00|1079.2|1078.8|1079|1078.4|1079.6|1079.2|1079|1078.4|14766
1650871510000|2022-04-25 07:25:10|1079.2|1078.6|1079.6|1078.8|1079.6|1079.2|1079|1078.6|4750
1650871520000|2022-04-25 07:25:20|1079.8|1079|1079.4|1078.8|1079.8|1079.2|1079|1078.2|6318
1650871530000|2022-04-25 07:25:30|1079.6|1079|1079|1078.4|1079.8|1079.2|1079|1078.4|3347
1650871540000|2022-04-25 07:25:40|1078.8|1078.2|1078.6|1078.2|1079|1078.4|1078.4|1077.8|3051
1650871550000|2022-04-25 07:25:50|1078.8|1078|1077.8|1077.2|1078.8|1078.2|1077.8|1077.2|3834
1650871560000|2022-04-25 07:26:00|1077.6|1077|1078.8|1078|1078.8|1078.4|1077.6|1077|82959
1650871570000|2022-04-25 07:26:10|1078.6|1078.2|1078.8|1078.2|1079.2|1078.8|1078.6|1078.2|2455
1650871580000|2022-04-25 07:26:20|1079|1078.4|1079.4|1079|1079.6|1079|1079|1078.2|1752
1650871590000|2022-04-25 07:26:30|1079.2|1078.8|1079.2|1078.8|1079.4|1079|1079|1078.6|2100
1650871600000|2022-04-25 07:26:40|1079.4|1079|1079.6|1079.2|1079.6|1079.2|1079.4|1078.8|2228
1650871610000|2022-04-25 07:26:50|1079.8|1079|1079|1078.6|1079.8|1079.2|1079|1078.6|4421
1650871620000|2022-04-25 07:27:00|1078.8|1078.4|1079|1078.6|1079.4|1079|1078.8|1078.2|3269
1650871630000|2022-04-25 07:27:10|1078.8|1078.4|1078.4|1078|1078.8|1078.4|1078.4|1078|962
1650871640000|2022-04-25 07:27:20|1078.2|1077.8|1078.2|1077.8|1078.8|1078.2|1078|1077.4|2771
1650871650000|2022-04-25 07:27:30|1078|1077.6|1076.8|1076.4|1078|1077.6|1076.8|1076.2|6973
1650871660000|2022-04-25 07:27:40|1077|1076.6|1076.4|1076|1077.8|1077.2|1076.4|1076|1900
1650871670000|2022-04-25 07:27:50|1076.6|1076.2|1076.4|1076|1077.2|1076.6|1076.4|1075.8|0
1650871680000|2022-04-25 07:28:00|1076.6|1076.2|1076.8|1076.2|1077|1076.4|1076.6|1076|968
1650871690000|2022-04-25 07:28:10|1077|1076.4|1077|1076.4|1077.6|1077|1077|1076.4|311
1650871700000|2022-04-25 07:28:20|1076.8|1076.2|1076.4|1075.8|1076.8|1076.4|1076.2|1075.4|1300
1650871710000|2022-04-25 07:28:30|1076.6|1076|1076|1075.4|1076.6|1076.2|1075.8|1075.2|1006
1650871720000|2022-04-25 07:28:40|1076.2|1075.6|1075.6|1075.2|1076.4|1075.8|1075.6|1075.2|450
1650871730000|2022-04-25 07:28:50|1075.8|1075.4|1076|1075.4|1076|1075.6|1075.6|1075.2|300
1650871740000|2022-04-25 07:29:00|1075.8|1075.2|1075|1074.6|1075.8|1075.2|1074.8|1074.2|4051
1650871750000|2022-04-25 07:29:10|1075.2|1074.8|1075.2|1074.6|1075.6|1075|1075|1074.4|5162
1650871760000|2022-04-25 07:29:20|1075.4|1074.8|1075.4|1075|1075.4|1075|1075.2|1074.6|1365
1650871770000|2022-04-25 07:29:30|1075.6|1074.8|1075.4|1075|1076.2|1075.8|1075.4|1074.8|400
1650871780000|2022-04-25 07:29:40|1075.2|1074.8|1076.2|1075.6|1076.4|1076|1074.8|1074.4|0
1650871790000|2022-04-25 07:29:50|1076|1075.8|1076.2|1075.6|1076.4|1076|1076|1075.6|1402
1650871800000|2022-04-25 07:30:00|1076|1075.8|1076.2|1075.8|1076.4|1076|1076|1075.6|589
1650871810000|2022-04-25 07:30:10|1076.4|1076|1074.8|1074.2|1076.6|1076.2|1074.6|1074.2|18667
1650871820000|2022-04-25 07:30:20|1074.6|1074|1074.4|1073.8|1074.6|1074.4|1073.6|1073.2|5756
1650871830000|2022-04-25 07:30:30|1074.2|1074|1074.4|1074|1074.6|1074.2|1074|1073.6|22039
1650871840000|2022-04-25 07:30:40|1074.6|1073.8|1073.4|1073|1074.6|1073.8|1073.4|1073|500
1650871850000|2022-04-25 07:30:50|1073.2|1072.8|1073.6|1073.2|1073.6|1073.2|1073|1072.4|8950
1650871860000|2022-04-25 07:31:00|1073.4|1073|1073.2|1072.6|1073.6|1073.2|1073.2|1072.6|686
1650871870000|2022-04-25 07:31:10|1073|1072.4|1073|1072.4|1073.2|1072.8|1072.4|1072|8165
1650871880000|2022-04-25 07:31:20|1072.8|1072.6|1072.8|1072.2|1073.2|1072.8|1072.8|1072.2|3961
1650871890000|2022-04-25 07:31:30|1072.6|1072|1073|1072.4|1073|1072.6|1072.4|1072|1512
1650871900000|2022-04-25 07:31:40|1072.8|1072.2|1072.2|1071.6|1073|1072.2|1072|1071.6|8964
1650871910000|2022-04-25 07:31:50|1072|1071.4|1071.8|1071.4|1072.6|1072.2|1071.8|1071.4|27532
1650871920000|2022-04-25 07:32:00|1072|1071.2|1071.4|1071|1072|1071.4|1071.4|1071|926
1650871930000|2022-04-25 07:32:10|1071.6|1071.2|1073.2|1072.6|1073.4|1073|1071.6|1071.2|14116
1650871940000|2022-04-25 07:32:20|1073|1072.4|1073.6|1073|1073.6|1073|1072.8|1072.4|1942
1650871950000|2022-04-25 07:32:30|1073.8|1072.8|1073.6|1073|1073.8|1073.2|1073.2|1072.8|277
1650871960000|2022-04-25 07:32:40|1073.4|1073.2|1073.6|1073|1073.6|1073.2|1073.2|1073|1495
1650871970000|2022-04-25 07:32:50|1073.4|1073.2|1073|1072.6|1073.6|1073.2|1073|1072.4|1090
1650871980000|2022-04-25 07:33:00|1072.8|1072.4|1073|1072.4|1073|1072.6|1072.6|1072|1990
1650871990000|2022-04-25 07:33:10|1072.8|1072.2|1073|1072.4|1073|1072.4|1072.6|1072.2|0
1650872000000|2022-04-25 07:33:20|1072.8|1072.2|1073.6|1073.2|1073.6|1073.2|1072.8|1072.2|1650
1650872010000|2022-04-25 07:33:30|1073.8|1073|1074|1073.4|1074|1073.6|1073.6|1073|0
1650872020000|2022-04-25 07:33:40|1073.8|1073.6|1074.4|1073.8|1074.6|1074|1073.8|1073.6|40
1650872030000|2022-04-25 07:33:50|1074.2|1073.6|1074.6|1074|1074.6|1074.2|1074|1073.4|0
1650872040000|2022-04-25 07:34:00|1074.4|1073.8|1074.4|1073.8|1074.4|1074|1074|1073.6|1675
1650872050000|2022-04-25 07:34:10|1074.2|1073.6|1074|1073.6|1074.4|1074|1073.8|1073.2|2659
1650872060000|2022-04-25 07:34:20|1074.2|1073.8|1075|1074.4|1075.4|1074.8|1074|1073.8|1814
1650872070000|2022-04-25 07:34:30|1074.8|1074.2|1075|1074.4|1075|1074.4|1074.6|1074|0
1650872080000|2022-04-25 07:34:40|1074.8|1074.2|1075.8|1075.4|1076|1075.6|1074.8|1074.2|4338
1650872090000|2022-04-25 07:34:50|1076|1075.6|1075.4|1075|1076|1075.6|1075.4|1074.8|6837
1650872100000|2022-04-25 07:35:00|1075.6|1075.2|1076.6|1076.2|1076.8|1076.4|1075.6|1075|2392
1650872110000|2022-04-25 07:35:10|1076.4|1076|1077|1076.4|1077|1076.6|1076.2|1075.6|1033
1650872120000|2022-04-25 07:35:20|1076.8|1076.2|1076.4|1075.8|1077|1076.6|1076.2|1075.8|0
1650872130000|2022-04-25 07:35:30|1076.6|1076|1075.8|1075.2|1076.6|1076.2|1075.8|1075.2|2876
1650872140000|2022-04-25 07:35:40|1075.6|1075.4|1075.8|1075.2|1075.8|1075.4|1075.4|1074.6|1354
1650872150000|2022-04-25 07:35:50|1075.6|1075.4|1075.2|1074.8|1075.6|1075.4|1075.2|1074.6|0
1650872160000|2022-04-25 07:36:00|1075|1075.2|1074.8|1074.4|1075.4|1075.2|1074.8|1074.2|12096
1650872170000|2022-04-25 07:36:10|1075|1074.6|1075.8|1075.2|1076|1075.8|1075|1074.4|8167
1650872180000|2022-04-25 07:36:20|1075.6|1075|1075.8|1075.2|1076|1075.6|1075.6|1075|15814
1650872190000|2022-04-25 07:36:30|1076|1075.4|1075.4|1074.8|1076|1075.6|1075.2|1074.6|496
1650872200000|2022-04-25 07:36:40|1075.2|1074.6|1075|1074.6|1075.4|1075|1075|1074.6|4951
1650872210000|2022-04-25 07:36:50|1074.8|1074.4|1075.2|1074.8|1075.4|1075|1074.6|1074.2|2484
1650872220000|2022-04-25 07:37:00|1075|1074.6|1075|1074.6|1075.2|1074.8|1074.8|1074.4|700
1650872230000|2022-04-25 07:37:10|1074.8|1074.4|1074.4|1074|1074.8|1074.4|1074.4|1074|1
1650872240000|2022-04-25 07:37:20|1074.2|1073.8|1073.8|1073.4|1074.4|1073.8|1073.4|1073.2|14503
1650872250000|2022-04-25 07:37:30|1073.6|1073.2|1073.4|1072.8|1073.6|1073.2|1073.2|1072.8|292
1650872260000|2022-04-25 07:37:40|1073.2|1073|1072.8|1072.4|1073.6|1073.2|1072.8|1072.4|1089
1650872270000|2022-04-25 07:37:50|1072.6|1072.2|1072.8|1072.4|1072.8|1072.4|1072.4|1072|4569
1650872280000|2022-04-25 07:38:00|1072.6|1072.2|1072.4|1072|1073|1072.6|1072.4|1072|3290
1650872290000|2022-04-25 07:38:10|1072.2|1071.8|1072.6|1072|1072.8|1072.2|1072|1071.8|3577
1650872300000|2022-04-25 07:38:20|1072.8|1072.2|1073|1072.4|1073.4|1073|1072.8|1072|359
1650872310000|2022-04-25 07:38:30|1072.8|1072.2|1072.4|1071.8|1072.8|1072.2|1072.4|1071.8|0
1650872320000|2022-04-25 07:38:40|1072.2|1072|1072|1071.6|1072.2|1072|1072|1071.4|743
1650872330000|2022-04-25 07:38:50|1072.2|1071.4|1071.8|1071.2|1072.4|1072|1071.6|1071.2|6612
1650872340000|2022-04-25 07:39:00|1071.6|1071.4|1072.6|1072|1072.8|1072.2|1071.6|1071.2|5996
1650872350000|2022-04-25 07:39:10|1072.4|1072.2|1073.4|1073|1073.4|1073|1072.4|1071.8|134
1650872360000|2022-04-25 07:39:20|1073.6|1073.2|1073.4|1072.8|1073.8|1073.4|1073.2|1072.6|1705
1650872370000|2022-04-25 07:39:30|1073.2|1073|1073.8|1073.4|1074|1073.6|1073.2|1072.8|1400
1650872380000|2022-04-25 07:39:40|1073.6|1073.2|1073.6|1073.2|1074|1073.6|1073.6|1073|714
1650872390000|2022-04-25 07:39:50|1073.8|1073.4|1073.6|1073.2|1073.8|1073.4|1073.2|1072.8|9660
1650872400000|2022-04-25 07:40:00|1073.8|1073.4|1074|1073.4|1074|1073.4|1073.2|1072.8|1045
1650872410000|2022-04-25 07:40:10|1074.2|1073.6|1073.8|1073.4|1074.4|1073.8|1073.8|1073.2|482
1650872420000|2022-04-25 07:40:20|1074|1073.6|1074.2|1073.6|1074.2|1073.6|1073.8|1073.4|0
1650872430000|2022-04-25 07:40:30|1074|1073.4|1073.4|1073|1074.2|1073.4|1073.4|1073|0
1650872440000|2022-04-25 07:40:40|1073.2|1072.8|1073.4|1072.8|1073.6|1073|1073.2|1072.8|968
1650872450000|2022-04-25 07:40:50|1073.2|1072.6|1072.6|1072.2|1073.4|1072.8|1072.6|1072.2|0
1650872460000|2022-04-25 07:41:00|1072.8|1072.4|1072.8|1072.4|1073|1072.4|1072.6|1072|0
1650872470000|2022-04-25 07:41:10|1072.6|1072.2|1072.8|1072.2|1072.8|1072.4|1072|1071.6|1932
1650872480000|2022-04-25 07:41:20|1072.6|1072.4|1073|1072.4|1073|1072.6|1072.6|1072|1055
1650872490000|2022-04-25 07:41:30|1072.8|1072.6|1073.4|1072.8|1073.6|1073.2|1072.6|1072|18538
1650872500000|2022-04-25 07:41:40|1074|1073|1073|1072.4|1074|1073.6|1072.8|1072.4|21947
1650872510000|2022-04-25 07:41:50|1072.8|1072.2|1072.8|1072.2|1073|1072.6|1072.8|1072.2|0
1650872520000|2022-04-25 07:42:00|1072.6|1072|1072.6|1072|1072.8|1072.2|1072.4|1072|0
1650872530000|2022-04-25 07:42:10|1072.4|1071.8|1072.2|1071.6|1072.4|1071.8|1072.2|1071.6|0
1650872540000|2022-04-25 07:42:20|1072.4|1071.8|1071.8|1071.4|1072.4|1071.8|1071.8|1071.4|0
1650872550000|2022-04-25 07:42:30|1072|1071.2|1071.4|1071|1072|1071.2|1071.4|1071|1200
1650872560000|2022-04-25 07:42:40|1071.6|1071.2|1071.8|1071.2|1071.8|1071.4|1071.6|1071.2|253
1650872570000|2022-04-25 07:42:50|1071.6|1071|1071.8|1071.2|1072|1071.4|1071.4|1071|1059
1650872580000|2022-04-25 07:43:00|1072|1071.4|1071.8|1071.4|1072|1071.6|1071.6|1071|0
1650872590000|2022-04-25 07:43:10|1071.6|1071.2|1071.8|1071.4|1072|1071.6|1071.6|1071.2|56
1650872600000|2022-04-25 07:43:20|1072|1071.2|1072.8|1072.2|1073|1072.6|1071.8|1071.2|11693
1650872610000|2022-04-25 07:43:30|1072.6|1072.4|1072.6|1072.2|1072.8|1072.4|1072.4|1072|2788
1650872620000|2022-04-25 07:43:40|1072.8|1072.4|1073|1072.4|1073|1072.6|1072.8|1072.2|650
1650872630000|2022-04-25 07:43:50|1073.2|1072.6|1073.2|1072.6|1073.2|1072.8|1073.2|1072.4|0
1650872640000|2022-04-25 07:44:00|1073.4|1072.8|1072.8|1072.2|1073.4|1073|1072.6|1072.2|495
1650872650000|2022-04-25 07:44:10|1073|1072.4|1073.6|1073.2|1073.6|1073.2|1072.8|1072.2|6242
1650872660000|2022-04-25 07:44:20|1073.8|1073.4|1075.2|1074.6|1075.4|1074.8|1073.8|1073.4|2599
1650872670000|2022-04-25 07:44:30|1075|1074.4|1074.8|1074.2|1075|1074.6|1074.6|1074.2|3255
1650872680000|2022-04-25 07:44:40|1074.6|1074|1074.8|1074.4|1074.8|1074.4|1074.2|1073.6|12670
1650872690000|2022-04-25 07:44:50|1075|1074.6|1074.6|1074.2|1075|1074.6|1074.4|1073.8|1
1650872700000|2022-04-25 07:45:00|1074.8|1074|1074.4|1074|1074.8|1074.4|1074.4|1073.8|333
1650872710000|2022-04-25 07:45:10|1074.2|1073.8|1074.4|1073.8|1074.4|1074|1074|1073.6|677
1650872720000|2022-04-25 07:45:20|1074.2|1074|1073.6|1073|1074.4|1074|1073.4|1072.8|20002
1650872730000|2022-04-25 07:45:30|1073.4|1072.8|1073.2|1072.8|1074|1073.6|1073.2|1072.6|2064
1650872740000|2022-04-25 07:45:40||1072.6||1072.8||1072.8||1072.6|0
1650872750000|2022-04-25 07:45:50|1073.4|1073|1073.4|1073|1073.6|1073.2|1073.2|1072.8|500
1650872760000|2022-04-25 07:46:00|1073.6|1072.8|1073.2|1072.6|1073.6|1072.8|1073.2|1072.6|0
1650872770000|2022-04-25 07:46:10|1073|1072.4|1073.2|1072.6|1073.2|1072.8|1072.8|1072.2|1772
1650872780000|2022-04-25 07:46:20|1073.4|1072.8|1074|1073.6|1074|1073.6|1073.4|1072.8|7624
1650872790000|2022-04-25 07:46:30|1074.2|1073.8|1073.8|1073.6|1074.6|1074.2|1073.8|1073.2|4062
1650872800000|2022-04-25 07:46:40|1073.6|1073.4|1073.6|1073|1073.6|1073.4|1073.2|1072.8|1839
1650872810000|2022-04-25 07:46:50|1073.4|1073.2|1073.4|1073|1073.8|1073.4|1073.4|1073|2154
1650872820000|2022-04-25 07:47:00|1073.2|1072.8|1072.8|1072.4|1073.2|1072.8|1072.8|1072.4|3673
1650872830000|2022-04-25 07:47:10|1072.6|1072.2|1072.8|1072.2|1072.8|1072.2|1072|1071.6|731
1650872840000|2022-04-25 07:47:20|1072.6|1072.4|1072.4|1071.8|1072.6|1072.4|1072|1071.6|500
1650872850000|2022-04-25 07:47:30|1072.6|1072|1073.2|1072.6|1073.6|1073.2|1072.6|1071.8|13648
1650872860000|2022-04-25 07:47:40|1073.4|1072.8|1074.2|1073.8|1074.6|1074.2|1073.4|1072.8|0
1650872870000|2022-04-25 07:47:50|1074.4|1074|1074.4|1074|1074.6|1074.4|1074.4|1073.8|0
1650872880000|2022-04-25 07:48:00|1074.2|1073.8|1074.4|1074|1074.6|1074|1073.4|1073|17090
1650872890000|2022-04-25 07:48:10|1074.2|1073.8|1073.8|1073.4|1074.4|1073.8|1073.8|1073.4|0
1650872900000|2022-04-25 07:48:20|1073.6|1073.2|1073.6|1073.2|1074|1073.4|1073.6|1073.2|0
1650872910000|2022-04-25 07:48:30|1073.8|1073|1073.2|1072.6|1073.8|1073.2|1073|1072.4|255
1650872920000|2022-04-25 07:48:40|1073.4|1072.8|1073.2|1072.6|1073.4|1072.8|1073|1072.4|775
1650872930000|2022-04-25 07:48:50|1073|1072.4|1072.4|1072|1073.2|1072.4|1072.4|1072|0
1650872940000|2022-04-25 07:49:00|1072.6|1071.8|1071.8|1071.4|1072.6|1071.8|1071.8|1071.2|0
1650872950000|2022-04-25 07:49:10|1071.6|1071.2|1071.6|1071|1071.6|1071.2|1071.6|1071|486
1650872960000|2022-04-25 07:49:20|1071.8|1071.2|1071.6|1071.2|1071.8|1071.6|1071.6|1071.2|2539
1650872970000|2022-04-25 07:49:30|1071.8|1071|1071.8|1071.4|1071.8|1071.4|1071.8|1071|0
1650872980000|2022-04-25 07:49:40|1072.2|1071.6|1071.4|1071|1072.2|1071.8|1071.4|1071|1738
1650872990000|2022-04-25 07:49:50|1071.2|1070.8|1071|1070.8|1071.6|1071|1071|1070.6|16091
1650873000000|2022-04-25 07:50:00|1070.8|1070.6|1071.2|1070.8|1071.4|1071|1070.8|1070.4|3072
1650873010000|2022-04-25 07:50:10|1071|1070.6|1071.2|1070.6|1071.2|1070.8|1071|1070.6|0
1650873020000|2022-04-25 07:50:20|1071.4|1070.8|1068.6|1068.2|1071.4|1070.8|1068.4|1067.2|72569
1650873030000|2022-04-25 07:50:30|1068.4|1068|1068.6|1068|1069.4|1068.8|1068.2|1067.8|19619
1650873040000|2022-04-25 07:50:40|1068.8|1068.2|1068.8|1068.4|1069.4|1069|1068.6|1068.2|7692
1650873050000|2022-04-25 07:50:50|1068.6|1068.2|1068.2|1067.6|1068.8|1068.2|1068|1067.4|11132
1650873060000|2022-04-25 07:51:00|1068.4|1067.8|1068.6|1068.2|1068.6|1068.2|1068|1067.6|3656
1650873070000|2022-04-25 07:51:10|1068.8|1068|1068|1067.4|1068.8|1068.4|1067.6|1067|3356
1650873080000|2022-04-25 07:51:20|1067.8|1067.2|1067.6|1067|1068.2|1067.8|1067.4|1067|5532
1650873090000|2022-04-25 07:51:30|1067.8|1067.2|1067.8|1067.4|1067.8|1067.4|1067.6|1067|0
1650873100000|2022-04-25 07:51:40|1067.6|1067.2|1067|1066.4|1067.8|1067.4|1067|1066.4|7456
1650873110000|2022-04-25 07:51:50|1066.8|1066.6|1066.6|1066.2|1067.2|1066.8|1066.6|1066.2|13364
1650873120000|2022-04-25 07:52:00|1066.8|1066.4|1067.4|1067|1067.4|1067|1066.8|1066.4|19544
1650873130000|2022-04-25 07:52:10|1067.6|1067.2|1068|1067.6|1068.6|1068|1067.6|1067|12748
1650873140000|2022-04-25 07:52:20|1068.2|1067.8|1068.2|1067.8|1069|1068.6|1068.2|1067.6|3658
1650873150000|2022-04-25 07:52:30|1068.4|1067.6|1068.8|1068.2|1068.8|1068.2|1068.4|1067.6|0
1650873160000|2022-04-25 07:52:40|1068.6|1068|1066.6|1066.2|1068.6|1068.2|1066.4|1066|19282
1650873170000|2022-04-25 07:52:50|1066.8|1066.4|1064.4|1064|1066.8|1066.4|1064.4|1064|71213
1650873180000|2022-04-25 07:53:00|1064.6|1064.2|1064.6|1064|1065|1064.6|1064.4|1064|3364
1650873190000|2022-04-25 07:53:10|1064.4|1064.2|1065.2|1064.6|1065.4|1065|1064|1063.6|75635
1650873200000|2022-04-25 07:53:20|1065.4|1064.8|1066.4|1066|1066.6|1066.2|1065.4|1064.8|12157
1650873210000|2022-04-25 07:53:30|1066.2|1065.8|1065.8|1065.2|1066.4|1065.8|1065.6|1065.2|503
1650873220000|2022-04-25 07:53:40|1065.6|1065|1065.2|1064.8|1065.6|1065|1065|1064.4|2943
1650873230000|2022-04-25 07:53:50|1065.4|1065|1065.4|1065|1066|1065.6|1065.4|1064.8|2781
1650873240000|2022-04-25 07:54:00|1065.2|1064.8|1066|1065.4|1066.2|1065.8|1064.8|1064.4|8295
1650873250000|2022-04-25 07:54:10|1065.8|1065.6|1065.8|1065.2|1066.2|1065.6|1065.4|1065|3488
1650873260000|2022-04-25 07:54:20|1065.6|1065.4|1065.2|1064.8|1065.6|1065.4|1064.8|1064.4|4535
1650873270000|2022-04-25 07:54:30|1065.4|1065|1065.6|1065.2|1066.2|1065.6|1065.4|1065|1972
1650873280000|2022-04-25 07:54:40|1065.4|1065|1065.8|1065.2|1066|1065.4|1065.2|1064.6|598
1650873290000|2022-04-25 07:54:50|1065.6|1065.4|1065.4|1065|1065.6|1065.4|1065.4|1064.8|4664
1650873300000|2022-04-25 07:55:00|1065.6|1065.2|1065.4|1065|1065.6|1065.2|1065.2|1064.8|1731
1650873310000|2022-04-25 07:55:10|1065.2|1064.8|1065.4|1065|1065.6|1065.2|1065|1064.4|5451
1650873320000|2022-04-25 07:55:20|1065.6|1065.2|1065.6|1065.2|1065.8|1065.4|1065|1064.6|3658
1650873330000|2022-04-25 07:55:30|1065.4|1065|1065.2|1064.8|1065.6|1065|1064.8|1064.4|3632
1650873340000|2022-04-25 07:55:40|1065.4|1064.6|1066.2|1065.8|1066.6|1066.2|1065.4|1064.4|2042
1650873350000|2022-04-25 07:55:50|1066|1065.6|1066.4|1066|1067|1066.4|1066|1065.6|1000
1650873360000|2022-04-25 07:56:00|1066.6|1066.2|1067|1066.4|1067|1066.6|1066.2|1065.6|13082
1650873370000|2022-04-25 07:56:10|1067.2|1066.6|1067|1066.6|1067.2|1066.6|1066.8|1066.4|1471
1650873380000|2022-04-25 07:56:20|1066.8|1066.4|1067|1066.6|1067.4|1067|1066.8|1066.2|6925
1650873390000|2022-04-25 07:56:30|1067.2|1066.8|1067.2|1066.6|1067.2|1066.8|1066.8|1066.4|4799
1650873400000|2022-04-25 07:56:40|1067|1066.4|1065.8|1065.2|1067|1066.4|1065.8|1065.2|3543
1650873410000|2022-04-25 07:56:50|1066|1065|1065.6|1065.2|1066|1065.2|1065.6|1065|0
1650873420000|2022-04-25 07:57:00|1065.8|1065|1064.8|1064.2|1065.8|1065|1064.8|1064.2|0
1650873430000|2022-04-25 07:57:10|1065|1064.4|1065.2|1064.8|1065.4|1065|1064.8|1064.4|3072
1650873440000|2022-04-25 07:57:20|1065.4|1065|1066.2|1065.8|1066.4|1065.8|1065.4|1064.8|3382
1650873450000|2022-04-25 07:57:30|1066|1065.6|1066.2|1065.8|1066.6|1066.2|1065.8|1065.4|1579
1650873460000|2022-04-25 07:57:40|1066|1065.6|1065.8|1065.4|1066|1065.6|1065.6|1065.2|2596
1650873470000|2022-04-25 07:57:50|1065.6|1065.2|1065.4|1065.2|1065.6|1065.2|1065.4|1065|6
1650873480000|2022-04-25 07:58:00|1065.2|1065|1064.8|1064.6|1065.2|1065|1064.8|1064.6|1778
1650873490000|2022-04-25 07:58:10|1065|1064.4|1065.4|1065|1065.6|1065.2|1065|1064.2|6892
1650873500000|2022-04-25 07:58:20|1065.2|1064.8|1065.4|1065|1065.4|1065|1065|1064.8|1000
1650873510000|2022-04-25 07:58:30|1065.6|1065.2|1065.6|1065.2|1065.6|1065.2|1065.4|1064.8|4258
1650873520000|2022-04-25 07:58:40|1065.8|1065.4|1065.8|1065.4|1066|1065.4|1065.6|1065.2|1023
1650873530000|2022-04-25 07:58:50|1066|1065.2|1065.8|1065.4|1066.6|1066.4|1065.8|1065.2|15923
1650873540000|2022-04-25 07:59:00|1066|1065.6|1065.6|1065.2|1066.2|1065.8|1065.6|1065.2|623
1650873550000|2022-04-25 07:59:10|1065.8|1065|1065.4|1065|1065.8|1065.2|1065.4|1065|20
1650873560000|2022-04-25 07:59:20|1065.6|1065.2|1065.6|1065.2|1066|1065.6|1065.6|1065.2|2060
1650873570000|2022-04-25 07:59:30|1065.8|1065|1064.8|1064.4|1065.8|1065.2|1064.8|1064.4|13382
1650873580000|2022-04-25 07:59:40|1065|1064.6|1065|1064.6|1065.2|1065|1065|1064.6|3025
1650873590000|2022-04-25 07:59:50|1065.2|1064.4|1065.8|1065.6|1065.8|1065.6|1065.2|1064.4|3013
1650873600000|2022-04-25 08:00:00|1066|1065.4|1066|1065.6|1066.2|1065.6|1066|1065.4|249
1650873610000|2022-04-25 08:00:10|1065.8|1065.4|1064.8|1064.4|1065.8|1065.4|1064.8|1064.4|500
1650873620000|2022-04-25 08:00:20|1064.6|1064.2|1064|1063.4|1064.8|1064.4|1064|1063.4|788
1650873630000|2022-04-25 08:00:30|1063.8|1063.6|1065.2|1064.8|1065.6|1065.2|1063.8|1063.6|20672
1650873640000|2022-04-25 08:00:40|1065|1064.6|1065.2|1064.8|1065.4|1065|1064.8|1064.4|500
1650873650000|2022-04-25 08:00:50|1065|1064.6|1065.4|1064.8|1065.4|1065|1064.8|1064|15554
1650873660000|2022-04-25 08:01:00|1065.6|1065|1065.8|1065.4|1066.4|1065.8|1065.4|1064.8|6769
1650873670000|2022-04-25 08:01:10|1065.6|1065.2|1065.6|1065|1065.8|1065.2|1065.2|1064.8|4293
1650873680000|2022-04-25 08:01:20|1065.8|1065.2|1066.2|1065.6|1066.4|1065.8|1065.6|1065|3888
1650873690000|2022-04-25 08:01:30|1066|1065.8|1065.6|1065.2|1066.2|1065.8|1065.6|1065.2|15161
1650873700000|2022-04-25 08:01:40|1065.8|1065.4|1066.4|1066|1066.8|1066.2|1065.8|1065.4|6613
1650873710000|2022-04-25 08:01:50|1066.6|1066.2|1066|1065.6|1066.8|1066.2|1065.8|1065.4|3657
1650873720000|2022-04-25 08:02:00|1066.2|1065.8|1065.4|1065|1066.6|1066.2|1065.2|1065|7230
1650873730000|2022-04-25 08:02:10|1065.2|1065.2|1066.2|1065.8|1066.2|1065.8|1065.2|1065.2|668
1650873740000|2022-04-25 08:02:20|1066|1065.6|1065.8|1065.2|1066.4|1065.8|1065.6|1065.2|16342
1650873750000|2022-04-25 08:02:30|1065.6|1065|1065|1064.6|1066|1065.6|1065|1064.6|21134
1650873760000|2022-04-25 08:02:40|1065.2|1064.8|1064.6|1064.2|1065.2|1064.8|1064.6|1064.2|3506
1650873770000|2022-04-25 08:02:50|1064.8|1063.8|1065.2|1064.6|1065.2|1064.6|1064.4|1063.8|16484
1650873780000|2022-04-25 08:03:00|1065|1064.4|1065.4|1065|1065.4|1065|1064.8|1064.2|19276
1650873790000|2022-04-25 08:03:10|1065.2|1065.2|1066.2|1065.6|1066.4|1065.8|1065.2|1065.2|18179
1650873800000|2022-04-25 08:03:20|1066|1065.8|1065.8|1065.4|1066.2|1065.8|1065.6|1065.2|2675
1650873810000|2022-04-25 08:03:30|1066|1065.2|1065.4|1065|1066|1065.4|1065.4|1065|508
1650873820000|2022-04-25 08:03:40|1065.6|1065.2|1065.4|1065|1065.8|1065.4|1065.4|1065|3007
1650873830000|2022-04-25 08:03:50|1065.2|1064.8|1065.4|1065|1065.4|1065|1065.2|1064.6|2925
1650873840000|2022-04-25 08:04:00|1065.6|1065.2|1065.6|1065.2|1065.8|1065.2|1065.2|1064.6|2783
1650873850000|2022-04-25 08:04:10|1065.4|1065|1066|1065.4|1066|1065.6|1065.4|1065|0
1650873860000|2022-04-25 08:04:20|1066.2|1065.6|1066|1065.4|1066.8|1066.4|1065.8|1065.2|7561
1650873870000|2022-04-25 08:04:30|1065.8|1065.2|1065.6|1065|1066|1065.4|1065.4|1065|1667
1650873880000|2022-04-25 08:04:40|1065.4|1064.8|1065|1064.4|1065.4|1065|1064.6|1064|1851
1650873890000|2022-04-25 08:04:50|1065.2|1064.6|1065.2|1064.6|1065.6|1065|1065|1064.6|1960
1650873900000|2022-04-25 08:05:00|1065|1064.4|1066|1065.6|1066|1065.6|1064.8|1064.4|16731
1650873910000|2022-04-25 08:05:10|1065.8|1065.4|1065.4|1064.8|1065.8|1065.4|1065.2|1064.8|4896
1650873920000|2022-04-25 08:05:20|1065.2|1065|1065.4|1065|1065.4|1065.2|1065.2|1064.8|1679
1650873930000|2022-04-25 08:05:30|1065.6|1065.2|1065.8|1065.4|1065.8|1065.4|1065.2|1065|4781
1650873940000|2022-04-25 08:05:40|1066|1065.2|1065.8|1065.2|1066.2|1065.6|1065.4|1065.2|2823
1650873950000|2022-04-25 08:05:50|1065.6|1065.4|1065.4|1065|1065.8|1065.4|1065.4|1065|3174
1650873960000|2022-04-25 08:06:00|1065.6|1065.2|1066.6|1066.2|1066.8|1066.4|1065.4|1065|5886
1650873970000|2022-04-25 08:06:10|1066.4|1066|1066.8|1066.4|1067.2|1066.8|1066.4|1065.8|44061
1650873980000|2022-04-25 08:06:20|1066.6|1066.2|1068|1067.4|1068.2|1067.8|1066.6|1066.2|1802
1650873990000|2022-04-25 08:06:30|1067.8|1067.2|1067.2|1066.6|1067.8|1067.2|1067|1066.6|2342
1650874000000|2022-04-25 08:06:40|1067|1066.4|1067|1066.6|1067|1066.6|1066.4|1066|2995
1650874010000|2022-04-25 08:06:50|1066.8|1066.4|1067|1066.6|1067|1066.6|1066.8|1066.4|400
1650874020000|2022-04-25 08:07:00|1067.2|1066.4|1067.4|1067|1067.6|1067.2|1067|1066.4|1235
1650874030000|2022-04-25 08:07:10|1067.6|1067.2|1068|1067.6|1068|1067.6|1067.6|1067|0
1650874040000|2022-04-25 08:07:20|1068.2|1067.4|1068|1067.6|1068.4|1068|1068|1067.4|4876
1650874050000|2022-04-25 08:07:30|1067.8|1067.4|1068|1067.6|1068|1067.6|1067.8|1067.4|1801
1650874060000|2022-04-25 08:07:40|1067.8|1067.8|1068|1067.6|1068.4|1067.8|1067.8|1067.4|3512
1650874070000|2022-04-25 08:07:50|1068.2|1067.8|1068.2|1067.6|1068.2|1067.8|1068|1067.6|1619
1650874080000|2022-04-25 08:08:00|1068|1067.4|1067.4|1067|1068|1067.6|1067.4|1067|14606
1650874090000|2022-04-25 08:08:10|1067.6|1067.2|1067.4|1066.8|1067.6|1067.2|1067|1066.6|24570
1650874100000|2022-04-25 08:08:20|1067.2|1067|1067.4|1067|1067.6|1067.2|1067.2|1066.8|1068
1650874110000|2022-04-25 08:08:30|1067.2|1066.8|1067.2|1066.6|1067.2|1066.8|1066.8|1066.4|638
1650874120000|2022-04-25 08:08:40|1067|1066.4|1066.2|1065.6|1067|1066.4|1066|1065.6|600
1650874130000|2022-04-25 08:08:50|1066|1065.4|1065.6|1065.2|1066|1065.4|1065.6|1065.2|964
1650874140000|2022-04-25 08:09:00|1065.8|1065.4|1065.8|1065.4|1066|1065.4|1065.6|1065.2|2120
1650874150000|2022-04-25 08:09:10|1065.6|1065.2|1064.6|1064.2|1065.6|1065.2|1064.6|1064.2|1030
1650874160000|2022-04-25 08:09:20|1064.4|1064|1063.8|1063.2|1064.6|1064.2|1063.8|1063.2|17292
1650874170000|2022-04-25 08:09:30|1063.6|1063.4|1063.8|1063.4|1064.2|1063.6|1063.6|1063.2|600
1650874180000|2022-04-25 08:09:40|1064|1063.6|1064.4|1064|1064.4|1064|1063.8|1063.4|3590
1650874190000|2022-04-25 08:09:50|1064.2|1063.8|1063.6|1063.2|1064.2|1063.8|1063.6|1063|5281
1650874200000|2022-04-25 08:10:00|1063.8|1063.4|1064.4|1064|1064.4|1064.2|1063.8|1063.4|1611
1650874210000|2022-04-25 08:10:10|1064.6|1064.2|1064.6|1064.2|1064.8|1064.4|1064.2|1063.8|973
1650874220000|2022-04-25 08:10:20|1064.4|1064|1064.8|1064.2|1064.8|1064.2|1064.4|1064|0
1650874230000|2022-04-25 08:10:30|1064.6|1064|1064.4|1064|1064.8|1064.2|1064.2|1063.8|600
1650874240000|2022-04-25 08:10:40|1064.2|1063.8|1064.2|1063.8|1064.4|1063.8|1064.2|1063.6|0
1650874250000|2022-04-25 08:10:50|1064.4|1064|1063.8|1063.4|1064.6|1064|1063.8|1063.4|1344
1650874260000|2022-04-25 08:11:00|1064|1063.6|1064.4|1064|1064.8|1064.4|1064|1063.6|2563
1650874270000|2022-04-25 08:11:10|1064.2|1063.8|1064.2|1063.8|1064.4|1063.8|1064.2|1063.6|545
1650874280000|2022-04-25 08:11:20|1064|1063.6|1064|1063.6|1064.6|1064|1063.8|1063.2|1001
1650874290000|2022-04-25 08:11:30|1064.2|1063.4|1064|1063.4|1064.2|1063.4|1063.8|1063.2|0
1650874300000|2022-04-25 08:11:40|1063.8|1063.2|1063.4|1063|1063.8|1063.2|1063.4|1063|1589
1650874310000|2022-04-25 08:11:50|1063.6|1063.2|1063.6|1063|1063.6|1063.2|1063.6|1063|0
1650874320000|2022-04-25 08:12:00|1063.4|1062.8|1063|1062.6|1063.4|1062.8|1063|1062.4|4291
1650874330000|2022-04-25 08:12:10|1063.2|1062.8|1063.2|1062.8|1063.2|1062.8|1063.2|1062.6|1600
1650874340000|2022-04-25 08:12:20|1063|1062.6|1062.8|1062.4|1063.4|1062.8|1062.6|1062.2|5171
1650874350000|2022-04-25 08:12:30|1062.6|1062.2|1062.2|1061.6|1062.8|1062.4|1062.2|1061.6|14262
1650874360000|2022-04-25 08:12:40|1062|1061.4|1061.6|1061.2|1062|1061.4|1061.4|1061.2|8773
1650874370000|2022-04-25 08:12:50|1061.4|1061|1061|1060.4|1061.4|1061|1061|1060.4|9763
1650874380000|2022-04-25 08:13:00|1060.8|1060.6|1060.6|1060.2|1061.6|1061|1060.6|1060.2|38830
1650874390000|2022-04-25 08:13:10|1060.2|1060|1059.4|1059|1060.4|1060|1059.4|1059|39708
1650874400000|2022-04-25 08:13:20|1059.6|1059.2|1059.4|1059.2|1059.6|1059.2|1059.4|1059.2|3306
1650874410000|2022-04-25 08:13:30|1059.6|1059|1059.6|1059.2|1060|1059.6|1059.2|1059|25850
1650874420000|2022-04-25 08:13:40|1059.8|1059.4|1059.4|1059|1060|1059.6|1059.4|1059|5101
1650874430000|2022-04-25 08:13:50|1059.2|1058.8|1059.4|1059|1059.4|1059|1059.2|1058.8|4739
1650874440000|2022-04-25 08:14:00|1059.6|1059.2|1059.8|1059.4|1060.2|1059.6|1059.6|1059.2|3760
1650874450000|2022-04-25 08:14:10|1059.6|1059.2|1059.4|1059|1059.8|1059.4|1059.4|1059|719
1650874460000|2022-04-25 08:14:20|1059.6|1059.2|1060|1059.6|1060|1059.6|1059.6|1059|1202
1650874470000|2022-04-25 08:14:30|1059.8|1059.4|1059.4|1059|1059.8|1059.4|1059.4|1059|683
1650874480000|2022-04-25 08:14:40|1059.2|1058.8|1059.8|1059.4|1060|1059.6|1059.2|1058.8|2198
1650874490000|2022-04-25 08:14:50|1060|1059.2|1059.8|1059.4|1060.2|1059.8|1059.8|1059.2|6880
1650874500000|2022-04-25 08:15:00|1059.6|1059.2|1059.8|1059.2|1060.4|1059.8|1059.6|1059.2|14240
1650874510000|2022-04-25 08:15:10|1059.6|1059|1059.2|1058.8|1059.6|1059.2|1059.2|1058.8|2522
1650874520000|2022-04-25 08:15:20|1059.4|1059|1059.6|1059.2|1059.6|1059.2|1059.2|1058.8|600
1650874530000|2022-04-25 08:15:30|1059.4|1059.4|1059.6|1059.2|1059.6|1059.4|1059.4|1059|70
1650874540000|2022-04-25 08:15:40|1059.4|1059.4|1059.8|1059.4|1060.2|1059.6|1059.4|1059.4|172
1650874550000|2022-04-25 08:15:50|1060|1059.2|1059.6|1059.2|1060|1059.2|1059.4|1059|98
1650874560000|2022-04-25 08:16:00|1059.4|1059|1059.6|1059.2|1059.6|1059.2|1059.4|1059|1888
1650874570000|2022-04-25 08:16:10|1059.8|1059|1060.4|1060|1060.6|1060.2|1059.8|1059|4995
1650874580000|2022-04-25 08:16:20|1060.2|1059.8|1060.2|1059.8|1060.6|1060|1060.2|1059.6|694
1650874590000|2022-04-25 08:16:30|1060.4|1060|1059.8|1059.4|1060.6|1060|1059.8|1059.4|3364
1650874600000|2022-04-25 08:16:40|1060|1059.6|1060.6|1060.2|1060.8|1060.2|1060|1059.6|2442
1650874610000|2022-04-25 08:16:50|1060.8|1060.4|1060.8|1060.4|1060.8|1060.4|1060.6|1060.4|2000
1650874620000|2022-04-25 08:17:00|1061|1060.6|1060.8|1060.2|1061.2|1060.6|1060.4|1060|5277
1650874630000|2022-04-25 08:17:10|1061|1060.4|1060.4|1060|1061|1060.4|1060.2|1059.8|4103
1650874640000|2022-04-25 08:17:20|1060.2|1059.8|1060.2|1059.8|1060.8|1060.2|1060.2|1059.8|5000
1650874650000|2022-04-25 08:17:30|1060|1059.6|1060.6|1060.2|1060.8|1060.2|1060|1059.6|1476
1650874660000|2022-04-25 08:17:40|1060.8|1060.4|1060|1059.6|1061|1060.4|1059.6|1059.2|15165
1650874670000|2022-04-25 08:17:50|1059.8|1059.4|1059.2|1058.8|1060|1059.4|1059.2|1058.8|2105
1650874680000|2022-04-25 08:18:00|1059|1058.6|1059|1058.6|1059.4|1058.8|1058.8|1058.4|10939
1650874690000|2022-04-25 08:18:10|1058.8|1058.4|1059.2|1058.8|1059.2|1058.8|1058.8|1058.4|8
1650874700000|2022-04-25 08:18:20|1059.4|1059|1059.2|1058.8|1059.6|1059|1059|1058.6|742
1650874710000|2022-04-25 08:18:30|1059|1058.6|1059.2|1058.8|1059.2|1058.8|1059|1058.6|0
1650874720000|2022-04-25 08:18:40|1059|1058.6|1059.6|1059|1059.6|1059.2|1059|1058.6|7185
1650874730000|2022-04-25 08:18:50|1059.4|1059.2|1059.6|1059.2|1059.6|1059.4|1059.4|1059|726
1650874740000|2022-04-25 08:19:00|1059.8|1059.4|1059.4|1058.8|1060.2|1059.6|1059.2|1058.8|10488
1650874750000|2022-04-25 08:19:10|1059.6|1059|1059.4|1058.8|1059.8|1059.4|1059.2|1058.8|3458
1650874760000|2022-04-25 08:19:20|1059.2|1059|1059|1058.4|1059.4|1059|1059|1058.4|0
1650874770000|2022-04-25 08:19:30|1059.2|1058.6|1058.6|1058|1059.4|1059|1058.4|1058|13667
1650874780000|2022-04-25 08:19:40|1058.8|1058.2|1059.2|1058.6|1059.4|1059|1058.6|1058.2|832
1650874790000|2022-04-25 08:19:50|1059|1058.4|1059.6|1059|1059.8|1059.2|1059|1058.4|0
1650874800000|2022-04-25 08:20:00|1059.4|1058.8|1059.2|1058.8|1059.4|1058.8|1059|1058.6|0
1650874810000|2022-04-25 08:20:10|1059|1058.6|1059.4|1059|1059.4|1059|1059|1058.6|0
1650874820000|2022-04-25 08:20:20|1059.2|1058.8|1058.8|1058.4|1059.4|1058.8|1058.6|1058.4|4867
1650874830000|2022-04-25 08:20:30|1058.6|1058.2|1058.8|1058.2|1058.8|1058.2|1058.4|1058|788
1650874840000|2022-04-25 08:20:40|1058.6|1058|1058.2|1057.8|1058.6|1058|1058.2|1057.8|1924
1650874850000|2022-04-25 08:20:50|1058.4|1058|1058.4|1057.8|1058.6|1058.2|1058.2|1057.8|8710
1650874860000|2022-04-25 08:21:00|1058.2|1058|1059|1058.4|1059|1058.4|1058.2|1058|2991
1650874870000|2022-04-25 08:21:10|1058.8||1058.8||1059||1058.8||0
1650874880000|2022-04-25 08:21:20|1059|1058.2|1058.6|1058|1059|1058.4|1058.6|1058|376
1650874890000|2022-04-25 08:21:30|1058.4|1057.8|1058.6|1058.2|1058.6|1058.2|1058.4|1057.8|3558
1650874900000|2022-04-25 08:21:40|1058.4|1058|1058.4|1057.8|1058.4|1058|1058.2|1057.8|1188
1650874910000|2022-04-25 08:21:50|1058.2||1058.2||1058.2||1058||3086
1650874920000|2022-04-25 08:22:00|1058|1057.6|1058|1057.6|1058|1057.6|1057.6|1057.2|7735
1650874930000|2022-04-25 08:22:10|1058.2|1057.8|1058|1057.6|1058.2|1057.8|1058|1057.6|0
1650874940000|2022-04-25 08:22:20|1057.8|1057.4|1057.2|1056.8|1058|1057.6|1057|1056.8|6969
1650874950000|2022-04-25 08:22:30|1057.4|1057|1057.2|1056.8|1057.6|1057|1057|1056.8|15965
1650874960000|2022-04-25 08:22:40|1057.4|1057|1057.4|1056.8|1057.6|1057.4|1057.2|1056.8|3482
1650874970000|2022-04-25 08:22:50|1057.6|1057|1057.4|1057|1057.6|1057|1057.4|1057|0
1650874980000|2022-04-25 08:23:00|1057.2|1056.8|1056.8|1056.2|1057.4|1056.8|1056.6|1056|7480
1650874990000|2022-04-25 08:23:10|1056.6|1056|1056.6|1056.2|1056.6|1056.2|1056.4|1056|6188
1650875000000|2022-04-25 08:23:20|1056.4|1056|1056.4|1056|1056.6|1056.2|1056.4|1056|1038
1650875010000|2022-04-25 08:23:30|1056.2|1055.8|1056.4|1056|1057.2|1056.6|1056.2|1055.8|26445
1650875020000|2022-04-25 08:23:40|1056.2|1055.8|1056.6|1056.2|1056.6|1056.2|1056.2|1055.6|2617
1650875030000|2022-04-25 08:23:50|1056.4|1056|1056.4|1056|1056.6|1056.2|1056.4|1055.8|0
1650875040000|2022-04-25 08:24:00|1056.2|1055.8|1056.6|1056.2|1057|1056.4|1056.2|1055.8|2101
1650875050000|2022-04-25 08:24:10|1056.4|1056|1056.6|1056.4|1056.8|1056.4|1056.4|1056|3921
1650875060000|2022-04-25 08:24:20|1056.4|1056.2|1056.4|1056|1056.6|1056.2|1056.4|1056|6463
1650875070000|2022-04-25 08:24:30|1056.6|1056.2|1056.8|1056.2|1057.4|1057|1056.6|1056.2|3505
1650875080000|2022-04-25 08:24:40|1057|1056.4|1057|1056.6|1057.2|1056.8|1057|1056.2|200
1650875090000|2022-04-25 08:24:50|1056.8|1056.4|1057|1056.6|1057.2|1057|1056.6|1056.2|6049
1650875100000|2022-04-25 08:25:00|1057.2|1056.8|1057.4|1057|1057.8|1057.4|1057.2|1056.8|3312
1650875110000|2022-04-25 08:25:10|1057.2|1056.8|1057.6|1057|1057.6|1057.2|1057.2|1056.8|1440
1650875120000|2022-04-25 08:25:20|1057.4|1057.2|1057|1056.6|1057.6|1057.2|1057|1056.6|6141
1650875130000|2022-04-25 08:25:30|1057.2|1056.8|1057.2|1056.8|1057.4|1057|1057.2|1056.8|0
1650875140000|2022-04-25 08:25:40|1057.4|1056.6|1058.2|1057.6|1058.2|1057.6|1057.4|1056.6|8263
1650875150000|2022-04-25 08:25:50|1058.4|1057.8|1057.6|1057.2|1058.4|1058|1057.6|1057.2|2412
1650875160000|2022-04-25 08:26:00|1057.8|1057.4|1058.2|1057.8|1058.4|1057.8|1057.8|1057.4|7028
1650875170000|2022-04-25 08:26:10|1058|1057.6|1058|1057.4|1058|1057.6|1057.4|1057|8378
1650875180000|2022-04-25 08:26:20|1057.8|1057.6|1057.8|1057.2|1057.8|1057.6|1057.6|1057|1200
1650875190000|2022-04-25 08:26:30|1057.6|1057.4|1057.2|1056.6|1057.8|1057.4|1057|1056.4|12694
1650875200000|2022-04-25 08:26:40|1057|1056.4|1057.4|1057|1057.4|1057|1056.8|1056.4|600
1650875210000|2022-04-25 08:26:50|1057.2|1056.8|1057.4|1057|1057.4|1057|1057.2|1056.6|1567
1650875220000|2022-04-25 08:27:00|1057.2|1056.8|1057.4|1056.8|1057.4|1057|1057|1056.6|2000
1650875230000|2022-04-25 08:27:10|1057.6|1057|1057.2|1056.8|1057.8|1057.4|1057.2|1056.8|5348
1650875240000|2022-04-25 08:27:20|1057|1056.6|1056.4|1056|1057.2|1056.6|1056.4|1056|2228
1650875260000|2022-04-25 08:27:40||1056.2||1056||1056.2||1056|0
1650875270000|2022-04-25 08:27:50|1056.2|1055.8|1056|1055.6|1056.2|1055.8|1056|1055.6|1187
1650875280000|2022-04-25 08:28:00|1055.8|1055.4|1056|1055.6|1056|1055.8|1055.6|1055.2|4115
1650875290000|2022-04-25 08:28:10|1056.2|1055.8|1056|1055.6|1056.6|1056|1056|1055.6|1849
1650875300000|2022-04-25 08:28:20|1055.8|1055.4|1056.2|1055.6|1056.2|1055.8|1055.8|1055.2|7938
1650875310000|2022-04-25 08:28:30|1056|1055.4|1055.4|1055|1056|1055.4|1055.4|1055|6524
1650875320000|2022-04-25 08:28:40|1055.6|1055.2|1055.4|1055|1055.6|1055.2|1055.2|1054.6|28667
1650875330000|2022-04-25 08:28:50|1055.6|1055.2|1055.2|1054.8|1055.6|1055.2|1055|1054.6|4468
1650875340000|2022-04-25 08:29:00|1055.4|1055|1055|1054.4|1055.6|1055.2|1054.8|1054.4|2346
1650875350000|2022-04-25 08:29:10|1055.2|1054.6|1055|1054.4|1055.2|1054.8|1054.8|1054.4|5453
1650875360000|2022-04-25 08:29:20|1054.8|1054.6|1055.2|1054.6|1055.2|1054.8|1054.8|1054.6|0
1650875370000|2022-04-25 08:29:30|1055|1054.4|1055|1054.4|1055|1054.4|1054.8|1054.4|0
1650875380000|2022-04-25 08:29:40|1054.8|1054.2|1054.4|1054.2|1054.8|1054.4|1054.4|1054.2|7385
1650875390000|2022-04-25 08:29:50|1054.2|1054|1053.8|1053.4|1054.2|1054|1053.8|1053.4|8676
1650875400000|2022-04-25 08:30:00|1053.6|1053.2|1053.8|1053.4|1053.8|1053.4|1053.4|1053|954
1650875410000|2022-04-25 08:30:10|1054|1053.6|1054.4|1053.8|1055|1054.6|1054|1053.6|15830
1650875420000|2022-04-25 08:30:20|1054.2|1054|1054.4|1053.8|1054.4|1054|1054|1053.6|4986
1650875430000|2022-04-25 08:30:30|1054.6|1054|1054.6|1054.2|1054.6|1054.2|1054.6|1054|196
1650875440000|2022-04-25 08:30:40|1054.8|1054|1055.2|1054.6|1055.4|1054.8|1054.8|1054|1689
1650875450000|2022-04-25 08:30:50|1055.4|1054.8|1055.6|1055.2|1055.6|1055.2|1055.4|1054.8|1018
1650875460000|2022-04-25 08:31:00|1055.8|1055.4|1055.4|1055|1056|1055.6|1055.4|1055|1136
1650875470000|2022-04-25 08:31:10|1055.6|1055.2|1055.4|1055|1055.6|1055.2|1055.4|1055|4855
1650875480000|2022-04-25 08:31:20|1055.6|1055.2|1055.6|1055.4|1055.6|1055.4|1055.6|1055|493
1650875490000|2022-04-25 08:31:30|1055.8|1055.2|1055.8|1055.4|1056|1055.6|1055.6|1055.2|6800
1650875500000|2022-04-25 08:31:40|1055.6|1055.2|1055.8|1055.6|1055.8|1055.6|1055.6|1055|0
1650875510000|2022-04-25 08:31:50|1056|1055.8|1055.6|1055.2|1056.8|1056.4|1055.6|1055.2|10056
1650875520000|2022-04-25 08:32:00|1055.8|1055.4|1056.2|1055.8|1056.2|1055.8|1055.8|1055.4|531
1650875530000|2022-04-25 08:32:10|1056.4|1056|1056.8|1056.2|1056.8|1056.2|1056.4|1056|0
1650875540000|2022-04-25 08:32:20|1057|1056.4|1057.8|1057.2|1057.8|1057.2|1057|1056.4|0
1650875550000|2022-04-25 08:32:30|1058|1057.4|1057.8|1057.4|1058.2|1057.8|1057.8|1057.4|0
1650875560000|2022-04-25 08:32:40|1058|1057.6|1058.2|1057.6|1058.2|1057.8|1058|1057.6|17841
1650875570000|2022-04-25 08:32:50|1058|1057.4|1057.6|1057|1058|1057.4|1057.4|1057|6250
1650875580000|2022-04-25 08:33:00|1057.8|1057.2|1058|1057.4|1058.2|1057.8|1057.8|1057.2|2524
1650875590000|2022-04-25 08:33:10|1057.8|1057.2|1057.8|1057.4|1058|1057.6|1057.6|1057.2|1262
1650875600000|2022-04-25 08:33:20|1058|1057.6|1058|1057.6|1058.4|1058|1057.8|1057.6|8836
1650875610000|2022-04-25 08:33:30|1057.8|1057.4|1059|1058.6|1059|1058.8|1057.8|1057.2|11743
1650875620000|2022-04-25 08:33:40|1059.2|1058.8|1059.2|1058.6|1059.4|1059|1058.4|1058|10521
1650875630000|2022-04-25 08:33:50|1059|1058.4|1058.2|1057.8|1059|1058.4|1058.2|1057.6|27641
1650875640000|2022-04-25 08:34:00|1058.4|1057.6|1058|1057.4|1058.4|1057.8|1057.8|1057.4|0
1650875650000|2022-04-25 08:34:10|1057.8|1057.6|1058.4|1057.8|1058.4|1057.8|1057.8|1057.6|2501
1650875660000|2022-04-25 08:34:20|1058.6|1058|1058.8|1058.4|1059|1058.4|1058.6|1058|1455
1650875670000|2022-04-25 08:34:30|1059|1058.6|1059|1058.6|1059|1058.8|1058.8|1058.4|500
1650875680000|2022-04-25 08:34:40|1058.8|1058.4|1059|1058.6|1059.2|1058.8|1058.4|1058.2|20118
1650875690000|2022-04-25 08:34:50||1058.4||1058.6||1058.8||1058.4|200
1650875700000|2022-04-25 08:35:00|1059.2|1058.8|1058.8|1058.2|1059.6|1059|1058.6|1058.2|2223
1650875710000|2022-04-25 08:35:10|1059|1058.4|1058.8|1058.4|1059|1058.4|1058.8|1058.2|0
1650875720000|2022-04-25 08:35:20|1058.6|1058.2|1059.4|1059|1059.4|1059|1058.6|1058.2|807
1650875730000|2022-04-25 08:35:30|1059.6|1058.8|1059.8|1059.2|1059.8|1059.2|1059.6|1058.8|0
1650875740000|2022-04-25 08:35:40|1060|1059.4|1059.8|1059.4|1060|1059.4|1059.6|1059.2|1501
1650875750000|2022-04-25 08:35:50|1060|1059.2|1059.8|1059.4|1060|1059.4|1059.4|1059.2|1253
1650875760000|2022-04-25 08:36:00|1060|1059.6|1060|1059.6|1060|1059.6|1060|1059.6|0
1650875770000|2022-04-25 08:36:10|1059.8|1059.4|1059.6|1059|1060|1059.4|1059.6|1059|2715
1650875780000|2022-04-25 08:36:20|1059.8|1059.2|1059.4|1059|1059.8|1059.2|1059.4|1059|2596
1650875800000|2022-04-25 08:36:40|1059.2|1058.8|1059|1058.6|1059.2|1059|1058.8|1058.4|14859
1650875810000|2022-04-25 08:36:50|1059.2|1058.8|1059.4|1059.2|1059.4|1059.2|1059.2|1058.6|1723
1650875820000|2022-04-25 08:37:00|1059.6|1059|1059.2|1058.8|1059.8|1059.4|1059.2|1058.6|1649
1650875830000|2022-04-25 08:37:10|1059.4|1059|1059.2|1058.8|1059.4|1059|1059.2|1058.8|500
1650875840000|2022-04-25 08:37:20|1059|1058.6|1059|1058.6|1059.2|1058.8|1059|1058.4|0
1650875850000|2022-04-25 08:37:30|1059.2|1058.4|1059.2|1058.6|1059.2|1058.8|1059.2|1058.4|0
1650875860000|2022-04-25 08:37:40|1059.4|1058.8|1059|1058.6|1059.4|1059|1059|1058.4|0
1650875870000|2022-04-25 08:37:50|1058.8|1058.4|1058.8|1058.4|1058.8|1058.4|1058.6|1058.2|290
1650875880000|2022-04-25 08:38:00|1058.6|1058.2|1058.4|1058|1058.6|1058.2|1058.4|1058|3430
1650875890000|2022-04-25 08:38:10|1058.6|1058.2|1058.6|1058.2|1058.8|1058.4|1058.6|1058.2|1381
1650875900000|2022-04-25 08:38:20|1058.8|1058.4|1059.4|1058.8|1059.4|1058.8|1058.8|1058.4|4302
1650875910000|2022-04-25 08:38:30|1059.2|1059|1059.4|1059|1059.4|1059|1059.2|1059|0
1650875920000|2022-04-25 08:38:40|1059.2|1058.8|1059|1058.6|1059.4|1058.8|1059|1058.6|0
1650875930000|2022-04-25 08:38:50|1058.8|1058.4|1059.4|1058.8|1059.4|1059|1058.6|1058.2|37667
1650875940000|2022-04-25 08:39:00|1059.2|1059|1059.2|1058.8|1059.2|1059|1059.2|1058.8|0
1650875950000|2022-04-25 08:39:10|1059.4|1059|1059.4|1058.8|1059.4|1059|1059.2|1058.8|492
1650875960000|2022-04-25 08:39:20|1059.6|1059|1059.4|1058.8|1059.6|1059.2|1059.4|1058.8|762
1650875970000|2022-04-25 08:39:30|1059.2|1059|1059.6|1059|1059.6|1059|1059.2|1059|200
1650875980000|2022-04-25 08:39:40|1059.8|1059.2|1059.6|1059|1059.8|1059.4|1059.4|1059|491
1650875990000|2022-04-25 08:39:50|1059.4|1058.8|1059|1058.6|1059.4|1058.8|1059|1058.4|0
1650876000000|2022-04-25 08:40:00|1058.8|1058.4|1058.8|1058.4|1059.2|1058.6|1058.8|1058.2|0
1650876010000|2022-04-25 08:40:10|1059|1058.6|1058.8|1058.4|1059.2|1058.8|1058.8|1058.2|13512
1650876020000|2022-04-25 08:40:20|1058.6|1058.2|1058.4|1058|1058.8|1058.2|1058.4|1058|1975
1650876040000|2022-04-25 08:40:40|1058.2|1057.8|1058.2|1057.8|1058.4|1057.8|1058.2|1057.8|3488
1650876050000|2022-04-25 08:40:50|1058.4|1058|1059|1058.6|1059.2|1058.8|1058.4|1057.8|3080
1650876060000|2022-04-25 08:41:00|1059.2|1058.8|1058.6|1058.2|1059.2|1058.8|1058.4|1057.8|1382
1650876070000|2022-04-25 08:41:10|1058.8|1058|1058.8|1058.4|1058.8|1058.4|1058.6|1058|0
1650876080000|2022-04-25 08:41:20||1058.2||1058.2||1058.4||1058.2|10
1650876090000|2022-04-25 08:41:30|1059|1058.4|1059.2|1058.8|1059.4|1058.8|1059|1058.4|4700
1650876100000|2022-04-25 08:41:40|1059|1058.6|1059.4|1058.8|1059.4|1059|1058.8|1058.4|500
1650876110000|2022-04-25 08:41:50|1059.2|1058.6|1059.2|1058.8|1059.4|1058.8|1059|1058.6|0
1650876120000|2022-04-25 08:42:00|1059.4|1059.2|1059.4|1059|1059.6|1059.2|1059.2|1059|3593
1650876130000|2022-04-25 08:42:10|1059.6||1059.4||1059.6||1059.4||0
1650876140000|2022-04-25 08:42:20|1059.6|1059.2|1060.4|1060|1060.6|1060.2|1059.6|1059.2|11601
1650876150000|2022-04-25 08:42:30|1060.6|1060.2|1060.2|1059.8|1060.8|1060.2|1060|1059.6|0
1650876160000|2022-04-25 08:42:40|1060.4|1060|1060.8|1060.4|1060.8|1060.4|1060.4|1060|0
1650876170000|2022-04-25 08:42:50|1060.6|1060.2|1060.2|1059.8|1060.8|1060.2|1060.2|1059.6|900
1650876180000|2022-04-25 08:43:00|1060.4|1060|1060.4|1060|1060.6|1060.4|1060.4|1059.8|15513
1650876190000|2022-04-25 08:43:10|1060.2|1059.8|1060.2|1059.8|1060.6|1060.4|1060.2|1059.8|15300
1650876200000|2022-04-25 08:43:20|1060.4|1059.6|1060.6|1060.2|1060.6|1060.2|1060.4|1059.6|15597
1650876210000|2022-04-25 08:43:30|1060.4|1060|1060.4|1059.8|1060.6|1060.2|1060.2|1059.6|15002
1650876220000|2022-04-25 08:43:40|1060.2|1060|1060.6|1060.2|1060.6|1060.2|1060.2|1059.8|2285
1650876230000|2022-04-25 08:43:50|1060.4|1060|1060.4|1059.8|1060.6|1060|1060|1059.4|12715
1650876240000|2022-04-25 08:44:00|1060.6|1060|1060.6|1060.2|1060.6|1060.4|1060.6|1060|0
1650876250000|2022-04-25 08:44:10|1060.8|1060.4|1061.2|1060.6|1061.2|1060.8|1060.8|1060.4|1999
1650876260000|2022-04-25 08:44:20|1061|1060.8|1061.8|1061.4|1061.8|1061.4|1061|1060.6|1372
1650876270000|2022-04-25 08:44:30|1061.6||1061.8||1061.8||1061.6||0
1650876280000|2022-04-25 08:44:40|1061.6|1061.2|1061.6|1061|1061.6|1061.2|1061|1060.6|33019
1650876290000|2022-04-25 08:44:50|1061.4|1061.2|1061.2|1060.6|1061.4|1061.2|1061|1060.6|0
1650876300000|2022-04-25 08:45:00|1061.4|1060.8|1061.4|1061|1061.6|1061.2|1061.2|1060.8|2126
1650876310000|2022-04-25 08:45:10|1061.2|1060.8|1061.2|1060.8|1061.2|1060.8|1061.2|1060.8|0
1650876320000|2022-04-25 08:45:20|1061.4|1061|1061.4|1061|1061.4|1061|1061.4|1061|0
1650876330000|2022-04-25 08:45:30|1061.2|1060.8|1060.4|1060|1061.4|1060.8|1060.4|1060|26225
1650876350000|2022-04-25 08:45:50|1060.2|1059.8|1059.6|1059.4|1060.2|1059.8|1059.6|1059.2|218
1650876360000|2022-04-25 08:46:00|1059.4|1059.2|1059.2|1058.6|1059.4|1059.2|1059.2|1058.6|1500
1650876370000|2022-04-25 08:46:10|1059.4|1058.8|1058.8|1058.2|1059.4|1058.8|1058.6|1058.2|17311
1650876380000|2022-04-25 08:46:20|1058.6|1058|1058.6|1058|1058.6|1058.2|1058.4|1057.8|51
1650876390000|2022-04-25 08:46:30|1058.4|1058.2|1058.4|1057.8|1058.6|1058.2|1058.2|1057.8|0
1650876400000|2022-04-25 08:46:40|1058.2|1057.6|1057.8|1057.4|1058.2|1057.6|1057.8|1057.4|0
1650876410000|2022-04-25 08:46:50|1057.6|1057.2|1057.4|1057|1057.6|1057.4|1057.4|1057|2880
1650876420000|2022-04-25 08:47:00|1057.2|1056.8|1057|1056.6|1057.6|1057.2|1057|1056.6|7690
1650876430000|2022-04-25 08:47:10|1056.8|1056.4|1056.6|1056.2|1057|1056.4|1056.6|1056|0
1650876440000|2022-04-25 08:47:20|1056.4|1056|1056.8|1056.2|1057|1056.6|1056.4|1056|1430
1650876450000|2022-04-25 08:47:30|1056.6|1056.4|1056.6|1056.2|1056.6|1056.4|1056.6|1056.2|0
1650876460000|2022-04-25 08:47:40|1056.4|1056.4|1056|1055.6|1056.4|1056.4|1056|1055.6|5682
1650876470000|2022-04-25 08:47:50|1055.8|1055.4|1055.6|1055.2|1056|1055.4|1055.6|1055|16150
1650876480000|2022-04-25 08:48:00|1055.8|1055.4|1055.8|1055.2|1055.8|1055.6|1055.2|1055|4767
1650876490000|2022-04-25 08:48:10|1055.6|1055.4|1055.4|1055|1055.8|1055.4|1055.4|1055|0
1650876500000|2022-04-25 08:48:20|1055.6|1055.2|1055.6|1055|1055.8|1055.2|1055.4|1055|0
1650876510000|2022-04-25 08:48:30||1055.2||1055.2||1055.2||1055.2|0
1650876520000|2022-04-25 08:48:40|1055.4|1055|1055.6|1055.2|1055.6|1055.2|1055.4|1055|0
1650876530000|2022-04-25 08:48:50|1055.4|1055|1055.6|1055.2|1056|1055.6|1055.4|1055|11234
1650876540000|2022-04-25 08:49:00|1055.8|1055.4|1055.8|1055.4|1056|1055.4|1055.6|1055.2|2982
1650876550000|2022-04-25 08:49:10|1055.6|1055.2|1055.6|1055.2|1055.8|1055.2|1055.6|1055.2|0
1650876560000|2022-04-25 08:49:20|1055.4|1055|1054.8|1054.4|1055.6|1055|1054.8|1054.4|25633
1650876570000|2022-04-25 08:49:30|1055|1054.6|1054.8|1054.2|1055|1054.6|1054.6|1054.2|3261
1650876580000|2022-04-25 08:49:40|1054.6|1054|1054.6|1054|1054.6|1054|1054.4|1054|0
1650876590000|2022-04-25 08:49:50|1054.4|1054.2|1054.6|1054|1054.6|1054.2|1054.4|1054|2976
1650876600000|2022-04-25 08:50:00|1054.4|1053.8|1054.4|1053.8|1055.2|1054.8|1054|1053.8|29579
1650876610000|2022-04-25 08:50:10|1054.2|1054|1054|1053.6|1054.4|1054|1054|1053.4|48
1650876620000|2022-04-25 08:50:20|1054.2|1053.4|1054.4|1053.8|1054.4|1054|1054|1053.4|704
1650876630000|2022-04-25 08:50:30|1054.6|1054|1054.8|1054.2|1054.8|1054.2|1054.6|1054|0
1650876640000|2022-04-25 08:50:40|1054.6|1054.4|1054.8|1054.4|1054.8|1054.4|1054.6|1054.4|50
1650876650000|2022-04-25 08:50:50|1054.6|1054.2|1054.4|1054|1054.6|1054.2|1054.4|1053.8|0
1650876660000|2022-04-25 08:51:00|1054.2|1053.8|1054.4|1053.8|1054.4|1054|1054|1053.6|1270
1650876670000|2022-04-25 08:51:10|1054.6|1054|1054.2|1053.8|1054.6|1054|1054.2|1053.8|0
1650876680000|2022-04-25 08:51:20|1054|1053.6|1054|1053.6|1054.2|1053.6|1053.6|1053.2|2858
1650876690000|2022-04-25 08:51:30|1053.8|1053.4|1054|1053.4|1054|1053.6|1053.8|1053.4|0
1650876700000|2022-04-25 08:51:40|1054.2|1053.6|1054.2|1053.6|1054.6|1054|1054|1053.4|1830
1650876710000|2022-04-25 08:51:50|1054.4|1053.8|1053.8|1053.4|1054.6|1054.2|1053.8|1053.4|3832
1650876720000|2022-04-25 08:52:00|1053.6|1053.6|1053.4|1053|1053.6|1053.6|1053.4|1053|2367
1650876730000|2022-04-25 08:52:10|1053.6||1053.4||1053.6||1053.4||2
1650876740000|2022-04-25 08:52:20|1053.2|1052.8|1053.6|1053|1054|1053.4|1053.2|1052.8|3836
1650876750000|2022-04-25 08:52:30|1053.4|1052.8|1053.2|1052.8|1053.6|1052.8|1053.2|1052.6|0
1650876760000|2022-04-25 08:52:40|1053.4|1053|1053.4|1052.8|1053.4|1053|1053.2|1052.8|100
1650876770000|2022-04-25 08:52:50|1053.6|1053|1053.6|1053|1053.6|1053.2|1053.6|1052.8|2267
1650876780000|2022-04-25 08:53:00|1053.4|1053.2|1054|1053.6|1054|1053.6|1053.4|1053|1933
1650876790000|2022-04-25 08:53:10|1053.8|1053.4|1053.8|1053.4|1053.8|1053.6|1053.8|1053.4|1300
1650876800000|2022-04-25 08:53:20|1053.6|1053.2|1053.6|1053.4|1053.8|1053.4|1053.4|1053|5979
1650876810000|2022-04-25 08:53:30|1053.8|1053.2|1053.8|1053.4|1054|1053.4|1053.8|1053.2|2643
1650876820000|2022-04-25 08:53:40|1053.6|1053.2|1053.6|1053|1053.8|1053.4|1053.6|1053|0
1650876830000|2022-04-25 08:53:50|1053.8|1053.2|1054.2|1053.8|1054.2|1053.8|1053.8|1053.2|2454
1650876840000|2022-04-25 08:54:00|1054|1053.6|1053.2|1052.8|1054|1053.6|1053.2|1052.8|0
1650876850000|2022-04-25 08:54:10|1053.4|1052.6|1053.4|1052.8|1053.4|1052.8|1053.2|1052.6|0
1650876860000|2022-04-25 08:54:20|1053.2|1052.6|1053|1052.6|1053.2|1052.6|1052.6|1052.2|485
1650876870000|2022-04-25 08:54:30|1052.8|1052.4|1052.8|1052.4|1053|1052.6|1052.8|1052.2|0
1650876880000|2022-04-25 08:54:40|1053|1052.6|1053.4|1053|1053.4|1053|1053|1052.6|2283
1650876890000|2022-04-25 08:54:50|1053.2|1052.8|1052.8|1052.2|1053.4|1053|1052.8|1052.2|0
1650876900000|2022-04-25 08:55:00||1052.4||1052.2||1052.4||1052.2|0
1650876910000|2022-04-25 08:55:10|1052.4|1052.4|1052.8|1052.4|1052.8|1052.4|1052.4|1052.2|2844
1650876920000|2022-04-25 08:55:20|1053|1052.6|1053.4|1053.2|1053.4|1053.2|1053|1052.4|428
1650876930000|2022-04-25 08:55:30|1053.2|1053|1053|1052.6|1053.2|1053|1053|1052.4|1000
1650876940000|2022-04-25 08:55:40|1053.2|1052.8|1053.2|1052.6|1053.2|1052.8|1053|1052.6|0
1650876950000|2022-04-25 08:55:50|1053|1052.4|1052.8|1052.4|1053|1052.6|1052.8|1052.2|5655
1650876960000|2022-04-25 08:56:00|1053|1052.6|1053.4|1053|1053.6|1053|1053|1052.6|39
1650876970000|2022-04-25 08:56:10|1053.2|1052.8|1053.2|1052.6|1053.2|1053|1053|1052.6|0
1650876980000|2022-04-25 08:56:20|1053.4|1052.8|1053.2|1052.6|1053.4|1053|1053.2|1052.6|2000
1650876990000|2022-04-25 08:56:30|1053|1052.4|1053|1052.8|1053|1052.8|1052.8|1052.4|0
1650877010000|2022-04-25 08:56:50|1052.8|1052.6|1052.8|1052.4|1052.8|1052.6|1052.4|1052|4346
1650877020000|2022-04-25 08:57:00|1052.4|1052.2|1052.8|1052.2|1052.8|1052.6|1052.4|1052.2|13743
1650877030000|2022-04-25 08:57:10||1052.4||1052.4||1052.4||1052.4|0
1650877040000|2022-04-25 08:57:20|1053|1052.6|1053.2|1052.8|1053.2|1053|1053|1052.6|1384
1650877050000|2022-04-25 08:57:30|1053.4|1053|1053.8|1053.2|1053.8|1053.2|1053.4|1053|0
1650877060000|2022-04-25 08:57:40|1053.6|1053.4|1053|1052.8|1053.8|1053.4|1053|1052.8|100
1650877070000|2022-04-25 08:57:50|1053.2|1052.6|1053.4|1053|1053.6|1053.2|1053.2|1052.4|3053
1650877080000|2022-04-25 08:58:00|1053.6|1053.2|1053.4|1053|1053.8|1053.4|1053.4|1053|0
1650877090000|2022-04-25 08:58:10|1053.2|1052.8|1053.4|1053|1053.6|1053.2|1053|1052.6|288
1650877100000|2022-04-25 08:58:20|1053.6|1052.8|1053.2|1052.8|1053.6|1052.8|1053.2|1052.8|0
1650877110000|2022-04-25 08:58:30|1053.4|1053|1053|1052.6|1053.4|1053|1053|1052.6|800
1650877120000|2022-04-25 08:58:40|1052.8|1052.4|1053.2|1052.6|1053.2|1052.6|1052.8|1052.4|65
1650877130000|2022-04-25 08:58:50|1053.4|1052.8|1053.4|1053|1053.4|1053.2|1053.2|1052.8|789
1650877140000|2022-04-25 08:59:00|1053.6|1053.2|1053.8|1053.2|1053.8|1053.4|1053.6|1053.2|0
1650877150000|2022-04-25 08:59:10|1053.6|1053.4|1054.2|1053.6|1054.2|1053.6|1053.6|1053.2|2478
1650877160000|2022-04-25 08:59:20|1054.4|1053.8|1054.4|1054|1054.6|1054.2|1054|1053.6|268
1650877170000|2022-04-25 08:59:30|1054.2|1053.8|1053.8|1053.4|1054.4|1053.8|1053.8|1053.2|1544
1650877180000|2022-04-25 08:59:40|1053.6|1053.2|1053.8|1053.2|1053.8|1053.4|1053.6|1053|0
1650877190000|2022-04-25 08:59:50||1053.4||1053.4||1053.4||1053.4|0
1650877200000|2022-04-25 09:00:00|1053.6|1053.2|1053.4|1053|1053.6|1053.2|1053.4|1052.8|180
1650877210000|2022-04-25 09:00:10|1053.6|1053.2|1054.2|1053.8|1054.2|1053.8|1053.6|1053|2072
1650877220000|2022-04-25 09:00:20|1054|1053.6|1054.6|1054.2|1055|1054.6|1054|1053.6|1159
1650877230000|2022-04-25 09:00:30|1054.8|1054.4|1055.2|1054.6|1055.4|1054.8|1054.8|1054.4|0
1650877240000|2022-04-25 09:00:40|1055|1054.8|1054.8|1054.4|1055|1054.8|1054.8|1054.2|0
1650877250000|2022-04-25 09:00:50|1055|1054.2|1054.8|1054.2|1055|1054.2|1054.6|1054.2|0
1650877260000|2022-04-25 09:01:00|1054.6|1054.4|1055|1054.6|1055|1054.6|1054.6|1054.4|0
1650877270000|2022-04-25 09:01:10|1055.2|1054.8|1055.4|1054.8|1055.4|1055|1055|1054.6|1256
1650877280000|2022-04-25 09:01:20|1055.2|1054.6|1055.8|1055.4|1056|1055.6|1055.2|1054.6|1731
1650877290000|2022-04-25 09:01:30|1056|1055.2|1055.4|1055|1056|1055.4|1055.4|1055|383
1650877300000|2022-04-25 09:01:40|1055.6|1054.8|1055.2|1054.6|1055.6|1055|1055.2|1054.6|0
1650877310000|2022-04-25 09:01:50|1055|1054.8|1055|1054.4|1055.2|1054.8|1054.8|1054.4|0
1650877320000|2022-04-25 09:02:00|1054.8|1054.2|1055|1054.6|1055|1054.6|1054.2|1054|1205
1650877330000|2022-04-25 09:02:10|1055.2|1054.8|1055.6|1055|1055.6|1055|1055.2|1054.6|5000
1650877340000|2022-04-25 09:02:20|1055.4|1054.8|1055.8|1055.2|1055.8|1055.4|1055.4|1054.8|0
1650877350000|2022-04-25 09:02:30|1055.6|1055|1055.2|1054.8|1055.6|1055|1055.2|1054.8|0
1650877360000|2022-04-25 09:02:40|1055.4|1054.6|1055.2|1054.6|1055.4|1054.6|1055.2|1054.6|0
1650877370000|2022-04-25 09:02:50|1055.4|1054.8|1055|1054.6|1055.4|1055|1055|1054.4|18000
1650877380000|2022-04-25 09:03:00|1055.2|1054.8|1054.2|1053.8|1055.4|1054.8|1054.2|1053.8|1806
1650877390000|2022-04-25 09:03:10|1054.4|1053.6|1054|1053.4|1054.4|1053.6|1053.8|1053.2|800
1650877400000|2022-04-25 09:03:20|1053.8|1053.6|1053.8|1053.4|1054.2|1053.8|1053.8|1053.4|365
1650877410000|2022-04-25 09:03:30|1053.6|1053.2|1053.2|1052.8|1053.6|1053.2|1053.2|1052.8|1384
1650877420000|2022-04-25 09:03:40|1053.4||1053.4||1053.4||1053.2||0
1650877430000|2022-04-25 09:03:50|1053.6|1053|1053.8|1053.2|1054|1053.4|1053.4|1052.8|0
1650877440000|2022-04-25 09:04:00|1054|1053.4|1054|1053.4|1054.2|1053.8|1053.8|1053.4|0
1650877450000|2022-04-25 09:04:10|1053.8|1053.2|1054|1053.4|1054|1053.4|1053.6|1053.2|1269
1650877460000|2022-04-25 09:04:20|1053.8|1053.2|1054|1053.4|1054|1053.6|1053.8|1053.2|0
1650877470000|2022-04-25 09:04:30|1054.2|1053.8|1053.8|1053.4|1054.2|1053.8|1053.8|1053.2|20000
1650877480000|2022-04-25 09:04:40|1053.6|1053.2|1053.8|1053.2|1053.8|1053.2|1053.6|1053|0
1650877490000|2022-04-25 09:04:50|1053.6|1053.4|1053.6|1053.2|1053.6|1053.4|1053.6|1053|0
1650877500000|2022-04-25 09:05:00|1053.4|1053|1053.2|1052.6|1053.4|1053.2|1053.2|1052.6|611
1650877510000|2022-04-25 09:05:10|1053|1052.8|1053|1052.6|1053|1052.8|1053|1052.6|0
1650877520000|2022-04-25 09:05:20|1052.8|1052.4|1053|1052.4|1053|1052.6|1052.6|1052.2|674
1650877530000|2022-04-25 09:05:30|1053.2|1052.6|1053.4|1052.8|1053.4|1053|1053|1052.6|465
1650877540000|2022-04-25 09:05:40|||||||||26
1650877550000|2022-04-25 09:05:50|1053.2|1052.6|1053.2|1052.6|1053.2|1052.6|1053|1052.6|2036
1650877560000|2022-04-25 09:06:00|1053|1052.8|1053.4|1053|1053.4|1053|1053|1052.8|0
1650877570000|2022-04-25 09:06:10|1053.6|1053.2|1053.6|1053.2|1053.6|1053.2|1053.4|1053|1310
1650877580000|2022-04-25 09:06:20|1053.4|1053|1053.8|1053.6|1054.2|1053.6|1053.4|1053|14223
1650877590000|2022-04-25 09:06:30|1054|1053.8|1053.4|1052.8|1054|1053.8|1053.2|1052.8|5276
1650877600000|2022-04-25 09:06:40|1053.6|1053|1053.6|1053|1053.6|1053.2|1053.4|1053|0
1650877610000|2022-04-25 09:06:50|1053.8|1053.2|1053.8|1053.2|1054|1053.4|1053.6|1053|753
1650877620000|2022-04-25 09:07:00|1053.6|1053|1053.4|1052.8|1053.6|1053|1053.2|1052.6|6965
1650877630000|2022-04-25 09:07:10|1053.2||1053.2||1053.4||1053.2||203
1650877640000|2022-04-25 09:07:20|1053|1053|1053|1052.8|1053.4|1053|1053|1052.8|1000
1650877650000|2022-04-25 09:07:30|1053.2|1052.6|1052.6|1052.2|1053.2|1052.8|1052.6|1052|1031
1650877660000|2022-04-25 09:07:40|1052.8|1052|1052.4|1052|1052.8|1052|1052.4|1052|0
1650877670000|2022-04-25 09:07:50|1052.2|1052.2|1052|1051.6|1052.4|1052.2|1051.8|1051.2|11674
1650877680000|2022-04-25 09:08:00|1051.8|1051.4|1051.4|1051|1052|1051.4|1051.4|1051|200
1650877690000|2022-04-25 09:08:10|1051.6|1050.8|1051.2|1050.8|1051.6|1050.8|1051|1050.6|4193
1650877700000|2022-04-25 09:08:20|1051.4|1051|1051.4|1050.8|1051.4|1051|1051.2|1050.8|0
1650877710000|2022-04-25 09:08:30|1051.2|1050.6|1051.4|1050.8|1051.4|1050.8|1050.8|1050.4|7840
1650877720000|2022-04-25 09:08:40|1051.2|1051|1051.4|1051|1051.4|1051.2|1051.2|1051|0
1650877730000|2022-04-25 09:08:50|1051.2|1050.8|1051.6|1051.2|1051.6|1051.2|1051.2|1050.8|1594
1650877740000|2022-04-25 09:09:00|1051.8||1051.6||1051.8||1051.6||0
1650877750000|2022-04-25 09:09:10|1051.4|1051|1052.6|1052|1052.8|1052.2|1051.4|1051|2221
1650877760000|2022-04-25 09:09:20|1052.4|1051.8|1052.6|1052.2|1052.6|1052.2|1052.4|1051.8|0
1650877770000|2022-04-25 09:09:30|1052.4|1052|1052.6|1052|1052.6|1052|1052.4|1051.8|0
1650877780000|2022-04-25 09:09:40|1052.4|1052.2|1052.4|1052|1052.6|1052.2|1052.4|1052|293
1650877790000|2022-04-25 09:09:50|1052.6|1052.2|1052.8|1052.4|1052.8|1052.6|1052.4|1052.2|2634
1650877800000|2022-04-25 09:10:00|1052.6|1052.2|1052.2|1051.8|1052.8|1052.4|1052.2|1051.8|852
1650877810000|2022-04-25 09:10:10|1052.4|1052|1052.4|1052|1052.4|1052|1052.2|1051.8|0
1650877820000|2022-04-25 09:10:20|1052.6|1052.2|1052.4|1052|1052.8|1052.4|1052.4|1052|500
1650877830000|2022-04-25 09:10:30|1052.6|1052.2|1052.6|1052.2|1052.6|1052.2|1052|1051.6|700
1650877840000|2022-04-25 09:10:40|1052.8|1052.4|1052.6|1052|1053|1052.4|1052.4|1051.8|702
1650877850000|2022-04-25 09:10:50|1052.4|1052.2|1052.4|1051.8|1052.4|1052.2|1052.2|1051.6|0
1650877860000|2022-04-25 09:11:00|1052.2|1051.6|1052.2|1051.6|1052.2|1051.8|1052|1051.6|700
1650877870000|2022-04-25 09:11:10|1052|1051.4|1051.6|1051|1052|1051.4|1051.6|1051|500
1650877880000|2022-04-25 09:11:20|1051.8|1051.2|1051.8|1051.4|1051.8|1051.4|1051.6|1051.2|0
1650877890000|2022-04-25 09:11:30|1051.6|1051.2|1051.2|1050.8|1051.6|1051.4|1051.2|1050.8|0
1650877900000|2022-04-25 09:11:40|1051|1050.6|1051|1050.6|1051|1050.6|1050.8|1050.6|5548
1650877910000|2022-04-25 09:11:50||1050.4||1050.6||1050.6||1050.4|30
1650877920000|2022-04-25 09:12:00|||||||||100
1650877930000|2022-04-25 09:12:10|1051.2|1050.8|1051.2|1050.8|1051.4|1050.8|1051.2|1050.8|1169
1650877940000|2022-04-25 09:12:20|1051|1050.6|1051.2|1050.8|1051.2|1050.8|1051|1050.6|0
1650877950000|2022-04-25 09:12:30|1051|1050.6|1051.2|1050.8|1051.2|1051|1051|1050.6|0
1650877960000|2022-04-25 09:12:40|1051|1051|1051.2|1050.8|1051.2|1051|1051|1050.6|10500
1650877970000|2022-04-25 09:12:50|1051|1050.6|1051.2|1050.8|1051.2|1050.8|1050.8|1050.6|1898
1650877980000|2022-04-25 09:13:00|1051|1050.6|1050.8|1050.4|1051.2|1050.6|1050.8|1050.4|0
1650878000000|2022-04-25 09:13:20||1050.6||1050.4||1050.6||1050.4|50
1650878010000|2022-04-25 09:13:30|1051|1050.6|1051|1050.6|1051|1050.6|1051|1050.6|19
1650878020000|2022-04-25 09:13:40|1051.2|1050.8|1051.6|1051.2|1051.8|1051.4|1051|1050.8|2460
1650878030000|2022-04-25 09:13:50|1051.4|1051|1051.2|1050.8|1051.4|1051|1051.2|1050.8|0
1650878040000|2022-04-25 09:14:00|1051|1050.6|1050.8|1050.6|1051.2|1050.6|1050.8|1050.6|1252
1650878050000|2022-04-25 09:14:10|1051|1050.4|1051|1050.6|1051.2|1050.8|1051|1050.4|0
1650878060000|2022-04-25 09:14:20|1051.2|1050.8|1050.8|1050.4|1051.2|1050.8|1050.8|1050.4|700
1650878070000|2022-04-25 09:14:30|1051|1050.2|1050.4|1050.2|1051|1050.2|1050.4|1050|965
1650878080000|2022-04-25 09:14:40|1050.6||1050.6||1050.6||1050.6||1442
1650878090000|2022-04-25 09:14:50||1050||1050.2||1050.2||1050|0
1650878100000|2022-04-25 09:15:00|1050.4|1050|1050.6|1050.2|1050.6|1050.4|1050.4|1050|0
1650878110000|2022-04-25 09:15:10|1050.8|1050.4|1050.6|1050.4|1050.8|1050.4|1050.6|1050.4|3672
1650878120000|2022-04-25 09:15:20|1050.8|1050.6|1051.2|1050.8|1051.4|1051|1050.8|1050.6|1242
1650878130000|2022-04-25 09:15:30|1051|1050.6|1051|1050.6|1051.2|1050.8|1051|1050.6|1137
1650878140000|2022-04-25 09:15:40|1051.2|1050.8|1051.8|1051.4|1052.2|1051.8|1051.2|1050.8|5902
1650878150000|2022-04-25 09:15:50|1051.6|1051.2|1051.6|1051|1051.6|1051.4|1051.2|1050.8|0
1650878160000|2022-04-25 09:16:00|1051.8|1051.2|1051.8|1051.2|1052|1051.6|1051.6|1051|3906
1650878170000|2022-04-25 09:16:10|1052|1051.4|1052.2|1051.6|1052.2|1051.8|1051.8|1051.4|834
1650878180000|2022-04-25 09:16:20|1052|1051.8|1051.8|1051.4|1052|1051.8|1051.4|1051|7954
1650878190000|2022-04-25 09:16:30|1051.6|1051.2|1051.4|1051|1051.8|1051.4|1051.4|1051|250
1650878200000|2022-04-25 09:16:40|1051.8|1051.2|1051.4|1051|1051.8|1051.2|1051.4|1051|5000
1650878210000|2022-04-25 09:16:50|1051.2|1050.8|1051.2|1050.8|1051.4|1051|1050.8|1050.4|1666
1650878220000|2022-04-25 09:17:00|1051|1050.6|1050.8|1050.2|1051|1050.6|1050.6|1050.2|10
1650878230000|2022-04-25 09:17:10|1050.6|1050.4|1050.6|1050.2|1050.8|1050.4|1050.6|1050.2|1136
1650878240000|2022-04-25 09:17:20|1050.4|1050|1050.4|1050|1050.4|1050.2|1050.2|1050|3079
1650878250000|2022-04-25 09:17:30|1050.2|1049.8|1049|1048.6|1050.2|1049.8|1048.8|1048.6|200094
1650878260000|2022-04-25 09:17:40|1048.8|1048.4|1049.2|1048.8|1049.4|1049.2|1048.2|1048|35792
1650878270000|2022-04-25 09:17:50|1049|1048.6|1048.8|1048.4|1049.4|1048.8|1048.8|1048.4|4024
1650878280000|2022-04-25 09:18:00|1048.6|1048.2|1049|1048.4|1049|1048.6|1048.6|1048.2|1219
1650878290000|2022-04-25 09:18:10|1048.8|1048.6|1048.4|1048|1049|1048.6|1048.4|1048|4083
1650878300000|2022-04-25 09:18:20|1048.6|1048.2|1048.6|1048|1048.6|1048.2|1048.4|1048|9837
1650878310000|2022-04-25 09:18:30|1048.4||1048.4||1048.6||1048.4||0
1650878330000|2022-04-25 09:18:50|1048.2|1047.8|1047.4|1047|1048.2|1047.8|1047.4|1047|19127
1650878340000|2022-04-25 09:19:00|1047.6|1047.2|1048.2|1047.6|1048.2|1047.6|1047.6|1047.2|10163
1650878350000|2022-04-25 09:19:10|1048||1048||1048||1048||0
1650878360000|2022-04-25 09:19:20|1047.8|1047.4|1047.8|1047.4|1048|1047.4|1047.8|1047.4|700
1650878370000|2022-04-25 09:19:30|1047.6|1047.2|1047.4|1046.8|1047.6|1047.2|1047|1046.8|15814
1650878380000|2022-04-25 09:19:40|1047.2|1047|1047.4|1046.8|1048|1047.4|1047.2|1046.8|5677
1650878390000|2022-04-25 09:19:50|1047.2|1047|1047.6|1047|1047.8|1047.4|1047.2|1047|2045
1650878400000|2022-04-25 09:20:00|1047.4|1046.8|1047.2|1046.6|1047.6|1046.8|1047|1046.6|0
1650878410000|2022-04-25 09:20:10|1047|1046.4|1046.8|1046.4|1047.2|1046.6|1046.6|1046.4|12865
1650878420000|2022-04-25 09:20:20|1047|1046.6|1047|1046.6|1047|1046.6|1046.8|1046.6|3823
1650878430000|2022-04-25 09:20:30|1047.2|1046.8|1047.2|1046.8|1047.2|1046.8|1047.2|1046.8|0
1650878440000|2022-04-25 09:20:40|1047|1046.6|1047.4|1046.8|1047.6|1047|1046.8|1046.4|14027
1650878450000|2022-04-25 09:20:50|1047.6|1047|1047.6|1047|1048|1047.4|1047.2|1047|1710
1650878460000|2022-04-25 09:21:00|1047.8|1047.2|1048|1047.6|1048.2|1047.8|1047.6|1047.2|15370
1650878470000|2022-04-25 09:21:10|1047.8|1047.4|1048|1047.6|1048|1047.6|1047.8|1047.4|7731
1650878480000|2022-04-25 09:21:20|1047.8|1047.4|1047.6|1047.2|1047.8|1047.4|1047.4|1047.2|3985
1650878490000|2022-04-25 09:21:30|1047.8|1047.4|1048.2|1047.8|1048.8|1048.4|1047.8|1047.4|18900
1650878500000|2022-04-25 09:21:40|1048.4|1048|1048.4|1048|1048.4|1048.2|1048|1047.6|19722
1650878510000|2022-04-25 09:21:50|1048.6|1048.2|1048.4|1047.8|1048.8|1048.4|1048.2|1047.6|4042
1650878520000|2022-04-25 09:22:00|1048.2|1048|1047.4|1047|1048.2|1048|1047.4|1047|51076
1650878530000|2022-04-25 09:22:10|1047.2|1047.2|1047.4|1047.2|1047.4|1047.2|1047.2|1047.2|1509
1650878540000|2022-04-25 09:22:20|1047.6|1047|1047|1046.4|1047.6|1047|1046.8|1046.4|2013
1650878550000|2022-04-25 09:22:30|1047.2|1046.6|1046.8|1046.4|1047.4|1047|1046.8|1046.4|25861
1650878560000|2022-04-25 09:22:40|1047|1046.2|1047.2|1046.8|1047.2|1046.8|1046.8|1046.2|4853
1650878570000|2022-04-25 09:22:50|1047.4|1047|1047.4|1046.8|1047.4|1047|1047.2|1046.8|200
1650878580000|2022-04-25 09:23:00|1047.2|1046.4|1045.8|1045.4|1047.4|1046.4|1045.6|1045.2|24121
1650878590000|2022-04-25 09:23:10|1045.6|1045.2|1045.6|1045.2|1045.8|1045.4|1045.6|1045.2|4210
1650878600000|2022-04-25 09:23:20|1045.4|1045.4|1046.4|1045.8|1046.4|1046|1045.4|1045.4|23462
1650878610000|2022-04-25 09:23:30|1046.6|1046|1046.8|1046.2|1047|1046.4|1046.4|1046|2221
1650878620000|2022-04-25 09:23:40|1046.6|1046|1046.4|1046|1046.6|1046.2|1046.2|1045.6|529
1650878630000|2022-04-25 09:23:50|1046.6|1046.2|1046.4|1046|1046.6|1046.2|1046.4|1046|6176
1650878640000|2022-04-25 09:24:00|1046.2||1046.4||1046.4||1046.2||2208
1650878650000|2022-04-25 09:24:10|1046.2|1045.8|1046.4|1045.8|1046.4|1045.8|1046|1045.6|2395
1650878660000|2022-04-25 09:24:20|1046.2|1046|1046|1045.6|1046.4|1046|1045.8|1045.4|7252
1650878670000|2022-04-25 09:24:30|1046.2|1045.8|1047|1046.4|1047|1046.4|1046.2|1045.8|2945
1650878680000|2022-04-25 09:24:40|1046.8|1046.2|1046.8|1046.4|1047|1046.4|1046.4|1046|906
1650878690000|2022-04-25 09:24:50|1046.6|1046.2|1046.6|1046.2|1046.8|1046.4|1046.4|1046|1628
1650878700000|2022-04-25 09:25:00|1046.8|1046.4|1046.8|1046.6|1047.4|1047|1046.6|1046.4|6761
1650878710000|2022-04-25 09:25:10|1047|1046.4|1046.8|1046.4|1047|1046.6|1046.6|1046.2|730
1650878720000|2022-04-25 09:25:20|1046.6|1046.2|1047|1046.6|1047.2|1046.6|1046.6|1046.2|2153
1650878730000|2022-04-25 09:25:30|1047.2|1046.8|1047|1046.4|1047.2|1046.8|1047|1046.4|192
1650878740000|2022-04-25 09:25:40|1047.2|1046.6|1047.2|1046.6|1047.4|1047|1047|1046.4|1153
1650878750000|2022-04-25 09:25:50|1047|1046.8|1047.8|1047.2|1047.8|1047.2|1047|1046.6|2370
1650878760000|2022-04-25 09:26:00|1048|1047.4|1048|1047.4|1048.2|1047.8|1047.2|1046.8|15434
1650878770000|2022-04-25 09:26:10|1047.8|1047.6|1048.2|1047.8|1048.8|1048.2|1047.8|1047.4|378
1650878780000|2022-04-25 09:26:20|1048.4|1048|1047.8|1047.2|1048.8|1048.2|1047.8|1047.2|8227
1650878790000|2022-04-25 09:26:30|1047.6|1047|1047|1046.6|1047.6|1047.2|1047|1046.6|8629
1650878800000|2022-04-25 09:26:40|1047.2|1046.8|1047.2|1046.8|1047.2|1046.8|1047|1046.6|0
1650878810000|2022-04-25 09:26:50|1047|1046.6|1047.2|1046.8|1047.2|1046.8|1047|1046.4|417
1650878820000|2022-04-25 09:27:00|1047.4|1047|1047.8|1047.4|1047.8|1047.4|1047.4|1047|1862
1650878830000|2022-04-25 09:27:10|1048|1047.6|1048.2|1047.8|1048.4|1047.8|1047.8|1047.4|191
1650878840000|2022-04-25 09:27:20|1048.4|1048|1049.4|1048.8|1049.4|1048.8|1048.2|1047.8|992
1650878850000|2022-04-25 09:27:30|1049.2|1049|1049.4|1048.8|1049.8|1049.4|1049|1048.6|13838
1650878860000|2022-04-25 09:27:40|1049.6|1049|1049.2|1048.8|1049.6|1049.2|1049.2|1048.8|2236
1650878870000|2022-04-25 09:27:50|1049.4|1048.6|1049.4|1049|1049.4|1049|1049.2|1048.6|1180
1650878880000|2022-04-25 09:28:00|1049.2|1048.8|1048.8|1048.4|1049.4|1048.8|1048.8|1048.4|2
1650878890000|2022-04-25 09:28:10|1048.6|1048.2|1048.6|1048.2|1048.6|1048.2|1048.6|1048.2|0
1650878900000|2022-04-25 09:28:20|1048.8|1048.4|1049|1048.6|1049.4|1049|1048.6|1048.2|0
1650878910000|2022-04-25 09:28:30|1049.2|1048.8|1049.2|1048.6|1049.4|1048.8|1048.8|1048.4|0
1650878920000|2022-04-25 09:28:40|1049.4|1048.8|1048.8|1048.4|1049.4|1048.8|1048.8|1048.4|0
1650878930000|2022-04-25 09:28:50|1049|1048.6|1049|1048.4|1049|1048.6|1048.6|1048.4|2611
1650878940000|2022-04-25 09:29:00|1049.2|1048.6|1049.8|1049.4|1050|1049.4|1049.2|1048.6|2054
1650878950000|2022-04-25 09:29:10|1049.6|1049.2|1049.6|1049|1050|1049.6|1049.4|1049|930
1650878960000|2022-04-25 09:29:20|1049.4|1048.8|1049.4|1048.8|1049.6|1048.8|1049.2|1048.8|0
1650878970000|2022-04-25 09:29:30|1049.2|1049|1049|1048.6|1049.2|1049|1048.8|1048.4|10220
1650878980000|2022-04-25 09:29:40|1048.8|1048.4|1049.4|1048.8|1049.4|1048.8|1048.6|1048.4|7751
1650878990000|2022-04-25 09:29:50|1049.6|1049|1049.6|1049|1049.6|1049.2|1049.4|1049|389
1650879000000|2022-04-25 09:30:00|1049.4|1049.2|1049.2|1048.8|1049.6|1049.2|1049.2|1048.8|0
1650879010000|2022-04-25 09:30:10|1049.4|1048.6|1049.2|1048.6|1049.4|1049|1048.8|1048.6|13444
1650879020000|2022-04-25 09:30:20|1049.4|1048.8|1049.6|1049|1049.6|1049.2|1049.4|1048.8|0
1650879030000|2022-04-25 09:30:30|1049.4|1048.8|1049|1048.6|1049.6|1048.8|1049|1048.4|0
1650879040000|2022-04-25 09:30:40|1049.2|1048.8|1049.4|1049|1049.4|1049|1049.2|1048.8|1113
1650879050000|2022-04-25 09:30:50|1049.6|1049.2|1049.4|1048.8|1049.8|1049.2|1049.4|1048.8|405
1650879060000|2022-04-25 09:31:00|1049.2|1049|1050|1049.6|1050|1049.6|1049.2|1049|0
1650879070000|2022-04-25 09:31:10|1049.8|1049.4|1049.8|1049.4|1050|1049.6|1049.8|1049.4|817
1650879080000|2022-04-25 09:31:20|1050|1049.6|1050.4|1049.8|1050.4|1050.2|1049.6|1049.2|8100
1650879090000|2022-04-25 09:31:30|1050.2|1050|1049.8|1049.4|1050.2|1050|1049.8|1049.4|3843
1650879100000|2022-04-25 09:31:40|1049.6|1049.2|1050.2|1049.6|1050.2|1049.8|1049.4|1049|1602
1650879110000|2022-04-25 09:31:50|1050|1049.4|1051|1050.4|1051|1050.4|1050|1049.4|240
1650879120000|2022-04-25 09:32:00|1050.8|1050.6|1050.6|1050.2|1050.8|1050.6|1050.4|1050|1766
1650879130000|2022-04-25 09:32:10|1050.8|1050|1050.6|1050.2|1051|1050.6|1050.6|1050|1983
1650879140000|2022-04-25 09:32:20|1050.8|1050.4|1051.6|1051|1051.6|1051|1050.8|1050.2|400
1650879150000|2022-04-25 09:32:30|1051.4|1050.8|1052.6|1052.2|1053|1052.4|1051.4|1050.8|20973
1650879160000|2022-04-25 09:32:40|1052.8|1052.4|1052.8|1052.4|1053.2|1052.8|1052.6|1052|600
1650879170000|2022-04-25 09:32:50|1052.6|1052.2|1053.2|1052.6|1053.4|1053|1052.6|1052|3936
1650879180000|2022-04-25 09:33:00|1053|1052.8|1052.8|1052.4|1053.2|1052.8|1052.6|1052.2|4529
1650879190000|2022-04-25 09:33:10|1053|1052.6|1052.6|1052.2|1053.2|1053|1052.6|1052.2|2700
1650879210000|2022-04-25 09:33:30|1052.4|1052.4|1053|1052.4|1053|1052.4|1052.4|1052.4|1600
1650879220000|2022-04-25 09:33:40|1052.8|1052.6|1053.2|1052.8|1053.2|1053|1052.8|1052.6|12520
1650879230000|2022-04-25 09:33:50|1053|1053|1052.8|1052.4|1053.4|1053|1052.8|1052.4|9527
1650879240000|2022-04-25 09:34:00|1053|1052.6|1053|1052.4|1053|1052.8|1052.8|1052.4|837
1650879250000|2022-04-25 09:34:10|1052.8|1052.6|1053|1052.4|1053|1052.6|1052.8|1052.4|500
1650879260000|2022-04-25 09:34:20|1053.2|1052.6|1053|1052.6|1053.2|1052.6|1053|1052.4|0
1650879270000|2022-04-25 09:34:30||1052.8||1052.6||1052.8||1052.6|19591
1650879280000|2022-04-25 09:34:40|1052.8|1052.4|1053|1052.6|1053|1052.6|1052.8|1052.4|2375
1650879290000|2022-04-25 09:34:50|1053.2|1052.8|1053.4|1052.8|1053.4|1053.2|1053.2|1052.8|14617
1650879300000|2022-04-25 09:35:00|1053.6|1053|1053.8|1053.4|1053.8|1053.4|1053.6|1053|10067
1650879310000|2022-04-25 09:35:10|1053.6|1053.2|1054.2|1053.6|1054.4|1054|1053.6|1053.2|7722
1650879320000|2022-04-25 09:35:20|1054|1053.8|1055|1054.4|1055|1054.4|1054|1053.8|250
1650879330000|2022-04-25 09:35:30|1054.8|1054.2|1054.6|1054|1054.8|1054.2|1054.4|1054|500
1650879340000|2022-04-25 09:35:40|1054.4|1053.8|1054|1053.4|1054.4|1054|1054|1053.4|4257
1650879350000|2022-04-25 09:35:50|1054.2|1053.6|1053.6|1053|1054.2|1053.6|1053.6|1053|562
1650879360000|2022-04-25 09:36:00|1053.8|1053.2|1054|1053.6|1054.2|1053.6|1053.6|1053|0
1650879370000|2022-04-25 09:36:10|1054.2|1053.4|1054|1053.4|1054.2|1053.6|1054|1053.4|0
1650879380000|2022-04-25 09:36:20|1053.8|1053.2|1053.6|1053|1053.8|1053.2|1053.6|1053|1043
1650879390000|2022-04-25 09:36:30|1053.4|1053.2|1053.2|1052.8|1053.4|1053.2|1053.2|1052.8|802
1650879400000|2022-04-25 09:36:40|1053.4|1053.2|1053.6|1053|1054|1053.6|1053.2|1053|2379
1650879410000|2022-04-25 09:36:50|1053.8|1053.2|1053.4|1052.8|1053.8|1053.2|1053.4|1052.8|500
1650879420000|2022-04-25 09:37:00|1053.6|1053|1053.8|1053.2|1053.8|1053.4|1053.4|1052.8|0
1650879430000|2022-04-25 09:37:10|1053.6|1053|1053.8|1053.2|1053.8|1053.2|1053.4|1052.8|1110
1650879440000|2022-04-25 09:37:20|1053.6|1053|1053.6|1053|1053.6|1053.2|1053.4|1053|0
1650879450000|2022-04-25 09:37:30|1053.4|1053.2|1054.4|1053.8|1054.4|1053.8|1053.4|1053|1659
1650879460000|2022-04-25 09:37:40|1054.2|1053.6|1054|1053.4|1054.2|1053.6|1053.8|1053.4|604
1650879470000|2022-04-25 09:37:50|1053.8|1053.2|1053.8|1053.4|1054.2|1053.6|1053.6|1053.2|0
1650879480000|2022-04-25 09:38:00|1053.6|1053.2|1053.8|1053.2|1054.2|1053.6|1053.6|1053|0
1650879490000|2022-04-25 09:38:10|1054|1053.4|1053.6|1053.2|1054.2|1053.8|1053.6|1053.2|11000
1650879500000|2022-04-25 09:38:20|1053.8|1053|1053.2|1052.8|1053.8|1053|1053.2|1052.8|0
1650879510000|2022-04-25 09:38:30|1053.4|1053|1053.6|1053|1054|1053.4|1053.4|1053|562
1650879520000|2022-04-25 09:38:40|1053.4|1052.8|1053.4|1052.8|1053.6|1053.2|1053.4|1052.8|50
1650879530000|2022-04-25 09:38:50|1053.6|1053|1053.2|1052.8|1053.6|1053.2|1053|1052.8|181
1650879540000|2022-04-25 09:39:00|1053|1052.6|1052.8|1052.4|1053|1052.6|1052.8|1052.4|574
1650879550000|2022-04-25 09:39:10|1052.6|1052.2|1052.4|1052|1052.6|1052.2|1052.4|1052|3400
1650879590000|2022-04-25 09:39:50|1052.6|1052.2|1052.8|1052.2|1052.8|1052.2|1052.6|1052.2|100
1650879600000|2022-04-25 09:40:00|1053|1052.4|1052.4|1052|1053.2|1052.6|1052.4|1052|103
1650879610000|2022-04-25 09:40:10|1052.2|1051.8|1052.2|1051.8|1052.2|1051.8|1052|1051.8|1200
1650879620000|2022-04-25 09:40:20|1052.4|1052|1052.6|1052|1052.8|1052.2|1052.4|1052|2118
1650879630000|2022-04-25 09:40:30|1052.4|1052.2|1052.4|1051.8|1052.6|1052.2|1052.4|1051.8|0
1650879640000|2022-04-25 09:40:40|1052.6|1052|1052.6|1052.2|1052.8|1052.2|1052|1051.6|4157
1650879650000|2022-04-25 09:40:50|1052.8|1052.4|1053|1052.4|1053.2|1052.6|1052.8|1052.4|0
1650879660000|2022-04-25 09:41:00|1052.8|1052.6|1052.8|1052.4|1053|1052.6|1052.8|1052.4|0
1650879670000|2022-04-25 09:41:10|1052.6|1052.2|1053.2|1052.8|1053.6|1053.2|1052.6|1052|11929
1650879680000|2022-04-25 09:41:20|1053.4|1052.6|1053|1052.6|1053.4|1052.6|1053|1052.6|0
1650879690000|2022-04-25 09:41:30|1053.2|1052.8|1053.4|1053|1053.4|1053|1053|1052.4|500
1650879700000|2022-04-25 09:41:40|1053.6|1052.8|1053.2|1052.8|1054|1053.6|1053.2|1052.8|7637
1650879710000|2022-04-25 09:41:50|1053|1052.6|1052.8|1052.2|1053|1052.8|1052.8|1052.2|756
1650879720000|2022-04-25 09:42:00|1053|1052.4|1053.8|1053.2|1053.8|1053.6|1053|1052.2|5189
1650879730000|2022-04-25 09:42:10|1054|1053.4|1053.8|1053.4|1054|1053.6|1053.6|1053.2|3225
1650879740000|2022-04-25 09:42:20|1053.6|1053.2|1053.6|1053.2|1053.8|1053.4|1053.4|1053|500
1650879750000|2022-04-25 09:42:30|1053.4|1053|1053.2|1052.8|1053.6|1053.2|1053|1052.6|1792
1650879760000|2022-04-25 09:42:40|1053.4|1053|1053.4|1052.8|1053.8|1053.2|1053.4|1052.8|359
1650879770000|2022-04-25 09:42:50|1053.6|1053|1053.4|1052.8|1053.6|1053|1053.4|1052.8|0
1650879780000|2022-04-25 09:43:00|1053.2|1052.6|1053.2|1052.8|1053.4|1052.8|1053|1052.6|0
1650879790000|2022-04-25 09:43:10|1053.4|1053|1053.2|1052.6|1053.4|1053.2|1053|1052.6|10000
1650879800000|2022-04-25 09:43:20|1053|1052.8|1053.4|1053|1053.6|1053.2|1053|1052.6|3927
1650879810000|2022-04-25 09:43:30|1053.6|1053.2|1054|1053.4|1054|1053.6|1053.6|1053.2|1666
1650879820000|2022-04-25 09:43:40|1054.2|1053.6|1053.8|1053.2|1054.2|1053.8|1053.8|1053.2|0
1650879830000|2022-04-25 09:43:50|1054|1053.4|1054|1053.4|1054|1053.6|1053.6|1053.2|2354
1650879840000|2022-04-25 09:44:00|1054.2|1053.6|1054|1053.6|1054.2|1054|1053.8|1053.4|1650
1650879850000|2022-04-25 09:44:10|1054.2|1053.8|1054.2|1053.6|1054.4|1053.8|1054|1053.6|0
1650879860000|2022-04-25 09:44:20|1054.4|1053.8|1054.6|1054|1054.8|1054.2|1054.4|1053.8|700
1650879870000|2022-04-25 09:44:30|1054.4|1054.2|1054.8|1054.2|1054.8|1054.2|1054.4|1054|0
1650879880000|2022-04-25 09:44:40|1055|1054.4|1055|1054.4|1055.2|1054.6|1054.8|1054.2|2785
1650879890000|2022-04-25 09:44:50|1054.8|1054.6|1055|1054.6|1055|1054.6|1054.8|1054.2|168
1650879900000|2022-04-25 09:45:00|1055.2|1054.8|1055.8|1055.4|1056|1055.6|1055.2|1054.8|9041
1650879910000|2022-04-25 09:45:10|1055.6|1055.6|1055.6|1055.2|1056|1055.6|1055.4|1055|13379
1650879920000|2022-04-25 09:45:20|1055.4|1055|1055.2|1054.6|1055.4|1055|1055|1054.6|54
1650879930000|2022-04-25 09:45:30|1055.4|1054.8|1055|1054.4|1055.4|1054.8|1054.6|1054.2|500
1650879940000|2022-04-25 09:45:40|1055.2|1054.6|1055.2|1054.6|1055.4|1054.8|1055.2|1054.6|0
1650879950000|2022-04-25 09:45:50|1055|1054.8|1055.4|1055|1055.6|1055.2|1055|1054.6|1112
1650879960000|2022-04-25 09:46:00|1055.6|1054.8|1055.4|1055|1055.6|1055|1055.2|1054.8|0
1650879970000|2022-04-25 09:46:10|1055.6|1054.8|1055|1054.6|1055.6|1054.8|1055|1054.6|56
1650879980000|2022-04-25 09:46:20|1055.2|1054.8|1055|1054.6|1055.4|1055|1054.8|1054.2|1169
1650879990000|2022-04-25 09:46:30|1055.2|1054.8|1055|1054.6|1055.2|1054.8|1055|1054.6|0
1650880000000|2022-04-25 09:46:40|1055.2|1054.8|1055.8|1055.2|1055.8|1055.4|1055.2|1054.8|4819
1650880010000|2022-04-25 09:46:50|1055.6|1055.4|1056.4|1056|1056.4|1056|1055.4|1055|22242
1650880020000|2022-04-25 09:47:00|1056.6|1056.2|1056.4|1055.8|1056.6|1056.2|1056.4|1055.8|1387
1650880030000|2022-04-25 09:47:10|1056.2|1056.2|1056.4|1055.8|1056.4|1056.2|1056.2|1055.8|12688
1650880040000|2022-04-25 09:47:20|1056.2|1055.6|1055.8|1055.4|1056.2|1055.6|1055.6|1055|7595
1650880050000|2022-04-25 09:47:30|1056|1055.6|1056.2|1055.8|1056.4|1055.8|1056|1055.6|4319
1650880060000|2022-04-25 09:47:40|1056|1055.6|1056|1055.4|1056|1055.6|1056|1055.4|369
1650880070000|2022-04-25 09:47:50|1055.8|1055.2|1055.6|1055.2|1055.8|1055.6|1055.4|1055|24784
1650880080000|2022-04-25 09:48:00|1055.8|1055.4|1056.2|1055.6|1056.2|1055.6|1055.6|1055.4|1548
1650880090000|2022-04-25 09:48:10|1056.4|1055.8|1056.8|1056.4|1056.8|1056.4|1056.4|1055.8|0
1650880100000|2022-04-25 09:48:20|1056.6|1056.2|1056.8|1056.2|1056.8|1056.4|1056.6|1056.2|1918
1650880110000|2022-04-25 09:48:30|1057|1056.4|1056.8|1056.4|1057|1056.4|1056.4|1056.2|4466
1650880120000|2022-04-25 09:48:40|1057|1056.6|1057|1056.6|1057|1056.6|1057|1056.6|0
1650880130000|2022-04-25 09:48:50|1057.2|1056.8|1057|1056.8|1057.4|1057|1057|1056.6|2104
1650880140000|2022-04-25 09:49:00|1056.8|1056.6|1056.2|1056|1056.8|1056.6|1056.2|1056|4548
1650880150000|2022-04-25 09:49:10|1056.4|1056.2|1056.6|1056.2|1056.8|1056.4|1056.4|1056.2|1000
1650880160000|2022-04-25 09:49:20|1056.8|1056.4|1056.6|1056.2|1057|1056.6|1056.6|1056.2|7500
1650880170000|2022-04-25 09:49:30|1056.8|1056.4|1056.6|1056.2|1056.8|1056.4|1056.6|1056.2|0
1650880180000|2022-04-25 09:49:40|1056.8|1056.4|1056.6|1056.2|1057|1056.4|1056.6|1056.2|4318
1650880190000|2022-04-25 09:49:50|1056.8||1056.6||1056.8||1056.6||0
1650880200000|2022-04-25 09:50:00|1056.8|1056.4|1056.8|1056.4|1057|1056.6|1056.8|1056.2|0
1650880220000|2022-04-25 09:50:20|1057|1056.6|1057.4|1057|1057.4|1057|1057|1056.6|3241
1650880230000|2022-04-25 09:50:30|1057|1056.8|1057|1056.6|1057.2|1057|1056.8|1056.4|11840
1650880240000|2022-04-25 09:50:40|1056.8|1056.4|1056.8|1056.4|1057|1056.6|1056.6|1056.2|5866
1650880250000|2022-04-25 09:50:50|1057|1056.6|1057.8|1057.4|1058|1057.4|1057|1056.6|3828
1650880260000|2022-04-25 09:51:00|1058|1057.2|1057.6|1057|1058|1057.4|1057.4|1057|7347
1650880270000|2022-04-25 09:51:10|1057.8|1057.2|1057.8|1057.4|1058|1057.6|1057.8|1057.2|0
1650880280000|2022-04-25 09:51:20|1057.6|1057.2|1057.8|1057.2|1057.8|1057.4|1057.6|1057.2|0
1650880290000|2022-04-25 09:51:30|1057.6|1057.4|1057.6|1057|1057.6|1057.4|1057.6|1057|0
1650880300000|2022-04-25 09:51:40|1057.8|1057.2|1057.8|1057.2|1058|1057.6|1057.6|1057.2|4642
1650880310000|2022-04-25 09:51:50|1057.6|1057.4|1057.8|1057.4|1058|1057.4|1057.6|1057.4|0
1650880320000|2022-04-25 09:52:00|1058|1057.6|1057.4|1057|1058|1057.6|1057.4|1057|500
1650880330000|2022-04-25 09:52:10|1057.6|1057.2|1057.4|1057|1057.6|1057.2|1057.4|1057|8747
1650880350000|2022-04-25 09:52:30|1057.2|1056.8|1057|1056.6|1057.6|1056.8|1057|1056.6|12322
1650880360000|2022-04-25 09:52:40|1057.2|1056.8|1057.2|1056.8|1057.4|1056.8|1057|1056.6|0
1650880370000|2022-04-25 09:52:50|1057|1056.6|1057|1056.6|1057.2|1056.6|1056.4|1056|2615
1650880380000|2022-04-25 09:53:00|1056.8|1056.4|1056.4|1056.2|1057|1056.4|1056.4|1056|381
1650880390000|2022-04-25 09:53:10|1056.2|1056|1056.6|1056.2|1056.8|1056.4|1056.2|1056|3761
1650880400000|2022-04-25 09:53:20|1056.4|1056|1056.2|1056|1056.4|1056|1056.2|1056|8237
1650880410000|2022-04-25 09:53:30|1056|1055.8|1056.2|1055.6|1056.2|1055.8|1055.8|1055.6|13840
1650880420000|2022-04-25 09:53:40|1056|1055.8|1056.2|1055.8|1056.2|1055.8|1056|1055.6|0
1650880430000|2022-04-25 09:53:50|1056|1055.6|1056.2|1055.8|1056.2|1055.8|1055.8|1055.6|4452
1650880440000|2022-04-25 09:54:00|1056|1055.6|1055.6|1055.2|1056|1055.6|1055.6|1055|9164
1650880450000|2022-04-25 09:54:10|1055.8|1055.4|1055.8|1055.4|1056|1055.6|1055.6|1055.2|3930
1650880460000|2022-04-25 09:54:20|1056|1055.6|1056.8|1056.4|1056.8|1056.4|1055.4|1055|31938
1650880470000|2022-04-25 09:54:30|1056.6|1056.6|1056.8|1056.4|1056.8|1056.6|1056.6|1056.4|1222
1650880480000|2022-04-25 09:54:40|1057|1056.6|1057.6|1057.2|1057.6|1057.2|1057|1056.6|5683
1650880490000|2022-04-25 09:54:50|1057.8||1057.6||1057.8||1057.4||0
1650880500000|2022-04-25 09:55:00|1057.4|1057|1057.4|1057|1057.6|1057.2|1057.4|1057|0
1650880510000|2022-04-25 09:55:10|1057.6|1057.2|1057.8|1057.6|1058|1057.6|1057.4|1057.2|2440
1650880520000|2022-04-25 09:55:20|1058|1057.8|1058|1057.6|1058.2|1058|1058|1057.4|4572
1650880530000|2022-04-25 09:55:30|1057.8|1057.4|1058|1057.6|1058|1057.6|1057.8|1057.4|0
1650880540000|2022-04-25 09:55:40|1058.2|1057.8|1058.2|1057.8|1058.2|1058|1058|1057.6|1090
1650880550000|2022-04-25 09:55:50|1058.4|1058|1058.4|1058|1058.8|1058.2|1058.4|1058|1292
1650880560000|2022-04-25 09:56:00|1058.2|1057.8|1058|1057.6|1058.2|1057.8|1058|1057.6|700
1650880570000|2022-04-25 09:56:10|1057.8||1058||1058||1057.8||0
1650880580000|2022-04-25 09:56:20|1057.8|1057.8|1057.8|1057.4|1057.8|1057.8|1057.8|1057.4|11318
1650880590000|2022-04-25 09:56:30|1058|1057.6|1057.8|1057.4|1058|1057.6|1057.8|1057.4|2012
1650880600000|2022-04-25 09:56:40|1057.6|1057.2|1057.4|1057.2|1057.6|1057.2|1057.4|1057.2|795
1650880610000|2022-04-25 09:56:50||1057||1057.2||1057.2||1057|0
1650880620000|2022-04-25 09:57:00|1057.6|1057.4|1057.4|1057|1057.8|1057.4|1057.4|1057|6413
1650880630000|2022-04-25 09:57:10|1057.6|1057.2|1057.4|1057|1057.8|1057.4|1057.4|1057|8199
1650880640000|2022-04-25 09:57:20|1057.2|1056.8|1057.2|1056.8|1057.4|1057|1057|1056.6|2401
1650880650000|2022-04-25 09:57:30|1057|1056.6|1057|1056.6|1057|1056.8|1057|1056.6|1809
1650880660000|2022-04-25 09:57:40|1057.2|1056.8|1057|1056.6|1057.2|1056.8|1057|1056.6|1846
1650880670000|2022-04-25 09:57:50|1057.2|1056.8|1057.2|1056.8|1057.2|1056.8|1057|1056.8|1506
1650880680000|2022-04-25 09:58:00|1057|1056.6|1056.8|1056.4|1057.2|1056.6|1056.8|1056.4|195
1650880690000|2022-04-25 09:58:10|1057|1056.6|1057|1056.6|1057|1056.8|1057|1056.6|8585
1650880700000|2022-04-25 09:58:20|1056.8|1056.4|1056.8|1056.4|1056.8|1056.4|1056.8|1056.4|1596
1650880710000|2022-04-25 09:58:30|1056.6|1056.2|1056|1055.8|1056.6|1056.2|1056|1055.8|7997
1650880720000|2022-04-25 09:58:40|1056.2|1055.6|1056|1055.6|1056.2|1055.6|1055.8|1055.6|566
1650880730000|2022-04-25 09:58:50|1055.8|1055.8|1056|1055.6|1056|1055.8|1055.8|1055.6|1434
1650880740000|2022-04-25 09:59:00|1055.8||1056||1056||1055.8||0
1650880760000|2022-04-25 09:59:20|1055.8|1055.4|1055.8|1055.6|1055.8|1055.6|1055.6|1055.4|1497
1650880770000|2022-04-25 09:59:30|1055.6|1055.4|1055.6|1055.2|1055.8|1055.6|1055.4|1055|6577
1650880780000|2022-04-25 09:59:40|1055.8|1055.4|1056|1055.6|1056.2|1055.6|1055.8|1055.4|2433
1650880790000|2022-04-25 09:59:50|1055.8|1055.4|1055.4|1055|1056|1055.6|1055.4|1055|12750
1650880800000|2022-04-25 10:00:00|1055.6|1055.2|1056.8|1056.2|1056.8|1056.4|1055.4|1055.2|9898
1650880810000|2022-04-25 10:00:10|1056.6|1056.4|1056.6|1056.2|1057|1056.4|1056.2|1055.8|493
1650880820000|2022-04-25 10:00:20|1056.8|1056.4|1057.4|1057|1057.6|1057|1056.6|1056.2|250
1650880830000|2022-04-25 10:00:30|1057.2|1056.8|1056.8|1056.6|1057.2|1056.8|1056.8|1056.6|0
1650880840000|2022-04-25 10:00:40|1057|1056.8|1057|1056.6|1057.2|1056.8|1056.8|1056.6|0
1650880850000|2022-04-25 10:00:50|1056.8|1056.8|1057.4|1056.8|1057.4|1056.8|1056.8|1056.6|0
1650880860000|2022-04-25 10:01:00|1057.2|1057|1057.8|1057.2|1057.8|1057.4|1057|1056.6|407
1650880870000|2022-04-25 10:01:10|1057.6|1057|1058|1057.6|1058|1057.6|1057.6|1057|15
1650880880000|2022-04-25 10:01:20|1057.8|1057.4|1057.4|1057|1057.8|1057.4|1057.4|1057|533
1650880890000|2022-04-25 10:01:30|1057.6|1057.2|1057.4|1057|1057.6|1057.2|1057.4|1057|0
1650880900000|2022-04-25 10:01:40|1057.6|1057.2|1057.6|1057.2|1057.6|1057.2|1057.4|1057|0
1650880910000|2022-04-25 10:01:50|1057.4|1057|1057.8|1057.4|1058|1057.4|1057.4|1057|1138
1650880920000|2022-04-25 10:02:00|1058|1057.6|1057|1056.6|1058|1057.6|1057|1056.6|5852
1650880930000|2022-04-25 10:02:10|1057.2|1056.8|1057|1056.6|1057.2|1056.8|1057|1056.6|0
1650880940000|2022-04-25 10:02:20|1057.2|1056.8|1057.2|1056.8|1057.4|1057.2|1057.2|1056.8|15657
1650880950000|2022-04-25 10:02:30|1057|1056.6|1056.4|1056|1057|1056.8|1056.4|1056|500
1650880960000|2022-04-25 10:02:40||1056.2||1056||1056.2||1056|0
1650880970000|2022-04-25 10:02:50|1056.6|1056.2|1057|1056.6|1057|1056.6|1056.6|1056.2|4366
1650880980000|2022-04-25 10:03:00|1056.8|1056.4|1056.6|1056.2|1057|1056.4|1056.6|1056.2|3670
1650880990000|2022-04-25 10:03:10|1056.4|1056|1056.6|1056.2|1056.6|1056.2|1056.2|1055.8|1755
1650881000000|2022-04-25 10:03:20||1056||1056.2||1056.2||1056|0
1650881010000|2022-04-25 10:03:30|1056.4|1056|1056.2|1056|1056.6|1056.2|1056.2|1056|289
1650881020000|2022-04-25 10:03:40||1055.8||1055.8||1055.8||1055.8|0
1650881030000|2022-04-25 10:03:50|1055.8|1055.6|1056.6|1056.2|1056.8|1056.4|1055.8|1055.6|7905
1650881040000|2022-04-25 10:04:00|1056.8||1056.6||1056.8||1056.6||0
1650881050000|2022-04-25 10:04:10|1056.4|1056|1056.2|1055.8|1056.6|1056.2|1055.8|1055.4|2945
1650881060000|2022-04-25 10:04:20|1056.4|1056|1056.4|1056|1056.6|1056|1056.2|1056|0
1650881070000|2022-04-25 10:04:30|1056.2|1055.8|1055.8|1055.4|1056.2|1055.8|1055.8|1055.4|0
1650881080000|2022-04-25 10:04:40||1055.6||1055.4||1055.6||1055.2|0
1650881090000|2022-04-25 10:04:50|1055.6|1055.2|1055.4|1055|1055.6|1055.2|1055.4|1055|0
1650881100000|2022-04-25 10:05:00|1055.6|1055.2|1055.4|1055|1055.6|1055.4|1055.4|1055|814
1650881110000|2022-04-25 10:05:10|1055.6|1055.2|1055.2|1054.8|1055.6|1055.2|1055.2|1054.8|1934
1650881120000|2022-04-25 10:05:20|1055.4|1055|1055.4|1055|1055.4|1055|1055.2|1054.8|1129
1650881130000|2022-04-25 10:05:30|1055.2||1055.2||1055.4||1055.2||1500
1650881150000|2022-04-25 10:05:50|1055|1054.8|1054.8|1054.6|1055.2|1054.8|1054.8|1054.4|1841
1650881160000|2022-04-25 10:06:00|1055|1054.8|1055.2|1054.8|1055.2|1055|1054.6|1054.4|6224
1650881170000|2022-04-25 10:06:10|1055.4|1055|1055|1054.6|1055.4|1055|1054.8|1054.6|908
1650881180000|2022-04-25 10:06:20|1055.2|1054.8|1055|1054.6|1055.6|1055.2|1055|1054.6|9004
1650881190000|2022-04-25 10:06:30|1055.2|1055|1055|1054.6|1055.2|1055|1055|1054.6|7000
1650881200000|2022-04-25 10:06:40|1055.2|1054.8|1055.2|1054.8|1055.4|1055|1055|1054.8|286
1650881210000|2022-04-25 10:06:50|1055.4|1055|1055.8|1055.4|1056|1055.6|1055.4|1055|1041
1650881220000|2022-04-25 10:07:00|1056|1055.2|1055.6|1055.2|1056|1055.4|1055.6|1055.2|0
1650881230000|2022-04-25 10:07:10|1055.4|1055|1055.2|1054.8|1055.4|1055|1055.2|1054.8|0
1650881240000|2022-04-25 10:07:20|1055.4|1054.6|1055.4|1055|1055.4|1055|1055.2|1054.6|1644
1650881250000|2022-04-25 10:07:30|1055.6|1055.2|1055.6|1055.2|1055.6|1055.2|1055.4|1055|0
1650881260000|2022-04-25 10:07:40|1055.4|1055|1055.6|1055.2|1055.6|1055.2|1055.4|1055|0
1650881270000|2022-04-25 10:07:50|1055.8|1055.4|1056|1055.6|1056.2|1055.8|1055.8|1055.4|3783
1650881280000|2022-04-25 10:08:00|1056.2|1055.8|1056.2|1055.8|1056.4|1056|1056|1055.6|0
1650881290000|2022-04-25 10:08:10|1056.4|1056|1056.4|1056|1056.6|1056|1056.2|1055.8|1127
1650881300000|2022-04-25 10:08:20|1056.6|1056.2|1057|1056.6|1057|1056.6|1056|1055.6|15140
1650881310000|2022-04-25 10:08:30|1056.8|1056.4|1057.2|1056.6|1057.2|1056.8|1056.8|1056.4|0
1650881320000|2022-04-25 10:08:40|1057||1057||1057||1057||0
1650881330000|2022-04-25 10:08:50||1056.8||1056.6||1056.8||1056.6|0
1650881340000|2022-04-25 10:09:00|1057.2|1056.8|1056.6|1056.2|1057.2|1056.8|1056.6|1056.2|2618
1650881350000|2022-04-25 10:09:10|1056.4|1056|1056.4|1056.2|1056.4|1056.2|1056.4|1056|0
1650881360000|2022-04-25 10:09:20|1056.6|1056.4|1056.6|1056.2|1056.6|1056.4|1056.6|1056.2|1105
1650881370000|2022-04-25 10:09:30|1056.4|1056|1056.4|1056|1056.4|1056|1056.2|1055.8|0
1650881380000|2022-04-25 10:09:40|1056.6|1056.2|1056.4|1056|1056.6|1056.2|1056.4|1056|1445
1650881390000|2022-04-25 10:09:50|1056.6|1056.2|1056.2|1055.8|1056.6|1056.2|1056.2|1055.8|0
1650881400000|2022-04-25 10:10:00|1056.4|1055.6|1056|1055.6|1056.4|1055.6|1055.8|1055.4|500
1650881410000|2022-04-25 10:10:10|1055.8|1055.4|1055.6|1055.2|1056|1055.6|1055.6|1055|2587
1650881430000|2022-04-25 10:10:30|1055.8|1055|1055.6|1055.2|1055.8|1055.4|1055.6|1055|2946
1650881450000|2022-04-25 10:10:50|1055.4|1055|1055.4|1055|1055.4|1055|1055.4|1055|0
1650881460000|2022-04-25 10:11:00|1055.6|1055.2|1055.6|1055.2|1055.6|1055.2|1055.6|1055.2|0
1650881470000|2022-04-25 10:11:10|1055.8|1055.4|1055.8|1055.4|1056|1055.6|1055.8|1055.4|2023
1650881480000|2022-04-25 10:11:20|1056|1055.6|1056|1055.6|1056|1055.6|1055.6|1055.2|2055
1650881490000|2022-04-25 10:11:30|1055.8|1055.4|1055.8|1055.4|1055.8|1055.6|1055.6|1055.2|0
1650881500000|2022-04-25 10:11:40|1056|1055.6|1056.2|1055.8|1056.4|1056|1055.8|1055.6|1988
1650881510000|2022-04-25 10:11:50|1056|1055.6|1056|1055.6|1056.2|1055.6|1056|1055.6|300
1650881520000|2022-04-25 10:12:00|1055.8|1055.4|1055.8|1055.4|1055.8|1055.4|1055.8|1055.4|0
1650881530000|2022-04-25 10:12:10|1056|1055.6|1056|1055.6|1056.2|1055.8|1056|1055.6|500
1650881540000|2022-04-25 10:12:20|1056.2|1055.8|1056.4|1056|1056.4|1056|1056|1055.6|1122
1650881550000|2022-04-25 10:12:30|1056.6|1056.2|1055.8|1055.4|1057|1056.6|1055.8|1055.4|3643
1650881560000|2022-04-25 10:12:40|1056|1055.6|1056|1055.6|1056.2|1055.8|1055.8|1055.4|0
1650881570000|2022-04-25 10:12:50|1055.8|1055.4|1055.8|1055.4|1056|1055.6|1055.8|1055.4|0
1650881590000|2022-04-25 10:13:10|1056|1055.6|1056|1055.6|1056.4|1056|1055.8|1055.4|1080
1650881600000|2022-04-25 10:13:20|1056.2|1055.8|1055.8|1055.4|1056.2|1055.8|1055.6|1055.2|0
1650881610000|2022-04-25 10:13:30|1055.6|1055.2|1055.6|1055.2|1056|1055.6|1055.4|1055|545
1650881620000|2022-04-25 10:13:40|1055.4|1055|1055.2|1054.8|1055.4|1055|1055|1054.6|2329
1650881630000|2022-04-25 10:13:50|1055.4|1054.6|1055.2|1054.8|1055.4|1055|1055.2|1054.6|100
1650881640000|2022-04-25 10:14:00|1055|1054.6|1054.8|1054.4|1055|1054.8|1054.6|1054.2|1586
1650881650000|2022-04-25 10:14:10|1055|1054.6|1054.4|1054|1055|1054.6|1054.4|1054|0
1650881660000|2022-04-25 10:14:20|1054.2|1053.8|1054.2|1053.8|1054.2|1054|1054.2|1053.8|936
1650881670000|2022-04-25 10:14:30|1054|1053.6|1053.8|1053.4|1054.2|1053.8|1053.8|1053.4|386
1650881690000|2022-04-25 10:14:50|1054|1053.6|1053.8|1053.4|1054|1053.6|1053.6|1053.4|5228
1650881700000|2022-04-25 10:15:00|1054|1053.6|1054|1053.6|1054|1053.6|1053.8|1053.4|530
1650881710000|2022-04-25 10:15:10|1053.8|1053.4|1054.2|1053.8|1054.4|1053.8|1053.8|1053.4|5356
1650881720000|2022-04-25 10:15:20|1054|1053.6|1053.8|1053.4|1054.2|1053.8|1053.6|1053.4|0
1650881740000|2022-04-25 10:15:40|1054|1053.6|1054.8|1054.2|1054.8|1054.2|1054|1053.6|8936
1650881750000|2022-04-25 10:15:50|1054.6|1054.4|1054.6|1054.4|1054.8|1054.4|1054.6|1054.2|0
1650881760000|2022-04-25 10:16:00|1054.4|1054.2|1054.4|1054|1054.4|1054.2|1054.2|1053.8|500
1650881770000|2022-04-25 10:16:10|1054.2|1053.8|1054.2|1053.8|1054.4|1053.8|1054.2|1053.8|0
1650881780000|2022-04-25 10:16:20|1054|1053.6|1054|1053.6|1054|1053.6|1053.8|1053.4|1595
1650881790000|2022-04-25 10:16:30|1054.2|1053.8|1053.4|1053|1054.4|1053.8|1053.4|1053|15204
1650881800000|2022-04-25 10:16:40|1053.2|1052.8|1053.2|1052.8|1053.4|1053|1053.2|1052.8|0
1650881810000|2022-04-25 10:16:50|1053|1052.6|1053|1052.6|1053|1052.6|1053|1052.6|0
1650881820000|2022-04-25 10:17:00|1052.8|1052.4|1052.6|1052.2|1052.8|1052.4|1052.6|1052|1726
1650881830000|2022-04-25 10:17:10|1052.8|1052|1052.4|1052|1052.8|1052|1052.4|1052|0
1650881840000|2022-04-25 10:17:20|1052.2|1051.8|1052.2|1051.8|1052.4|1051.8|1052.2|1051.6|500
1650881850000|2022-04-25 10:17:30|1052.4|1052|1052.2|1051.8|1052.4|1052|1052|1051.6|0
1650881860000|2022-04-25 10:17:40|1052.4|1051.6|1052.4|1051.8|1052.4|1051.8|1052.4|1051.6|0
1650881870000|2022-04-25 10:17:50|1052.2||1052.2||1052.2||1052||0
1650881880000|2022-04-25 10:18:00|1052.4|1052|1052.2|1052|1052.4|1052|1052.2|1051.8|500
1650881890000|2022-04-25 10:18:10|1052.4|1052.2|1052.2|1051.8|1052.6|1052.2|1052|1051.6|3232
1650881900000|2022-04-25 10:18:20|1052.4|1052|1052.6|1052.2|1052.6|1052.2|1052.4|1052|2035
1650881910000|2022-04-25 10:18:30|1052.4|1052|1052.4|1052|1052.8|1052.6|1052.4|1052|10496
1650881920000|2022-04-25 10:18:40|1052.6|1052.2|1052.6|1052.2|1052.8|1052.4|1052.4|1052|5263
1650881930000|2022-04-25 10:18:50|1052.4|1052|1052.4|1052|1052.6|1052.2|1052.4|1052|1133
1650881940000|2022-04-25 10:19:00|1052.2||1052.2||1052.2||1052.2||0
1650881950000|2022-04-25 10:19:10|1052.4|1051.8|1052.2|1052|1052.4|1052|1052.2|1051.8|0
1650881960000|2022-04-25 10:19:20|1052.4||1052.4||1052.4||1052.4||18
1650881970000|2022-04-25 10:19:30|1052.2|1051.8|1052|1051.6|1052.2|1051.8|1052|1051.6|0
1650881980000|2022-04-25 10:19:40|1051.8|1051.4|1051.8|1051.4|1051.8|1051.4|1051.8|1051.4|0
1650882000000|2022-04-25 10:20:00|1052|1051.6|1052.2|1051.8|1052.4|1052|1051.8|1051.6|2816
1650882010000|2022-04-25 10:20:10|1052.4|1052|1052.2|1051.8|1052.4|1052|1052.2|1051.8|0
1650882020000|2022-04-25 10:20:20|1052.4|1052|1052.4|1052|1052.4|1052.2|1052.2|1051.8|13295
1650882030000|2022-04-25 10:20:30||1052.2||1052||1052.2||1052|521
1650882040000|2022-04-25 10:20:40|1052.2|1051.8|1052.2|1051.8|1052.4|1052|1052.2|1051.8|602
1650882050000|2022-04-25 10:20:50|1052|1051.6|1052|1051.6|1052.2|1051.8|1052|1051.6|1101
1650882060000|2022-04-25 10:21:00|1051.8|1051.4|1051.8|1051.4|1052|1051.4|1051.8|1051.4|0
1650882070000|2022-04-25 10:21:10|1051.6|1051.2|1051.2|1051|1051.8|1051.2|1051.2|1051|1544
1650882080000|2022-04-25 10:21:20|1051|1050.8|1050.8|1050.4|1051|1050.8|1050.6|1050.2|23028
1650882090000|2022-04-25 10:21:30|1050.6|1050.2|1050.6|1050.2|1050.6|1050.2|1050.6|1050.2|0
1650882100000|2022-04-25 10:21:40|1050.8|1050.4|1050.6|1050.2|1051|1050.6|1050.6|1050.2|600
1650882110000|2022-04-25 10:21:50|1050.8|1050.4|1050.6|1050.2|1050.8|1050.4|1050.6|1050.2|0
1650882120000|2022-04-25 10:22:00|1050.8|1050.4|1050.8|1050.4|1051|1050.6|1050.6|1050.4|2366
1650882130000|2022-04-25 10:22:10|1051|1050.6|1050.8|1050.4|1051.2|1050.8|1050.8|1050.4|1267
1650882140000|2022-04-25 10:22:20|1051|1050.2|1050.6|1050.2|1051|1050.2|1050.6|1050.2|0
1650882150000|2022-04-25 10:22:30|1050.8|1050.4|1050.6|1050.2|1051|1050.6|1050.6|1050.2|4816
1650882160000|2022-04-25 10:22:40|1050.4|1050|1050.6|1050.2|1050.6|1050.2|1050.4|1050|4820
1650882170000|2022-04-25 10:22:50|1050.8|1050.4|1051|1050.6|1051.2|1050.6|1050.8|1050.4|0
1650882180000|2022-04-25 10:23:00|1051.2|1050.8|1051|1050.6|1051.2|1050.8|1051|1050.6|1912
1650882190000|2022-04-25 10:23:10|1051.2|1050.8|1051.2|1050.8|1051.4|1051|1051|1050.8|1983
1650882200000|2022-04-25 10:23:20||1051||1050.8||1051||1050.8|0
1650882220000|2022-04-25 10:23:40|1051.4|1051|1051.4|1051|1051.8|1051.2|1051.2|1050.8|2364
1650882230000|2022-04-25 10:23:50|1051.2|1050.8|1051.2|1050.8|1051.2|1051|1051.2|1050.8|7169
1650882240000|2022-04-25 10:24:00|1051|1050.6|1050.8|1050.4|1051|1050.8|1050.8|1050.4|2462
1650882250000|2022-04-25 10:24:10|1051|1050.6|1051|1050.6|1051|1050.6|1051|1050.6|0
1650882260000|2022-04-25 10:24:20|1050.8|1050.4|1050.4|1050|1050.8|1050.4|1050.4|1050|5000
1650882270000|2022-04-25 10:24:30|1050.6|1050.2|1050.6|1050.2|1050.6|1050.2|1050.4|1050|819
1650882280000|2022-04-25 10:24:40|1050.4|1050|1050.2|1049.8|1050.6|1050.2|1050.2|1049.8|22174
1650882290000|2022-04-25 10:24:50|1050.4|1050|1050.4|1050|1050.4|1050|1050.4|1050|0
1650882300000|2022-04-25 10:25:00|1050.2|1049.8|1050|1049.6|1050.2|1049.8|1050|1049.6|525
1650882310000|2022-04-25 10:25:10|1050.2|1049.8|1050.4|1050|1050.4|1050|1050|1049.8|1862
1650882320000|2022-04-25 10:25:20|1050.6|1050.2|1050|1049.6|1050.6|1050.2|1050|1049.6|1549
1650882330000|2022-04-25 10:25:30|1050.2|1049.4|1050|1049.6|1050.2|1049.6|1049.8|1049.4|4000
1650882340000|2022-04-25 10:25:40|1049.8|1049.4|1050|1049.6|1050|1049.8|1049.6|1049.2|5998
1650882350000|2022-04-25 10:25:50|1050.2|1049.8|1050.2|1049.8|1050.4|1050|1050|1049.6|3605
1650882360000|2022-04-25 10:26:00|1050.4|1050|1050.2|1049.8|1050.6|1050.2|1050.2|1049.8|2578
1650882370000|2022-04-25 10:26:10|1050|1049.6|1049.8|1049.4|1050|1049.6|1049.8|1049.4|848
1650882380000|2022-04-25 10:26:20|1050|1049.6|1050|1049.6|1050|1049.6|1049.8|1049.4|0
1650882390000|2022-04-25 10:26:30|1049.8|1049.4|1049.6|1049.2|1049.8|1049.4|1049.6|1049.2|1496
1650882400000|2022-04-25 10:26:40|1049.4|1049|1049.4|1049|1049.6|1049.2|1049.4|1049|700
1650882410000|2022-04-25 10:26:50|1049.2|1048.8|1049.2|1048.8|1049.4|1049|1049|1048.6|14080
1650882420000|2022-04-25 10:27:00|1049|1048.6|1049.4|1049|1049.6|1049|1049|1048.6|2400
1650882430000|2022-04-25 10:27:10|1049.6||1049.4||1049.6||1049.4||0
1650882440000|2022-04-25 10:27:20|1049.6|1049.2|1049.4|1049|1049.6|1049.2|1049.4|1049|0
1650882460000|2022-04-25 10:27:40|1049.6|1049.2|1049.8|1049.4|1049.8|1049.4|1049.4|1049.2|929
1650882480000|2022-04-25 10:28:00|1050|1049.6|1050|1049.6|1050.4|1050|1050|1049.4|4957
1650882490000|2022-04-25 10:28:10|1050.2|1049.8|1050.4|1050|1050.6|1050.2|1050|1049.6|508
1650882500000|2022-04-25 10:28:20|1050.6|1050.2|1050.6|1050.2|1050.8|1050.2|1050.6|1050|700
1650882510000|2022-04-25 10:28:30|1050.8|1050.4|1051.4|1051|1051.4|1051|1050.6|1050.4|1682
1650882520000|2022-04-25 10:28:40|1051.2|1050.8|1051|1050.6|1051.4|1051|1050.8|1050.4|4118
1650882530000|2022-04-25 10:28:50|1051.2|1050.8|1050.8|1050.4|1051.4|1051|1050.6|1050.2|848
1650882540000|2022-04-25 10:29:00|1050.6|1050.2|1050.6|1050.2|1050.6|1050.4|1050.4|1050.2|0
1650882550000|2022-04-25 10:29:10|1050.8|1050.4|1050.4|1050.2|1050.8|1050.4|1050.4|1050.2|0
1650882560000|2022-04-25 10:29:20|1050.2|1050|1050.2|1049.8|1050.2|1050|1050.2|1049.8|765
1650882590000|2022-04-25 10:29:50|1050|1049.6|1050|1049.6|1050.2|1049.8|1050|1049.6|1
1650882600000|2022-04-25 10:30:00|1049.8|1049.4|1049.8|1049.4|1049.8|1049.6|1049.8|1049.4|0
1650882610000|2022-04-25 10:30:10|1050|1049.6|1049.8|1049.4|1050|1049.6|1049.8|1049.2|1000
1650882640000|2022-04-25 10:30:40|1050|1049.6|1050.2|1049.8|1050.4|1049.8|1050|1049.6|2357
1650882660000|2022-04-25 10:31:00|1050.4|1050|1050.4|1050|1050.6|1050.2|1050.2|1049.8|821
1650882670000|2022-04-25 10:31:10||1049.8||1050||1050||1049.8|0
1650882680000|2022-04-25 10:31:20|1050.2|1049.8|1050.2|1049.8|1050.4|1050|1050.2|1049.8|0
1650882690000|2022-04-25 10:31:30|1050|1049.6|1050.2|1049.6|1050.2|1049.8|1049.8|1049.4|1294
1650882700000|2022-04-25 10:31:40|1050||1050||1050.2||1050||0
1650882710000|2022-04-25 10:31:50|1049.8|1049.4|1049.6|1049.2|1049.8|1049.4|1049.6|1049.2|44
1650882720000|2022-04-25 10:32:00|1049.4|1049|1049.6|1049.2|1049.6|1049.2|1049.4|1049|0
1650882730000|2022-04-25 10:32:10|1049.8|1049.4|1049.8|1049.4|1050|1049.6|1049.8|1049.4|437
1650882740000|2022-04-25 10:32:20|1050|1049.6|1050|1049.6|1050|1049.6|1049.8|1049.4|0
1650882750000|2022-04-25 10:32:30|1049.8|1049.4|1049.8|1049.4|1049.8|1049.4|1049.8|1049.4|0
1650882760000|2022-04-25 10:32:40|1049.6|1049.2|1049.6|1049.2|1049.6|1049.2|1049.6|1049.2|1
1650882770000|2022-04-25 10:32:50|1049.4|1049|1049.6|1049.4|1049.6|1049.4|1049.2|1049|1142
1650882780000|2022-04-25 10:33:00|1049.8|1049.6|1049.8|1049.4|1050|1049.6|1049.8|1049.4|2426
1650882790000|2022-04-25 10:33:10|1049.6|1049.2|1049.6|1049.2|1049.6|1049.2|1049.4|1049|0
1650882800000|2022-04-25 10:33:20|1049.8|1049.4|1049.8|1049.4|1050|1049.6|1049.8|1049.4|277
1650882810000|2022-04-25 10:33:30|1049.6|1049.2|1049.6|1049.2|1049.8|1049.2|1049.6|1049.2|0
1650882820000|2022-04-25 10:33:40|1049.8|1049.4|1049.8|1049.4|1049.8|1049.4|1049.6|1049.2|0
1650882830000|2022-04-25 10:33:50|1049.6|1049.2|1049.6|1049.2|1049.6|1049.2|1049.6|1049.2|0
1650882840000|2022-04-25 10:34:00|1049.4|1049|1049.4|1049|1049.6|1049.2|1049.4|1049|0
1650882850000|2022-04-25 10:34:10|1049.6|1049.2|1049.6|1049.2|1049.6|1049.4|1049.6|1049.2|522
1650882870000|2022-04-25 10:34:30|1049.8|1049.4|1049.4|1049|1049.8|1049.4|1049.2|1049|2165
1650882880000|2022-04-25 10:34:40|1049.6|1048.8|1049.4|1049|1049.6|1049.2|1049.4|1048.8|357
1650882890000|2022-04-25 10:34:50|1049.6|1049.2|1049.2|1048.8|1049.6|1049.2|1049.2|1048.8|1299
1650882900000|2022-04-25 10:35:00|1049.4|1049|1049.6|1049.2|1049.6|1049.2|1048.8|1048.6|10696
1650882910000|2022-04-25 10:35:10|1049.4||1049.6||1049.6||1049.4||0
1650882930000|2022-04-25 10:35:30|1049.4|1049|1050|1049.6|1050|1049.8|1049.4|1049|1156
1650882940000|2022-04-25 10:35:40|1050.2|1049.8|1050.2|1049.8|1050.4|1050|1050.2|1049.8|143
1650882950000|2022-04-25 10:35:50|1050.4|1050|1050.8|1050.4|1050.8|1050.4|1050.2|1050|1565
1650882960000|2022-04-25 10:36:00|1050.6|1050.6|1051.2|1050.8|1051.4|1050.8|1050.6|1050.4|147
1650882970000|2022-04-25 10:36:10|1051|1050.6|1051.2|1050.8|1051.2|1050.8|1051|1050.6|495
1650882980000|2022-04-25 10:36:20||1051||1050.8||1051||1050.8|0
1650882990000|2022-04-25 10:36:30|1051|1050.6|1051|1050.6|1051.2|1050.8|1050.8|1050.4|1392
1650883000000|2022-04-25 10:36:40|1051.2|1050.4|1051|1050.6|1051.2|1050.6|1050.8|1050.4|0
1650883010000|2022-04-25 10:36:50|1050.8|1050.4|1050.6|1050.2|1050.8|1050.4|1050.6|1050.2|0
1650883020000|2022-04-25 10:37:00|1050.4|1050|1050.4|1050.2|1050.6|1050.2|1050.4|1050|0
1650883030000|2022-04-25 10:37:10|1050.6|1050|1050.2|1050|1050.6|1050.2|1050.2|1050|1269
1650883040000|2022-04-25 10:37:20|1050.4||1050.4||1050.6||1050.4||2000
1650883050000|2022-04-25 10:37:30|1050.2||1050.4||1050.4||1050.2||0
1650883060000|2022-04-25 10:37:40|1050.6|1050.2|1050.6|1050.2|1050.8|1050.4|1050.6|1050|1869
1650883070000|2022-04-25 10:37:50|1050.4|1050|1050.4|1050|1050.6|1050.2|1050.4|1050|29
1650883080000|2022-04-25 10:38:00|1050.6|1050.2|1051|1050.6|1051|1050.6|1050.6|1050.2|1182
1650883100000|2022-04-25 10:38:20|1050.8|1050.4|1050.4|1050|1051|1050.6|1050.4|1050|0
1650883110000|2022-04-25 10:38:30|1050.6||1050.4||1050.6||1050.4||0
1650883150000|2022-04-25 10:39:10|1050.2|1050.2|1050.8|1050.4|1051|1050.6|1050.2|1050.2|1720
1650883160000|2022-04-25 10:39:20|1050.6|1050.2|1050.6|1050.2|1050.8|1050.4|1050.6|1050.2|70
1650883170000|2022-04-25 10:39:30||1050.4||1050.2||1050.4||1050.2|0
1650883180000|2022-04-25 10:39:40|1050.4|1050.4|1050.6|1050.2|1050.6|1050.4|1050.4|1050.2|6
1650883200000|2022-04-25 10:40:00|1050.4||1050.6||1050.6||1050.4||0
1650883220000|2022-04-25 10:40:20|1050.4|1050.4|1050.8|1050.4|1050.8|1050.6|1050.4|1050.2|304
1650883230000|2022-04-25 10:40:30|1050.6|1050.2|1050.8|1050.4|1050.8|1050.6|1050.6|1050.2|0
1650883240000|2022-04-25 10:40:40||1050.6||1050.4||1050.6||1050.4|0
1650883250000|2022-04-25 10:40:50|1051|1050.6|1050.8|1050.4|1051|1050.6|1050.8|1050.4|1445
1650883260000|2022-04-25 10:41:00|1050.6|1050.2|1050.8|1050.4|1050.8|1050.4|1050.6|1050.2|0
1650883270000|2022-04-25 10:41:10|1050.6|1050.2|1050.6|1050.4|1050.8|1050.6|1050.6|1050.2|4150
1650883280000|2022-04-25 10:41:20|1050.8|1050.6|1050.8|1050.4|1050.8|1050.6|1050.8|1050.4|25
1650883290000|2022-04-25 10:41:30|1050.6|1050.2|1050.8|1050.4|1050.8|1050.4|1050.6|1050.2|2016
1650883300000|2022-04-25 10:41:40|1050.6|1050.2|1050.6|1050.2|1050.6|1050.2|1050.6|1050.2|0
1650883310000|2022-04-25 10:41:50|1050.4|1050|1050.4|1050|1050.4|1050.2|1050.2|1050|860
1650883320000|2022-04-25 10:42:00|1050.2|1049.8|1050|1049.6|1050.2|1049.8|1050|1049.6|1000
1650883330000|2022-04-25 10:42:10|1050.2||1050||1050.2||1050||0
1650883340000|2022-04-25 10:42:20|1050.2|1049.8|1050.2|1049.8|1050.2|1049.8|1049.8|1049.6|950
1650883350000|2022-04-25 10:42:30|1050|1049.6|1050|1049.6|1050|1049.6|1050|1049.6|0
1650883360000|2022-04-25 10:42:40||1049.8||1049.6||1049.8||1049.6|0
1650883370000|2022-04-25 10:42:50|1049.8|1049.4|1049.6|1049.2|1050|1049.4|1049.6|1049.2|1652
1650883380000|2022-04-25 10:43:00|1049.4|1049|1049.4|1049|1049.6|1049.4|1049.4|1049|3848
1650883390000|2022-04-25 10:43:10|1049.6|1049.2|1049.4|1049|1049.6|1049.2|1049.4|1049|0
1650883400000|2022-04-25 10:43:20|1049.2|1048.8|1049.8|1049.4|1049.8|1049.4|1049.2|1048.8|0
1650883410000|2022-04-25 10:43:30|1049.6|1049.2|1049.8|1049.4|1049.8|1049.4|1049.6|1049.2|0
1650883430000|2022-04-25 10:43:50|1049.6|1049.2|1049.8|1049.4|1049.8|1049.4|1049.6|1049.2|0
1650883440000|2022-04-25 10:44:00|1049.6||1049.6||1049.8||1049.6||0
1650883450000|2022-04-25 10:44:10|1049.4|1049.2|1049.6|1049.2|1050|1049.4|1049.4|1049|2169
1650883460000|2022-04-25 10:44:20|1049.8||1049.6||1049.8||1049.6||0
1650883470000|2022-04-25 10:44:30|1049.4|1049|1049.4|1049|1049.6|1049.2|1049.4|1049|0
1650883490000|2022-04-25 10:44:50|1049.2|1048.8|1049.4|1049|1049.6|1049.2|1049.2|1048.8|4156
1650883510000|2022-04-25 10:45:10|1049.2|1048.8|1049.4|1049|1049.4|1049.2|1049.2|1048.8|0
1650883520000|2022-04-25 10:45:20|1049|1048.8|1050|1049.6|1050|1049.6|1049|1048.8|12806
1650883530000|2022-04-25 10:45:30|||||||||150
1650883540000|2022-04-25 10:45:40|1050.2|1049.8|1050.6|1050.2|1050.6|1050.2|1050.2|1049.8|209
1650883550000|2022-04-25 10:45:50|1050.4|1050|1050.4|1050|1050.6|1050.2|1050.2|1049.8|4126
1650883560000|2022-04-25 10:46:00|1050.2|1049.8|1050.2|1049.8|1050.4|1050|1050.2|1049.8|0
1650883570000|2022-04-25 10:46:10|1050|1049.6|1050.2|1049.8|1050.2|1049.8|1049.8|1049.6|0
1650883580000|2022-04-25 10:46:20|1050|1049.6|1050.2|1049.8|1050.2|1049.8|1049.8|1049.6|0
1650883590000|2022-04-25 10:46:30|1050.4|1050|1050.6|1050.2|1050.6|1050.2|1050.4|1050|1480
1650883600000|2022-04-25 10:46:40|1050.8|1050.4|1051|1050.6|1051|1050.8|1050.8|1050.2|986
1650883610000|2022-04-25 10:46:50|1050.8|1050.4|1051.4|1051|1051.4|1051|1050.8|1050.4|109
1650883620000|2022-04-25 10:47:00|1051.2|1050.8|1051|1050.6|1051.2|1050.8|1050.8|1050.4|0
1650883630000|2022-04-25 10:47:10|1050.8|1050.4|1051|1050.6|1051.2|1050.8|1050.8|1050.4|0
1650883640000|2022-04-25 10:47:20|1050.8|1050.4|1050.8|1050.4|1051|1050.4|1050.6|1050.2|1012
1650883650000|2022-04-25 10:47:30|1051|1050.6|1050.6|1050.2|1051|1050.6|1050.6|1050.2|1000
1650883660000|2022-04-25 10:47:40|1050.8||1050.6||1050.8||1050.6||0
1650883670000|2022-04-25 10:47:50||1050.4||1050.2||1050.4||1050|0
1650883680000|2022-04-25 10:48:00|1050.4|1050|1050.4|1050|1050.6|1050.2|1050.2|1050|0
1650883690000|2022-04-25 10:48:10|1050.2||1050.2||1050.4||1050.2||0
1650883700000|2022-04-25 10:48:20|1050|1049.8|1050.2|1049.8|1050.2|1049.8|1049.8|1049.6|1594
1650883710000|2022-04-25 10:48:30|1050|1049.6|1050.4|1049.8|1050.4|1050.2|1050|1049.6|3077
1650883720000|2022-04-25 10:48:40|1050.6|1050|1050.6|1050.2|1050.6|1050.4|1050.4|1050|961
1650883730000|2022-04-25 10:48:50|1050.4|1050|1050.4|1050|1050.6|1050.2|1050.4|1050|0
1650883740000|2022-04-25 10:49:00|1050.6|1050.2|1050.6|1050.2|1050.6|1050.4|1050.2|1050|0
1650883750000|2022-04-25 10:49:10|1050.4|1050|1050.4|1050|1050.6|1050.2|1050.2|1050|0
1650883760000|2022-04-25 10:49:20|1050.6|1050.2|1050.4|1050|1050.6|1050.2|1050.4|1050|0
1650883770000|2022-04-25 10:49:30|1050.2||1050.4||1050.4||1050.2||0
1650883780000|2022-04-25 10:49:40|1050.2||1050.4||1050.4||1050.2||0
1650883790000|2022-04-25 10:49:50|1050.6|1050.2|1050.6|1050.2|1050.6|1050.4|1050.6|1050.2|0
1650883800000|2022-04-25 10:50:00|1050.4|1050|1050.8|1050.4|1051|1050.6|1050.4|1050|1824
1650883810000|2022-04-25 10:50:10|1051|1050.6|1050.8|1050.6|1051|1050.6|1050.8|1050.4|0
1650883820000|2022-04-25 10:50:20|1051|1050.8|1052|1051.4|1052|1051.6|1051|1050.8|1341
1650883830000|2022-04-25 10:50:30|1051.8|1051.2|1051.8|1051.4|1052|1051.6|1051.6|1051.2|0
1650883840000|2022-04-25 10:50:40|1051.6|1051|1051.4|1051|1051.6|1051.4|1051.2|1050.8|50
1650883850000|2022-04-25 10:50:50|1051.6|1051.2|1051.6|1051.2|1051.8|1051.4|1051.4|1051|1172
1650883860000|2022-04-25 10:51:00|1051.8|1051.4|1052.2|1051.6|1052.2|1052|1051.6|1051.2|1211
1650883870000|2022-04-25 10:51:10|1052|1051.4|1051.8|1051.6|1052|1051.6|1051.6|1051.2|851
1650883890000|2022-04-25 10:51:30|1051.6|1051.4|1052.4|1051.8|1052.4|1052|1051.6|1051.2|2104
1650883900000|2022-04-25 10:51:40|1052.2|1052|1052|1051.6|1052.2|1052|1052|1051.6|1874
1650883910000|2022-04-25 10:51:50|1052.2|1051.8|1052.2|1051.8|1052.2|1051.8|1052.2|1051.8|0
1650883920000|2022-04-25 10:52:00|1052|1051.6|1052.4|1052|1052.4|1052|1051.8|1051.4|1000
1650883930000|2022-04-25 10:52:10|1052.6|1052.2|1052.2|1051.8|1052.6|1052.4|1052.2|1051.8|12308
1650883940000|2022-04-25 10:52:20|1052.4|1052|1053|1052.6|1053|1052.8|1052.4|1052|7031
1650883950000|2022-04-25 10:52:30|1053.2|1052.8|1053|1052.6|1053.2|1052.8|1052.8|1052.6|0
1650883960000|2022-04-25 10:52:40|1053.2|1052.8|1052.6|1052.2|1053.2|1052.8|1052.6|1052.2|560
1650883970000|2022-04-25 10:52:50|1052.8|1052.4|1053|1052.6|1053|1052.6|1052.8|1052.4|471
1650883980000|2022-04-25 10:53:00|1052.8|1052.4|1052.8|1052.4|1053|1052.6|1052.4|1052|454
1650883990000|2022-04-25 10:53:10|1052.6|1052.2|1052.8|1052.4|1053|1052.4|1052.6|1052.2|152
1650884000000|2022-04-25 10:53:20|1053|1052.6|1053|1052.6|1053|1052.6|1053|1052.6|0
1650884010000|2022-04-25 10:53:30|1052.8|1052.4|1052.2|1051.8|1052.8|1052.4|1052.2|1051.8|600
1650884020000|2022-04-25 10:53:40|1052.4|1052|1052.4|1052|1052.6|1052.2|1052.2|1051.8|0
1650884040000|2022-04-25 10:54:00|1052.2|1051.8|1052.2|1051.8|1052.4|1052|1052.2|1051.8|0
1650884050000|2022-04-25 10:54:10|1052|1051.6|1052.2|1051.8|1052.4|1052|1052|1051.6|805
1650884060000|2022-04-25 10:54:20|1052.4|1052|1052.8|1052.4|1052.8|1052.4|1052.2|1051.8|5183
1650884070000|2022-04-25 10:54:30|1052.6|1052.2|1052|1051.6|1052.6|1052.2|1052|1051.6|83
1650884080000|2022-04-25 10:54:40|1052.2|1051.4|1052.4|1052|1052.6|1052.2|1052.2|1051.4|5178
1650884090000|2022-04-25 10:54:50|1052.6|1052.2|1052.4|1052|1052.6|1052.2|1052.4|1052|0
1650884100000|2022-04-25 10:55:00|1052.2|1051.8|1052.4|1052|1052.8|1052.2|1052.2|1051.8|4033
1650884110000|2022-04-25 10:55:10|1052.6|1052.2|1052.2|1051.8|1052.6|1052.2|1052.2|1051.6|0
1650884120000|2022-04-25 10:55:20|1052.4|1052|1052.6|1052.2|1052.6|1052.2|1052.2|1051.8|1554
1650884130000|2022-04-25 10:55:30|1052.4|1052|1052|1051.6|1052.4|1052|1052|1051.6|0
1650884140000|2022-04-25 10:55:40|1052.2|1051.8|1052.4|1052|1052.4|1052|1051.8|1051.4|22
1650884150000|2022-04-25 10:55:50|1052.2|1051.8|1052.2|1051.8|1052.2|1052|1052.2|1051.8|0
1650884160000|2022-04-25 10:56:00|1052|1051.6|1052|1051.6|1052.4|1052|1052|1051.6|0
1650884170000|2022-04-25 10:56:10|1052.2|1051.8|1052.6|1052.2|1052.8|1052.4|1052|1051.6|2853
1650884180000|2022-04-25 10:56:20|1052.8|1052.6|1053.2|1052.8|1053.2|1052.8|1052.8|1052.6|1262
1650884190000|2022-04-25 10:56:30|1053|1052.6|1053.2|1052.6|1053.4|1053|1053|1052.6|4398
1650884200000|2022-04-25 10:56:40||1052.8||1052.8||1052.8||1052.8|0
1650884210000|2022-04-25 10:56:50||1052.6||1052.8||1052.8||1052.6|0
1650884220000|2022-04-25 10:57:00|1053.4|1052.6|1053.4|1053|1053.4|1053|1053.4|1052.6|0
1650884230000|2022-04-25 10:57:10|1053.2|1052.8|1053.2|1052.8|1053.4|1053|1053.2|1052.8|0
1650884240000|2022-04-25 10:57:20|1053.4|1053|1053.2|1052.8|1053.4|1053|1053.2|1052.8|0
1650884250000|2022-04-25 10:57:30||1053||1052.8||1053||1052.8|0
1650884260000|2022-04-25 10:57:40|1053|1052.6|1052.6|1052|1053.2|1052.8|1052.4|1052|7197
1650884270000|2022-04-25 10:57:50|1052.4|1051.8|1051.8|1051.4|1052.4|1051.8|1051.8|1051.4|1000
1650884280000|2022-04-25 10:58:00|1051.6|1051.2|1051.6|1051.2|1051.8|1051.4|1051.6|1051.2|0
1650884290000|2022-04-25 10:58:10|1051.8|1051.4|1051.6|1051.2|1052.2|1051.8|1051.6|1051.2|822
1650884300000|2022-04-25 10:58:20|1051.8||1051.6||1051.8||1051.6||0
1650884310000|2022-04-25 10:58:30|1051.8|1051.4|1051.6|1051.2|1051.8|1051.4|1051.6|1051.2|1818
1650884320000|2022-04-25 10:58:40|1051.8||1051.6||1051.8||1051.6||0
1650884330000|2022-04-25 10:58:50|1051.8|1051.4|1051.8|1051.4|1051.8|1051.4|1051.6|1051.2|0
1650884340000|2022-04-25 10:59:00|1051.6|1051.2|1051.6|1051.2|1051.6|1051.2|1051.6|1051.2|0
1650884350000|2022-04-25 10:59:10|1051.8|1051.4|1052.4|1052|1052.6|1052.2|1051.8|1051.4|4027
1650884360000|2022-04-25 10:59:20|1052.6|1052.2|1052.8|1052.6|1053|1052.6|1052.6|1052.2|2233
1650884370000|2022-04-25 10:59:30|1053|1052.8|1053|1052.6|1053|1052.8|1052.8|1052.6|389
1650884390000|2022-04-25 10:59:50||1052.8||1052.6||1052.8||1052.6|0
1650884400000|2022-04-25 11:00:00|1052.8||1053||1053||1052.8||0
1650884530000|2022-04-25 11:02:10|1054|1053.2|1053.8|1053.2|1054|1053.6|1053.8|1053.2|15950
1650884540000|2022-04-25 11:02:20|1053.6|1053.4|1053.8|1053.4|1053.8|1053.4|1053.6|1053|2381
1650884560000|2022-04-25 11:02:40|1054|1053.6|1053.8|1053.6|1054.4|1054|1053.8|1053.6|4837
1650884570000|2022-04-25 11:02:50|1054||1054||1054.2||1053.8||450
1650884580000|2022-04-25 11:03:00|1053.8||1053.8||1053.8||1053.8||0
1650884590000|2022-04-25 11:03:10|1053.6|1053.4|1053.4|1053|1053.8|1053.4|1053.2|1052.8|2560
1650884600000|2022-04-25 11:03:20|1053.6|1053.2|1053.6|1053.2|1053.8|1053.4|1053.2|1052.8|1001
1650884610000|2022-04-25 11:03:30|1053.8|1053|1053.2|1052.6|1053.8|1053|1053|1052.6|14
1650884620000|2022-04-25 11:03:40|1053|1052.8|1053.4|1052.8|1053.4|1053|1053|1052.4|1777
1650884630000|2022-04-25 11:03:50|1053.2|1053|1053.4|1053|1053.4|1053|1053.2|1052.8|0
1650884640000|2022-04-25 11:04:00|1053.2|1052.8|1053.2|1052.8|1053.4|1052.8|1053.2|1052.8|0
1650884650000|2022-04-25 11:04:10|1053.4|1053|1053.4|1053|1053.4|1053|1053.4|1053|0
1650884660000|2022-04-25 11:04:20|1053.6|1053.2|1053.6|1053.2|1053.8|1053.2|1053.6|1053|2360
1650884670000|2022-04-25 11:04:30|1053.8|1053.4|1053.4|1053|1053.8|1053.4|1053.4|1053|5267
1650884680000|2022-04-25 11:04:40|1053.2|1052.8|1053.4|1053|1053.6|1053|1053.2|1052.8|101
1650884690000|2022-04-25 11:04:50|1053.6|1053.2|1053.6|1053|1053.8|1053.4|1053.6|1053|0
1650884700000|2022-04-25 11:05:00|1053.4|1053.2|1053.6|1053.2|1054|1053.4|1053.4|1053.2|0
1650884710000|2022-04-25 11:05:10|1053.8|1053|1053.6|1053.2|1053.8|1053.2|1053.4|1053|20
1650884720000|2022-04-25 11:05:20|1053.8|1053.4|1053.8|1053.4|1054.4|1053.8|1053.8|1053.4|0
1650884730000|2022-04-25 11:05:30|1054|1053.6|1054.2|1053.8|1054.2|1053.8|1054|1053.6|80
1650884740000|2022-04-25 11:05:40|1054|1053.6|1054|1053.6|1054.2|1053.8|1053.6|1053.2|1916
1650884750000|2022-04-25 11:05:50|1053.8|1053.8|1054.4|1054.2|1054.4|1054.2|1053.8|1053.8|3586
1650884760000|2022-04-25 11:06:00|1054.2|1054|1054.4|1054|1054.8|1054.4|1054|1053.8|4391
1650884770000|2022-04-25 11:06:10|1054.6|1054.2|1054.6|1054.2|1054.6|1054.2|1054.4|1053.8|445
1650884780000|2022-04-25 11:06:20|1054.4|1054|1054.4|1054|1054.4|1054.2|1054.4|1054|0
1650884790000|2022-04-25 11:06:30|1054.6|1054.2|1055.2|1054.8|1055.4|1055.2|1054.6|1054.2|30000
1650884800000|2022-04-25 11:06:40|1055|1054.6|1054.8|1054.4|1055|1054.6|1054.8|1054.4|0
1650884810000|2022-04-25 11:06:50|1055|1054.6|1055.2|1054.8|1055.2|1054.8|1055|1054.6|514
1650884820000|2022-04-25 11:07:00|1055|1054.6|1055.2|1054.8|1055.2|1054.8|1054.8|1054.4|1927
1650884830000|2022-04-25 11:07:10|1055|1054.6|1055.2|1054.8|1055.2|1054.8|1054.8|1054.4|4046
1650884860000|2022-04-25 11:07:40|1055.4|1055|1055.2|1054.8|1055.6|1055.2|1055.2|1054.8|4638
1650884870000|2022-04-25 11:07:50|1055|1054.6|1055.2|1054.8|1055.2|1054.8|1054.8|1054.6|2018
1650884880000|2022-04-25 11:08:00|1055|1055|1055|1054.8|1055.2|1055|1055|1054.8|1976
1650884890000|2022-04-25 11:08:10|1054.8|1054.6|1054.8|1054.4|1055|1054.6|1054.6|1054.4|3459
1650884900000|2022-04-25 11:08:20|1055|1054.6|1054.8|1054.4|1055|1054.6|1054.8|1054.4|0
1650884910000|2022-04-25 11:08:30|1055|1054.2|1054.8|1054.6|1055|1054.6|1054.8|1054.2|0
1650884920000|2022-04-25 11:08:40|1054.6|1054.4|1054.6|1054.2|1054.8|1054.4|1054.6|1054.2|1992
1650884930000|2022-04-25 11:08:50|1054.4|1054|1054|1053.8|1054.4|1054|1054|1053.6|513
1650884940000|2022-04-25 11:09:00||1053.6||1053.6||1053.6||1053.6|0
1650884960000|2022-04-25 11:09:20|1053.8|1053.4|1053.8|1053.4|1053.8|1053.4|1053.8|1053.4|488
1650884970000|2022-04-25 11:09:30|1053.6|1053.2|1053.8|1053.6|1053.8|1053.6|1053.6|1053.2|7000
1650884980000|2022-04-25 11:09:40|1054|1053.4|1054|1053.6|1054|1053.6|1054|1053.4|648
1650884990000|2022-04-25 11:09:50|1054.2|1053.8|1054.4|1054|1054.6|1054.2|1054.2|1053.8|7214
1650885000000|2022-04-25 11:10:00|1054.6|1054.2|1054.8|1054.4|1054.8|1054.4|1054.6|1054.2|500
1650885010000|2022-04-25 11:10:10|1055|1054.6|1055|1054.6|1055|1054.6|1054.8|1054.4|400
1650885020000|2022-04-25 11:10:20|1054.8|1054.8|1055|1054.8|1055|1054.8|1054.8|1054.8|0
1650885030000|2022-04-25 11:10:30|1054.8|1054.6|1055|1054.6|1055|1054.6|1054.8|1054.6|470
1650885040000|2022-04-25 11:10:40|1054.8|1054.4|1054.2|1053.8|1055|1054.4|1054.2|1053.8|470
1650885050000|2022-04-25 11:10:50|1054|1053.6|1054|1053.6|1054|1053.8|1054|1053.6|970
1650885060000|2022-04-25 11:11:00|1054.2|1053.8|1054.2|1053.8|1054.2|1053.8|1054.2|1053.8|0
1650885070000|2022-04-25 11:11:10|1054|1053.6|1054|1053.6|1054|1053.6|1054|1053.6|0
1650885080000|2022-04-25 11:11:20|1053.8|1053.4|1053.6|1053.2|1053.8|1053.4|1053.4|1053|500
1650885090000|2022-04-25 11:11:30|1053.8|1053.4|1053.8|1053.4|1053.8|1053.4|1053.8|1053.4|1129
1650885110000|2022-04-25 11:11:50|1054|1053.6|1053.6|1053.4|1054|1053.6|1053.6|1053.4|0
1650885120000|2022-04-25 11:12:00|1053.8||1053.8||1053.8||1053.6||0
1650885130000|2022-04-25 11:12:10|1054|1053.6|1053.8|1053.6|1054|1053.6|1053.8|1053.4|470
1650885140000|2022-04-25 11:12:20|1053.6|1053.4|1053.6|1053.4|1053.6|1053.4|1053.6|1053.2|3069
1650885150000|2022-04-25 11:12:30|1053.4|1053.2|1053.4|1053|1053.6|1053.2|1053.4|1052.8|570
1650885160000|2022-04-25 11:12:40|1053.2|1052.8|1053.2|1052.8|1053.2|1052.8|1053|1052.6|0
1650885170000|2022-04-25 11:12:50|1053|1052.6|1053|1052.6|1053|1052.6|1053|1052.6|0
1650885180000|2022-04-25 11:13:00|1053.2|1052.8|1053|1052.8|1053.4|1052.8|1053|1052.8|100
1650885190000|2022-04-25 11:13:10|1053.8|1052.6|1054|1053.6|1054.2|1053.8|1053.6|1052.6|47900
1650885200000|2022-04-25 11:13:20|1054.2|1053.8|1055|1054.6|1055|1054.6|1054|1053.8|26129
1650885210000|2022-04-25 11:13:30|1054.8|1054.4|1054.8|1054.4|1054.8|1054.4|1054.8|1054.2|366
1650885220000|2022-04-25 11:13:40|1055|1054.6|1054.8|1054.4|1055|1054.6|1054.8|1054.4|0
1650885230000|2022-04-25 11:13:50|1055|1054.6|1055|1054.6|1055.2|1054.6|1054.8|1054.4|945
1650885240000|2022-04-25 11:14:00|1055.2|1054.8|1055.2|1054.8|1055.2|1055|1055.2|1054.8|0
1650885250000|2022-04-25 11:14:10|1055|1054.6|1055|1054.6|1055|1054.6|1055|1054.6|0
1650885260000|2022-04-25 11:14:20|1054.8|1054.4|1054.8|1054.4|1055|1054.6|1054.6|1054.2|470
1650885270000|2022-04-25 11:14:30|1054.6||1054.6||1054.6||1054.6||0
1650885280000|2022-04-25 11:14:40|1054.4|1054.2|1054.4|1054|1054.6|1054.2|1054.4|1054|470
1650885290000|2022-04-25 11:14:50|1054.2|1054.2|1054.2|1053.8|1054.4|1054.2|1054.2|1053.8|470
1650885300000|2022-04-25 11:15:00|1054|1053.6|1054.2|1053.8|1054.2|1053.8|1053.8|1053.4|470
1650885310000|2022-04-25 11:15:10|1054.4|1054|1054.4|1054.2|1054.6|1054.2|1054.2|1053.8|200
1650885320000|2022-04-25 11:15:20||1054||1054||1054.2||1054|470
1650885330000|2022-04-25 11:15:30|1054.2||1054.4||1054.4||1054.2||0
1650885340000|2022-04-25 11:15:40|1054.2|1053.8|1054.2|1053.8|1054.2|1053.8|1054|1053.6|469
1650885350000|2022-04-25 11:15:50|1054.4|1054|1054.2|1053.8|1054.4|1054|1054.2|1053.8|0
1650885370000|2022-04-25 11:16:10||1054||1053.8||1054||1053.8|0
1650885380000|2022-04-25 11:16:20|1054|1053.6|1053.8|1053.4|1054|1053.6|1053.8|1053.4|1000
1650885390000|2022-04-25 11:16:30|1053.6||1053.6||1053.6||1053.6||0
1650885400000|2022-04-25 11:16:40|1053.8|1053.6|1053.8|1053.4|1053.8|1053.6|1053.8|1053.4|1538
1650885410000|2022-04-25 11:16:50|1054|1053.6|1054.2|1053.8|1054.4|1054|1054|1053.4|1885
1650885420000|2022-04-25 11:17:00|1054.4|1054|1054.4|1054|1054.6|1054.2|1054.2|1053.8|1052
1650885440000|2022-04-25 11:17:20|1054.2||1054.2||1054.2||1054.2||0
1650885450000|2022-04-25 11:17:30|1054|1053.8|1054.2|1053.8|1054.2|1054|1054|1053.6|668
1650885460000|2022-04-25 11:17:40|1054.4|1054|1054.4|1054|1054.4|1054|1054.4|1053.8|1003
1650885470000|2022-04-25 11:17:50|1054.2|1053.8|1054.2|1053.8|1054.2|1054|1054.2|1053.8|454
1650885480000|2022-04-25 11:18:00|1054|1053.6|1054.2|1053.8|1054.2|1053.8|1053.8|1053.4|9721
1650885500000|2022-04-25 11:18:20|1054||1054.2||1054.2||1054||0
1650885510000|2022-04-25 11:18:30||1054||1053.8||1054||1053.8|0
1650885520000|2022-04-25 11:18:40|1054.4|1054|1054.2|1054|1054.4|1054|1054.2|1053.8|450
1650885530000|2022-04-25 11:18:50|1054.4|1054.2|1054.4|1054.2|1054.6|1054.2|1054.4|1054|1020
1650885540000|2022-04-25 11:19:00|1054.2|1054|1054.4|1054|1054.4|1054|1054.2|1053.8|470
1650885550000|2022-04-25 11:19:10||1054.2||1054.2||1054.2||1054|0
1650885560000|2022-04-25 11:19:20|1054.6|1054|1054.6|1054.2|1054.6|1054.4|1054.4|1054|859
1650885570000|2022-04-25 11:19:30|1054.8|1054.4|1054.8|1054.4|1054.8|1054.4|1054.8|1054.4|1987
1650885590000|2022-04-25 11:19:50|1054.6|1054.2|1055|1054.6|1055.2|1054.8|1054.6|1054.2|2216
1650885600000|2022-04-25 11:20:00|1054.8|1054.4|1055|1054.6|1055.2|1054.8|1054.8|1054.4|0
1650885610000|2022-04-25 11:20:10|1055.2|1054.8|1055.4|1055|1055.6|1055.2|1054.8|1054.4|0
1650885620000|2022-04-25 11:20:20|1055.6|1055.2|1055.4|1055|1055.6|1055.2|1055.2|1055|0
1650885630000|2022-04-25 11:20:30|1055.2|1054.8|1055|1054.6|1055.2|1054.8|1055|1054.6|0
1650885640000|2022-04-25 11:20:40|1054.8|1054.4|1054.6|1054|1054.8|1054.4|1054.4|1054|1036
1650885650000|2022-04-25 11:20:50|1054.8|1054.2|1054.6|1054.2|1054.8|1054.4|1054.4|1054|0
1650885660000|2022-04-25 11:21:00|1054.4|1054|1054.4|1054|1054.4|1054.2|1054.4|1054|0
1650885670000|2022-04-25 11:21:10|1054.2|1053.8|1054.2|1053.8|1054.4|1054|1054.2|1053.8|450
1650885690000|2022-04-25 11:21:30||1054||1053.8||1054||1053.8|0
1650885700000|2022-04-25 11:21:40|1054.4|1054|1054.4|1054|1054.4|1054|1054.4|1054|0
1650885710000|2022-04-25 11:21:50|1054.2|1054.2|1054.2|1053.8|1054.2|1054.2|1054.2|1053.8|0
1650885720000|2022-04-25 11:22:00|1054.4|1054|1054.2|1053.8|1054.4|1054.2|1054.2|1053.8|0
1650885730000|2022-04-25 11:22:10|1054.4|1054|1054.4|1054.2|1054.4|1054.2|1054.4|1054|0
1650885740000|2022-04-25 11:22:20|1054.6|1054|1054.4|1054|1055.2|1054.8|1054.2|1053.8|5161
1650885750000|2022-04-25 11:22:30|1054.2|1053.8|1054.6|1054.2|1054.6|1054.4|1054.2|1053.8|11
1650885760000|2022-04-25 11:22:40|1054.8|1054.4|1054.8|1054.6|1055|1054.6|1054.6|1054.2|8806
1650885770000|2022-04-25 11:22:50|1055|1054.8|1060.4|1060|1060.4|1060|1055|1054.6|46157
1650885780000|2022-04-25 11:23:00|1060.6|1060.2|1061.2|1060.6|1061.6|1061|1058.4|1057.8|32185
1650885790000|2022-04-25 11:23:10|1061|1060.8|1059.6|1059.2|1062|1061.4|1059.4|1059|16248
1650885800000|2022-04-25 11:23:20|1059.8|1059.4|1059.4|1059|1061.6|1061|1057.6|1057.2|9455
1650885810000|2022-04-25 11:23:30|1059.2|1058.8|1058.8|1058.4|1059.2|1059|1057.6|1057|4222
1650885820000|2022-04-25 11:23:40|1058.6|1058.2|1057.6|1057|1058.6|1058.2|1057.4|1057|2131
1650885830000|2022-04-25 11:23:50|1057.4|1056.8|1057|1056.4|1057.6|1057.2|1056.4|1055.8|8058
1650885840000|2022-04-25 11:24:00|1056.8|1056.2|1057.2|1056.8|1057.6|1057.2|1056.6|1056.2|0
1650885850000|2022-04-25 11:24:10|1057.4|1057|1058|1057.4|1058.4|1057.8|1057.2|1056.8|12393
1650885860000|2022-04-25 11:24:20|1057.8|1057.2|1057.8|1057.4|1058|1057.6|1057|1056.6|1485
1650885870000|2022-04-25 11:24:30|1057.6|1057.2|1056.8|1056.4|1057.6|1057.2|1056.8|1056.2|0
1650885880000|2022-04-25 11:24:40|1056.6|1056.2|1055.6|1055|1056.6|1056.2|1055.4|1054.8|2041
1650885890000|2022-04-25 11:24:50|1055.4|1055.2|1055.8|1055.2|1056|1055.6|1055|1054.6|15465
1650885900000|2022-04-25 11:25:00|1055.6|1055|1055.8|1055.2|1056.6|1056|1055.6|1055|0
1650885910000|2022-04-25 11:25:10|1056|1055.4|1056|1055.4|1056|1055.4|1055.2|1054.8|1062
1650885920000|2022-04-25 11:25:20|1055.8|1055.6|1055.8|1055.4|1055.8|1055.6|1055.6|1055.2|0
1650885930000|2022-04-25 11:25:30|1055.6|1055.2|1055.6|1055|1055.8|1055.4|1055.2|1054.8|950
1650885940000|2022-04-25 11:25:40|1055.4|1054.8|1055|1054.4|1055.6|1054.8|1055|1054.4|0
1650885950000|2022-04-25 11:25:50|1054.8|1054.6|1054.8|1054.2|1055.2|1054.8|1054.6|1054.2|1909
1650885960000|2022-04-25 11:26:00|1054.6|1054.4|1055.2|1054.8|1055.4|1055|1054.6|1054.2|200
1650885970000|2022-04-25 11:26:10|1055.4|1054.6|1055.2|1054.6|1055.6|1055|1055|1054.4|0
1650885980000|2022-04-25 11:26:20|1055|1054.8|1055|1054.4|1055.2|1054.8|1054.8|1054.2|0
1650885990000|2022-04-25 11:26:30|1055.2|1054.6|1055.4|1054.8|1055.6|1055.2|1055|1054.4|13051
1650886000000|2022-04-25 11:26:40|1055.6|1055|1055.2|1054.8|1055.6|1055|1055|1054.8|46
1650886010000|2022-04-25 11:26:50|1055.4|1055|1055.4|1054.8|1055.6|1055|1055.2|1054.8|0
1650886020000|2022-04-25 11:27:00|1055.6|1055|1055.4|1055|1055.6|1055|1055.2|1054.8|2703
1650886030000|2022-04-25 11:27:10|1055.6|1055.2|1055.4|1055|1055.8|1055.2|1055.2|1054.8|441
1650886040000|2022-04-25 11:27:20|1055.6|1055.2|1054.6|1054|1055.6|1055.2|1054.6|1054|4983
1650886050000|2022-04-25 11:27:30|1054.8|1054.2|1054.8|1054.2|1054.8|1054.6|1054.6|1054|0
1650886060000|2022-04-25 11:27:40|1054.6|1054.4|1054.6|1054.2|1054.8|1054.4|1054.6|1054|0
1650886070000|2022-04-25 11:27:50|1054.8|1054.4|1055|1054.4|1055|1054.6|1054.8|1054.4|1013
1650886080000|2022-04-25 11:28:00|1054.8|1054.2|1055|1054.6|1055.2|1054.6|1054.2|1053.8|3074
1650886090000|2022-04-25 11:28:10|1054.8|1054.4|1054.8|1054.4|1055|1054.6|1054.6|1054.2|3618
1650886100000|2022-04-25 11:28:20|1054.6|1054.2|1054.6|1054.2|1054.8|1054.4|1054.2|1054|587
1650886120000|2022-04-25 11:28:40|1054.4|1054|1054.4|1054|1054.4|1054|1054.4|1054|0
1650886130000|2022-04-25 11:28:50|1054.6|1053.8|1055|1054.6|1055|1054.6|1054.6|1053.8|494
1650886140000|2022-04-25 11:29:00|1054.8|1054.4|1054.4|1054|1055|1054.4|1054.4|1054|400
1650886150000|2022-04-25 11:29:10|1054.6|1054.2|1054.6|1054.2|1054.6|1054.2|1054.4|1054|10
1650886160000|2022-04-25 11:29:20||1054||1054.2||1054.2||1054|0
1650886170000|2022-04-25 11:29:30|1054.8|1054|1054.6|1054.2|1055|1054.6|1054.6|1054|4148
1650886180000|2022-04-25 11:29:40|1054.4|1054|1054.6|1054.2|1054.6|1054.2|1054.4|1054|0
1650886190000|2022-04-25 11:29:50|1054.4|1054|1054.2|1053.8|1054.4|1054|1054.2|1053.8|5702
1650886200000|2022-04-25 11:30:00|1054|1054|1054.2|1053.8|1054.4|1054|1054|1053.8|21576
1650886210000|2022-04-25 11:30:10|1054.4|1054|1055|1054.6|1055.2|1054.6|1054.4|1054|2498
1650886230000|2022-04-25 11:30:30|1054.8|1054.4|1054.8|1054.4|1055|1054.6|1054.8|1054.4|0
1650886240000|2022-04-25 11:30:40|1055|1054.6|1055.2|1054.8|1055.2|1054.8|1055|1054.6|0
1650886250000|2022-04-25 11:30:50|1055|1054.6|1055|1054.6|1055.2|1054.8|1055|1054.6|348
1650886260000|2022-04-25 11:31:00|1054.8|1054.4|1055.6|1055|1055.6|1055.2|1054.8|1054.4|2358
1650886270000|2022-04-25 11:31:10|1055.4|1054.8|1055.2|1054.8|1055.6|1055|1055|1054.6|55
1650886280000|2022-04-25 11:31:20|1055.4|1055|1055.6|1055.2|1055.6|1055.2|1055.4|1055|496
1650886290000|2022-04-25 11:31:30|1055.8|1055.4|1056.2|1055.8|1056.4|1055.8|1055.8|1055.4|0
1650886300000|2022-04-25 11:31:40|1056|1055.6|1056.2|1055.8|1056.4|1056|1056|1055.6|0
1650886310000|2022-04-25 11:31:50|1056.4|1056|1057.2|1056.6|1057.2|1056.8|1056.4|1055.8|493
1650886320000|2022-04-25 11:32:00|1057|1056.8|1057.6|1057|1057.6|1057.2|1057|1056.6|2000
1650886330000|2022-04-25 11:32:10|1057.4|1057.2|1057.6|1057.2|1058|1057.4|1057.4|1057|0
1650886340000|2022-04-25 11:32:20|1057.8|1057.4|1057.8|1057.4|1058.2|1057.8|1057.8|1057.2|1500
1650886350000|2022-04-25 11:32:30|1058|1057.6|1058|1057.4|1058.2|1057.8|1057.8|1057.4|0
1650886360000|2022-04-25 11:32:40|1057.8|1057.6|1058|1057.6|1058.2|1057.6|1057.8|1057.4|0
1650886370000|2022-04-25 11:32:50|1058.2|1057.8|1058.2|1057.8|1058.4|1058|1058|1057.8|0
1650886380000|2022-04-25 11:33:00|1058|1057.6|1058|1057.6|1058.2|1057.8|1057.8|1057.2|2496
1650886390000|2022-04-25 11:33:10|1058.2|1057.8|1058|1057.6|1058.2|1057.8|1058|1057.4|0
1650886400000|2022-04-25 11:33:20|1057.8|1057.4|1057.6|1057.2|1057.8|1057.4|1057.2|1056.8|500
1650886410000|2022-04-25 11:33:30|1057.8|1057.4|1057.8|1057.4|1058|1057.6|1057.6|1057.2|2059
1650886420000|2022-04-25 11:33:40|1058|1057.6|1058|1057.4|1058.2|1057.6|1057.8|1057.4|0
1650886430000|2022-04-25 11:33:50|1058.2|1057.6|1058.2|1057.8|1058.6|1058|1058|1057.6|5468
1650886440000|2022-04-25 11:34:00|1058.4|1058|1058.6|1058.2|1058.8|1058.2|1058|1057.4|1680
1650886450000|2022-04-25 11:34:10|1058.8|1058|1058.6|1058.2|1058.8|1058.2|1058.4|1058|250
1650886460000|2022-04-25 11:34:20|1058.4|1058|1058|1057.6|1058.4|1058|1058|1057.6|600
1650886470000|2022-04-25 11:34:30|1058.2|1057.8|1058.4|1058|1058.6|1058.2|1058.2|1057.8|1200
1650886480000|2022-04-25 11:34:40|1058.6|1058.2|1058.2|1057.6|1058.8|1058.4|1058.2|1057.6|1250
1650886490000|2022-04-25 11:34:50|1058|1057.4|1057.4|1057|1058.2|1057.4|1057.4|1057|943
1650886500000|2022-04-25 11:35:00|1057.6|1057.2|1058.6|1058.2|1058.6|1058.2|1057.6|1057|411
1650886510000|2022-04-25 11:35:10|1058.4|1058|1058.4|1057.8|1058.4|1058|1057.8|1057.4|859
1650886520000|2022-04-25 11:35:20|1058.6|1058|1058.6|1058.2|1058.8|1058.4|1058.2|1057.8|0
1650886530000|2022-04-25 11:35:30|1058.4|1058|1059.4|1059|1059.6|1059|1058.4|1058|7331
1650886540000|2022-04-25 11:35:40|1059.6|1059.2|1060|1059.6|1060.2|1059.6|1059.4|1059|1249
1650886550000|2022-04-25 11:35:50|1060.2|1059.8|1060|1059.6|1060.6|1060|1060|1059.6|3518
1650886560000|2022-04-25 11:36:00|1060.2|1059.8|1060.4|1060.2|1060.6|1060.2|1059.8|1059.8|9790
1650886570000|2022-04-25 11:36:10|1060.2|1060|1060.2|1059.8|1060.4|1060|1060|1059.8|59
1650886580000|2022-04-25 11:36:20|1060|1059.6|1059.8|1059.4|1060|1059.6|1059.6|1059|12860
1650886590000|2022-04-25 11:36:30|1059.6|1059.2|1059.6|1059.2|1060.2|1059.8|1059.6|1059.2|990
1650886600000|2022-04-25 11:36:40|1059.4|1059|1060|1059.4|1060|1059.6|1059.4|1059|2920
1650886610000|2022-04-25 11:36:50|1059.8|1059.6|1060.2|1059.6|1060.2|1059.6|1059.8|1059.4|0
1650886620000|2022-04-25 11:37:00|1060|1059.4|1059.6|1059.2|1060|1059.4|1059.4|1059|10000
1650886630000|2022-04-25 11:37:10|1059.4|1059|1059.6|1059.2|1059.6|1059.2|1059.4|1059|0
1650886640000|2022-04-25 11:37:20|1059.8|1059.4|1059.8|1059.4|1060|1059.8|1059.8|1059.4|1745
1650886650000|2022-04-25 11:37:30|1060||1059.8||1060||1059.6||0
1650886660000|2022-04-25 11:37:40|1059.6|1059.2|1060|1059.6|1060|1059.6|1059.6|1059|7774
1650886670000|2022-04-25 11:37:50|1059.8|1059.4|1060|1059.6|1060|1059.6|1059.8|1059.4|0
1650886680000|2022-04-25 11:38:00|1060.4|1059.8|1060|1059.6|1060.4|1060|1060|1059.6|12667
1650886690000|2022-04-25 11:38:10|1060.2|1059.8|1060|1059.6|1060.2|1059.8|1059.8|1059.4|0
1650886700000|2022-04-25 11:38:20|1060.2|1059.8|1060.4|1060|1060.4|1060|1060.2|1059.8|501
1650886710000|2022-04-25 11:38:30|1060.2|1059.8|1060.2|1059.8|1060.2|1060|1060|1059.6|588
1650886730000|2022-04-25 11:38:50|1060.4|1060|1060.6|1060.2|1060.8|1060.4|1060.4|1060|359
1650886740000|2022-04-25 11:39:00|1060.8|1060.4|1060.8|1060.4|1060.8|1060.4|1060.8|1060.4|0
1650886750000|2022-04-25 11:39:10|1060.6|1060.2|1060.8|1060.4|1060.8|1060.4|1060.6|1060.2|100
1650886760000|2022-04-25 11:39:20|1061.4|1060.6|1062.4|1061.8|1062.4|1062|1061|1060.4|25876
1650886770000|2022-04-25 11:39:30|1062.6|1062|1062.8|1062.4|1063|1062.6|1062.4|1062|3215
1650886780000|2022-04-25 11:39:40|1062.6||1062.8||1063||1062.6||2248
1650886790000|2022-04-25 11:39:50|1062.6|1062.2|1062.8|1062.6|1062.8|1062.6|1062.4|1062|9774
1650886800000|2022-04-25 11:40:00|1063|1062.8|1063|1062.6|1063|1062.8|1062.8|1062.4|2565
1650886810000|2022-04-25 11:40:10|1062.8|1062.4|1062.8|1062.4|1062.8|1062.6|1062.8|1062.4|500
1650886820000|2022-04-25 11:40:20|1062.6|1062.2|1062.2|1061.8|1062.8|1062.2|1062.2|1061.6|8980
1650886830000|2022-04-25 11:40:30|1062|1061.6|1061.6|1061.2|1062.4|1061.8|1061.6|1061.2|0
1650886840000|2022-04-25 11:40:40|1061.4|1061|1061|1060.6|1061.4|1061|1060.6|1060.2|100
1650886850000|2022-04-25 11:40:50||1060.8||1060.6||1060.8||1060.6|700
1650886860000|2022-04-25 11:41:00|1061.2|1060.8|1061.4|1060.8|1061.6|1061.2|1061.2|1060.8|1027
1650886870000|2022-04-25 11:41:10|1061.2|1060.6|1061|1060.4|1061.4|1060.6|1060.6|1060.2|500
1650886880000|2022-04-25 11:41:20|1060.8|1060.6|1061|1060.4|1061|1060.6|1060.6|1060.2|4673
1650886890000|2022-04-25 11:41:30|1060.8|1060.2|1060.4|1059.8|1060.8|1060.2|1060.2|1059.6|16678
1650886900000|2022-04-25 11:41:40|1060.6|1060|1060.4|1060|1060.6|1060.4|1060.4|1059.8|0
1650886910000|2022-04-25 11:41:50|1060.2|1059.8|1060.4|1059.8|1060.6|1060|1060|1059.6|21
1650886920000|2022-04-25 11:42:00|1060.2|1059.6|1060|1059.4|1060.2|1059.8|1059.8|1059.4|4086
1650886930000|2022-04-25 11:42:10|1059.8|1059.6|1059.8|1059.4|1059.8|1059.6|1059.8|1059.4|0
1650886940000|2022-04-25 11:42:20|1060|1059.6|1059.6|1059.2|1060|1059.6|1059.4|1059|2235
1650886950000|2022-04-25 11:42:30|1059.4|1059|1058.6|1058.2|1059.6|1059|1058.6|1058.2|2537
1650886960000|2022-04-25 11:42:40||1058.4||1058.4||1058.4||1058.4|0
1650886970000|2022-04-25 11:42:50|1058.8|1058.6|1058.8|1058.4|1058.8|1058.6|1058.6|1058.2|2959
1650886980000|2022-04-25 11:43:00|1059|1058.6|1059.2|1058.8|1059.2|1058.8|1059|1058.6|230
1650886990000|2022-04-25 11:43:10|1059.4|1059|1059.2|1058.6|1059.4|1059|1059|1058.6|598
1650887000000|2022-04-25 11:43:20|1059|1058.8|1058.6|1058.2|1059.2|1058.8|1058.6|1058.2|600
1650887010000|2022-04-25 11:43:30|1058.8|1058.4|1058.8|1058.2|1059.2|1058.8|1058.8|1058.2|3000
1650887020000|2022-04-25 11:43:40|1058.6|1058.4|1058.8|1058.2|1058.8|1058.4|1058.2|1057.8|2650
1650887030000|2022-04-25 11:43:50|1058.6|1058|1058.8|1058.4|1058.8|1058.4|1058.6|1058|0
1650887040000|2022-04-25 11:44:00|1059|1058.2|1059|1058.6|1059.2|1058.8|1058.8|1058.2|0
1650887050000|2022-04-25 11:44:10|1059.2|1058.8|1058.8|1058.2|1059.4|1058.8|1058.8|1058.2|991
1650887060000|2022-04-25 11:44:20|1058.6|1058|1058.8|1058.2|1058.8|1058.2|1058.6|1058|0
1650887070000|2022-04-25 11:44:30|1058.6|1058.4|1058.6|1058.2|1058.6|1058.4|1058.6|1058.2|0
1650887080000|2022-04-25 11:44:40|1058.8|1058.4|1058.8|1058.4|1058.8|1058.4|1058.8|1058.2|0
1650887090000|2022-04-25 11:44:50|1059|1058.6|1059.4|1058.8|1059.4|1058.8|1059|1058.6|889
1650887100000|2022-04-25 11:45:00|1059.2|1058.6|1058.8|1058.4|1059.2|1058.6|1058.6|1058.2|0
1650887110000|2022-04-25 11:45:10||1058.2||1058.4||1058.4||1058.2|0
1650887120000|2022-04-25 11:45:20|1058.6|1058.2|1058.6|1058|1058.8|1058.4|1058.4|1058|200
1650887130000|2022-04-25 11:45:30|1058.4|1057.8|1058|1057.6|1058.4|1058|1058|1057.4|0
1650887140000|2022-04-25 11:45:40|1057.6|1057.4|1058|1057.6|1058|1057.8|1057.6|1057.4|20600
1650887150000|2022-04-25 11:45:50|1057.8|1057.4|1057.8|1057.4|1058|1057.6|1057.4|1057|9871
1650887160000|2022-04-25 11:46:00|1057.6|1057.6|1058.2|1057.6|1058.4|1057.8|1057.6|1057.6|4118
1650887170000|2022-04-25 11:46:10|1058.4|1057.8|1058|1057.6|1058.4|1058|1058|1057.6|2448
1650887180000|2022-04-25 11:46:20|1058.2|1057.8|1058.4|1058|1058.4|1058|1058|1057.6|2219
1650887190000|2022-04-25 11:46:30|1058.2|1057.8|1058|1057.6|1058.2|1057.8|1058|1057.6|984
1650887200000|2022-04-25 11:46:40|1058.2|1057.8|1058|1057.6|1058.2|1057.8|1058|1057.6|0
1650887210000|2022-04-25 11:46:50|1058.2|1057.8|1058.4|1058|1058.6|1058|1058.2|1057.8|0
1650887220000|2022-04-25 11:47:00|1058.6|1058.2|1058.8|1058.4|1059|1058.4|1058.6|1058|1648
1650887230000|2022-04-25 11:47:10|1058.6|1058.2|1058.4|1058|1058.6|1058.4|1058.4|1058|3222
1650887240000|2022-04-25 11:47:20|1058.2|1057.8|1058|1057.6|1058.2|1058|1058|1057.4|1390
1650887250000|2022-04-25 11:47:30|1057.8||1058||1058||1057.8||0
1650887260000|2022-04-25 11:47:40|1057.8|1057.4|1057.6|1057.4|1057.8|1057.4|1057.4|1057|2359
1650887270000|2022-04-25 11:47:50|1057.8||1057.8||1057.8||1057.8||497
1650887290000|2022-04-25 11:48:10|1058|1057.6|1058.4|1057.8|1058.4|1057.8|1058|1057.6|533
1650887300000|2022-04-25 11:48:20|1058.2|1058|1058.8|1058.4|1059.2|1058.8|1058.2|1058|1995
1650887310000|2022-04-25 11:48:30|1058.6|1058.2|1058.6|1058.2|1058.8|1058.2|1058.6|1058.2|0
1650887320000|2022-04-25 11:48:40|1058.8|1058.4|1059|1058.6|1059.4|1058.8|1058.8|1058.4|0
1650887330000|2022-04-25 11:48:50|1059.2|1058.8|1058.8|1058.4|1059.2|1058.8|1058.8|1058.4|1952
1650887340000|2022-04-25 11:49:00|1058.6|1058.2|1058.8|1058.4|1058.8|1058.6|1058.4|1058.2|740
1650887350000|2022-04-25 11:49:10|||||||||30
1650887360000|2022-04-25 11:49:20|1058.6|1058.2|1058.6|1058|1058.8|1058.2|1058.6|1058|1873
1650887370000|2022-04-25 11:49:30|1058.4||1058.4||1058.4||1058.4||0
1650887380000|2022-04-25 11:49:40|1058.2|1057.8|1058.4|1058|1058.4|1058|1058|1057.8|1792
1650887390000|2022-04-25 11:49:50|1058.6|1058.2|1058.4|1058|1058.6|1058.2|1058.4|1058|1
1650887400000|2022-04-25 11:50:00|1058.6|1058.2|1058.6|1058.2|1059.2|1058.6|1058.6|1058.2|0
1650887420000|2022-04-25 11:50:20|1058.4|1058|1058.4|1058|1058.6|1058.2|1058.4|1058|0
1650887430000|2022-04-25 11:50:30|1058.6|1058.2|1058.8|1058.4|1058.8|1058.4|1058.4|1058|0
1650887440000|2022-04-25 11:50:40|1059|1058.6|1059.2|1058.8|1059.4|1059|1059|1058.4|1394
1650887450000|2022-04-25 11:50:50|1059.4|1059|1059.6|1059.2|1059.8|1059.4|1059.4|1059|1560
1650887460000|2022-04-25 11:51:00|1059.8|1059.4|1059.8|1059.4|1059.8|1059.4|1059.6|1059.2|0
1650887470000|2022-04-25 11:51:10|1059.6|1059.2|1059.6|1059.2|1059.8|1059.4|1059.4|1059.2|3978
1650887480000|2022-04-25 11:51:20|1059.8|1059.4|1060|1059.6|1060.2|1059.6|1059.6|1059.4|1130
1650887490000|2022-04-25 11:51:30|1060.2|1059.8|1061|1060.6|1061|1060.6|1060.2|1059.8|153
1650887500000|2022-04-25 11:51:40|1060.8|1060.4|1061|1060.6|1061.2|1060.8|1060.8|1060.4|0
1650887510000|2022-04-25 11:51:50|1061.2|1060.8|1061.2|1060.8|1061.4|1061|1061.2|1060.8|0
1650887520000|2022-04-25 11:52:00|1061.4|1060.6|1060.8|1060.4|1061.4|1060.6|1060.8|1060.4|3829
1650887540000|2022-04-25 11:52:20|1061|1060.6|1061.2|1060.8|1061.6|1061|1060.8|1060.4|1342
1650887550000|2022-04-25 11:52:30|1061.4|1060.6|1060.8|1060.6|1061.4|1060.6|1060.8|1060.6|344
1650887560000|2022-04-25 11:52:40|1060.6|1060.4|1061|1060.6|1061|1060.6|1060.4|1060|5387
1650887570000|2022-04-25 11:52:50|1060.8||1061||1061||1060.8||1000
1650887580000|2022-04-25 11:53:00|1060.8|1060.4|1060.6|1060.2|1060.8|1060.4|1060.6|1060.2|719
1650887590000|2022-04-25 11:53:10|1060.4|1060|1061|1060.4|1061|1060.4|1060.2|1060|1485
1650887600000|2022-04-25 11:53:20|1060.8|1060.6|1060.6|1060.2|1060.8|1060.6|1060.4|1060|0
1650887610000|2022-04-25 11:53:30|1060.8|1060.4|1060.8|1060.4|1061|1060.4|1060.6|1060.4|0
1650887620000|2022-04-25 11:53:40|1060.6|1060.2|1060.4|1060|1060.6|1060.2|1060.2|1060|149
1650887630000|2022-04-25 11:53:50|1060.6|1060.2|1060.8|1060.4|1061|1060.4|1060.4|1060.2|239
1650887640000|2022-04-25 11:54:00|1060.6|1060.2|1060.6|1060.2|1061|1060.6|1060.6|1060.2|1703
1650887650000|2022-04-25 11:54:10|1060.8|1060.4|1060.6|1060.2|1060.8|1060.4|1060.4|1060.2|5000
1650887660000|2022-04-25 11:54:20|1060.4|1060|1060.4|1060|1060.6|1060|1060.2|1060|0
1650887670000|2022-04-25 11:54:30|1060.6|1060.2|1060.2|1059.8|1060.6|1060.2|1060.2|1059.8|1159
1650887680000|2022-04-25 11:54:40|||||||||100
1650887690000|2022-04-25 11:54:50|1060.4|1060|1060.4|1060|1060.6|1060.2|1060.2|1060|7936
1650887700000|2022-04-25 11:55:00|1060.6|1060.2|1060.2|1060|1060.6|1060.4|1060.2|1060|2811
1650887710000|2022-04-25 11:55:10|1060|1059.8|1059.4|1059|1060|1059.8|1059.4|1059|751
1650887720000|2022-04-25 11:55:20|1059.2|1058.8|1059.2|1058.8|1059.2|1058.8|1059.2|1058.8|0
1650887730000|2022-04-25 11:55:30|1059|1058.6|1058.8|1058.4|1059.2|1058.6|1058.8|1058.4|584
1650887740000|2022-04-25 11:55:40|1058.6|1058.2|1058.4|1058|1058.6|1058.2|1058.4|1058|998
1650887750000|2022-04-25 11:55:50||1057.8||1058||1058||1057.8|0
1650887760000|2022-04-25 11:56:00||1057.8||1058||1058||1057.8|0
1650887780000|2022-04-25 11:56:20|1058.6|1058.2|1058.4|1058|1059|1058.4|1058.4|1058|2502
1650887790000|2022-04-25 11:56:30|1058.6||1058.4||1058.6||1058.4||225
1650887800000|2022-04-25 11:56:40|1058.2|1057.8|1058.2|1057.8|1058.2|1058|1058|1057.8|1515
1650887810000|2022-04-25 11:56:50|1058.4|1058|1059|1058.6|1059|1058.8|1058.4|1058|1103
1650887820000|2022-04-25 11:57:00|1058.8||1059||1059||1058.8||0
1650887830000|2022-04-25 11:57:10|1058.8|1058.4|1059.4|1059|1059.6|1059|1058.8|1058.4|8771
1650887840000|2022-04-25 11:57:20|1059.6|1059.2|1059.4|1059|1059.6|1059.2|1059.4|1059|906
1650887850000|2022-04-25 11:57:30|1059.2|1059.2|1059.6|1059.2|1059.6|1059.4|1059.2|1059|1000
1650887860000|2022-04-25 11:57:40|1059.4|1059|1059.6|1059.2|1059.6|1059.2|1059.4|1059|2093
1650887870000|2022-04-25 11:57:50|1059.4|1059|1059|1058.6|1059.4|1059|1059|1058.6|0
1650887880000|2022-04-25 11:58:00|1059.2|1058.4|1058.8|1058.4|1059.2|1058.6|1058.8|1058.4|100
1650887890000|2022-04-25 11:58:10|1059|1058.6|1058.8|1058.4|1059|1058.6|1058.8|1058.4|0
1650887900000|2022-04-25 11:58:20|1058.6|1058.2|1058.6|1058.2|1058.8|1058.4|1058.4|1058|0
1650887910000|2022-04-25 11:58:30|1058.4|1058|1059.2|1058.8|1059.2|1058.8|1058.4|1058|12050
1650887920000|2022-04-25 11:58:40|1059.4|1059|1059.6|1059.2|1059.6|1059.2|1059.2|1058.8|0
1650887930000|2022-04-25 11:58:50|1059.4|1059|1059.6|1059.2|1059.6|1059.2|1059.4|1059|0
1650887940000|2022-04-25 11:59:00|1059.4|1059|1059|1058.6|1059.4|1059|1059|1058.6|3312
1650887950000|2022-04-25 11:59:10|1058.8|1058.4|1058.8|1058.4|1058.8|1058.4|1058.8|1058.4|0
1650887960000|2022-04-25 11:59:20|1059|1058.6|1059|1058.6|1059|1058.6|1059|1058.6|188
1650887970000|2022-04-25 11:59:30|1059.2|1058.8|1059.4|1059|1059.6|1059.2|1059|1058.6|2145
1650887980000|2022-04-25 11:59:40|1059.2|1058.8|1059.2|1058.8|1059.4|1059|1059.2|1058.6|0
1650887990000|2022-04-25 11:59:50|1059.4||1059.2||1059.4||1059.2||0
1650888000000|2022-04-25 12:00:00|1059.4|1059|1059.2|1058.8|1059.6|1059.2|1059.2|1058.8|0
1650888010000|2022-04-25 12:00:10|1059.4|1059|1059.4|1059|1059.6|1059.2|1059.2|1058.8|459
1650888020000|2022-04-25 12:00:20|1059.6|1059.2|1059.2|1059|1059.6|1059.2|1059.2|1058.8|0
1650888030000|2022-04-25 12:00:30|1059.4|1058.8|1058.8|1058.4|1059.4|1058.8|1058.8|1058.4|76
1650888060000|2022-04-25 12:01:00|1058.6|1058.6|1058.8|1058.4|1058.8|1058.6|1058.6|1058.4|0
1650888070000|2022-04-25 12:01:10|1058.6|1058.2|1058.6|1058.2|1058.8|1058.2|1058.4|1058|6542
1650888080000|2022-04-25 12:01:20|1058.8|1058.4|1058.4|1058|1059|1058.6|1058.2|1057.8|5051
1650888090000|2022-04-25 12:01:30|1058.2|1057.8|1058.2|1057.8|1058.4|1058|1058.2|1057.8|0
1650888100000|2022-04-25 12:01:40|1058.4|1058|1058.4|1058.2|1058.6|1058.2|1058|1057.6|1532
1650888110000|2022-04-25 12:01:50||1058||1058||1058||1058|0
1650888130000|2022-04-25 12:02:10|1058.2|1057.8|1057.2|1057|1058.2|1057.8|1057.2|1057|1236
1650888140000|2022-04-25 12:02:20|1057.4|1057.2|1057|1056.6|1057.6|1057.2|1057|1056.6|4141
1650888150000|2022-04-25 12:02:30|1056.8|1056.4|1057.2|1056.8|1057.6|1057|1056.8|1056.4|508
1650888160000|2022-04-25 12:02:40|1057|1056.6|1057.2|1056.8|1057.4|1057|1057|1056.6|572
1650888170000|2022-04-25 12:02:50|1057|1057|1057|1056.6|1057.2|1057|1057|1056.6|1680
1650888180000|2022-04-25 12:03:00|1057.2|1056.8|1057|1056.4|1057.6|1057.2|1056.8|1056.4|4312
1650888190000|2022-04-25 12:03:10|1056.8|1056.2|1057.4|1057|1057.4|1057|1056.8|1056.2|502
1650888200000|2022-04-25 12:03:20|1057.6|1057.2|1057.6|1057.2|1057.8|1057.4|1057.6|1057.2|997
1650888210000|2022-04-25 12:03:30|1057.8|1057.4|1058|1057.6|1058.2|1057.8|1057.8|1057.4|2565
1650888220000|2022-04-25 12:03:40|1058.2|1057.8|1058.6|1058.2|1058.6|1058.2|1058.2|1057.8|509
1650888230000|2022-04-25 12:03:50|1058.4|1058|1058.4|1058|1058.4|1058.2|1058.4|1058|800
1650888240000|2022-04-25 12:04:00|1058.2||1058.4||1058.4||1058.2||406
1650888250000|2022-04-25 12:04:10|1058.6|1058.2|1058.6|1058.2|1058.6|1058.2|1058.4|1058.2|1054
1650888260000|2022-04-25 12:04:20|1058.8|1058.4|1059.2|1058.8|1059.2|1058.8|1058.6|1058.4|1851
1650888270000|2022-04-25 12:04:30|1059.4|1059|1059|1058.6|1059.4|1059|1059|1058.6|0
1650888290000|2022-04-25 12:04:50|1059.2|1058.8|1059.2|1059|1059.4|1059|1058.8|1058.6|9066
1650888300000|2022-04-25 12:05:00|1059.4|1058.8|1059.6|1059.2|1059.6|1059.2|1059|1058.6|3064
1650888310000|2022-04-25 12:05:10|1059.8|1059.4|1059.4|1059|1059.8|1059.4|1059.4|1059|535
1650888320000|2022-04-25 12:05:20|1059.6|1059.2|1059.6|1059.2|1059.8|1059.4|1059.6|1059.2|0
1650888330000|2022-04-25 12:05:30|1059.8||1059.6||1059.8||1059.6||0
1650888340000|2022-04-25 12:05:40|1059.8|1059.4|1060|1059.6|1060|1059.6|1059.8|1059.2|0
1650888350000|2022-04-25 12:05:50||1059.8||1059.6||1059.8||1059.6|10090
1650888360000|2022-04-25 12:06:00|1059.8|1059.4|1059.8|1059.2|1060.2|1059.4|1059.6|1059.2|0
1650888370000|2022-04-25 12:06:10|1059.6|1059.4|1059.6|1059.2|1060|1059.6|1059.6|1059.2|0
1650888380000|2022-04-25 12:06:20|1059.4||1059.6||1059.6||1059.4||0
1650888390000|2022-04-25 12:06:30|1059.4|1059|1059.2|1058.8|1059.4|1059|1059|1058.6|294
1650888410000|2022-04-25 12:06:50|1059.4|1059|1059.6|1059.2|1059.6|1059.2|1059.4|1059|0
1650888430000|2022-04-25 12:07:10|1059.4|1059.4|1059.6|1059.2|1059.6|1059.4|1059.4|1059.2|719
1650888460000|2022-04-25 12:07:40||1059.4||1059.2||1059.4||1059.2|0
1650888470000|2022-04-25 12:07:50|1059.8|1059.4|1059.6|1059.2|1060|1059.6|1059.4|1059.2|2363
1650888480000|2022-04-25 12:08:00|1059.8|1059.4|1060.2|1059.8|1060.4|1060|1059.8|1059.4|1879
1650888490000|2022-04-25 12:08:10|1060.4|1060|1060.4|1060|1060.6|1060.2|1060.2|1059.8|1049
1650888500000|2022-04-25 12:08:20|1060.6|1060.2|1060.8|1060.4|1061|1060.6|1060.6|1060.2|0
1650888510000|2022-04-25 12:08:30|1060.6|1060.2|1060.6|1060.2|1060.8|1060.4|1060.4|1060.2|0
1650888520000|2022-04-25 12:08:40|1060.8|1060|1060.2|1059.8|1060.8|1060|1060|1059.6|0
1650888530000|2022-04-25 12:08:50|1060.4|1060|1060.8|1060.4|1061|1060.8|1060.4|1060|7992
1650888540000|2022-04-25 12:09:00|1060.6|1060.2|1060.2|1059.8|1060.8|1060.2|1060.2|1059.8|1475
1650888550000|2022-04-25 12:09:10|1060.4|1060|1060.4|1060.2|1060.4|1060.2|1060.2|1059.8|0
1650888560000|2022-04-25 12:09:20|1060.6|1060|1060.2|1059.8|1060.8|1060.4|1060.2|1059.8|2048
1650888570000|2022-04-25 12:09:30|1060.4|1060|1060.2|1059.8|1060.4|1060|1060.2|1059.8|0
1650888580000|2022-04-25 12:09:40|1060.4|1060|1060|1059.6|1060.8|1060.2|1060|1059.6|816
1650888590000|2022-04-25 12:09:50|1059.8|1059.4|1059.8|1059.4|1060|1059.6|1059.4|1059|0
1650888600000|2022-04-25 12:10:00|1060|1059.6|1059.8|1059.4|1060.2|1059.8|1059.8|1059.4|491
1650888610000|2022-04-25 12:10:10|1060|1059.2|1060|1059.6|1060|1059.6|1060|1059.2|0
1650888620000|2022-04-25 12:10:20|1059.8|1059.4|1059.8|1059.4|1059.8|1059.4|1059.8|1059.4|0
1650888630000|2022-04-25 12:10:30|1060|1059.6|1060.4|1060|1060.4|1060|1060|1059.6|2864
1650888640000|2022-04-25 12:10:40|1060.6|1060.2|1060.2|1059.8|1060.6|1060.2|1060.2|1059.8|0
1650888650000|2022-04-25 12:10:50|1060.4|1060|1060.4|1060|1060.6|1060.2|1060.2|1059.6|527
1650888660000|2022-04-25 12:11:00|1060.2|1059.8|1060.4|1060|1060.8|1060.4|1060.2|1059.8|1716
1650888670000|2022-04-25 12:11:10|1060.2|1060.2|1060.4|1060|1060.6|1060.2|1060.2|1059.8|0
1650888680000|2022-04-25 12:11:20|1060.6|1060.2|1060.4|1059.8|1060.6|1060.2|1060.2|1059.8|0
1650888690000|2022-04-25 12:11:30|1060.2|1059.6|1059.8|1059.4|1060.2|1059.8|1059.8|1059.4|507
1650888700000|2022-04-25 12:11:40|1059.6|1059.2|1059.6|1059.2|1060|1059.6|1059.6|1059.2|0
1650888710000|2022-04-25 12:11:50|1059.8|1059.4|1059.8|1059.4|1059.8|1059.4|1059.8|1059.4|0
1650888720000|2022-04-25 12:12:00||1059.6||1059.4||1059.6||1059.4|0
1650888730000|2022-04-25 12:12:10|1060|1059.6|1060.2|1059.8|1060.2|1059.8|1060|1059.4|3404
1650888740000|2022-04-25 12:12:20|1060|1059.6|1059.4|1059|1060.2|1059.8|1059.4|1059|0
1650888750000|2022-04-25 12:12:30|1059.2|1058.8|1059|1058.6|1059.4|1058.8|1059|1058.6|0
1650888760000|2022-04-25 12:12:40|1058.8|1058.4|1059.2|1058.8|1059.4|1059|1058.8|1058.4|1686
1650888770000|2022-04-25 12:12:50|1059|1059|1059.4|1059|1059.6|1059.2|1059|1058.8|591
1650888780000|2022-04-25 12:13:00|1059.6|1058.8|1059|1058.6|1059.6|1058.8|1059|1058.6|0
1650888790000|2022-04-25 12:13:10|1059.2|1058.4|1059.2|1058.8|1059.4|1059|1059|1058.4|2925
1650888800000|2022-04-25 12:13:20|1059|1058.6|1058.4|1058.2|1059|1058.6|1058.2|1057.8|15067
1650888810000|2022-04-25 12:13:30||1058||1058||1058||1058|1222
1650888830000|2022-04-25 12:13:50|1058.2|1057.8|1058|1057.6|1058.4|1057.8|1058|1057.6|0
1650888840000|2022-04-25 12:14:00|1057.8|1057.4|1058|1057.6|1058|1057.6|1057.8|1057.4|0
1650888850000|2022-04-25 12:14:10|1058.2|1057.4|1058.8|1058.4|1058.8|1058.4|1058.2|1057.4|2740
1650888860000|2022-04-25 12:14:20|1059|1058.6|1058.4|1058|1059|1058.6|1058.4|1058|0
1650888870000|2022-04-25 12:14:30|1058.6|1058.2|1058.4|1057.8|1058.6|1058.2|1058|1057.6|1503
1650888880000|2022-04-25 12:14:40|1058.6|1058|1058|1057.6|1058.6|1058|1058|1057.6|0
1650888890000|2022-04-25 12:14:50||1057.8||1057.8||1057.8||1057.6|0
1650888900000|2022-04-25 12:15:00|1058.2|1058|1058.8|1058.4|1059.2|1058.8|1058.2|1057.8|986
1650888910000|2022-04-25 12:15:10|1059|1058.2|1058.6|1058.2|1059|1058.2|1058.2|1057.8|0
1650888920000|2022-04-25 12:15:20|1058.4|1058|1058.2|1057.6|1058.4|1058|1058|1057.6|0
1650888930000|2022-04-25 12:15:30|1058|1057.8|1058|1057.6|1058.6|1058|1058|1057.6|823
1650888940000|2022-04-25 12:15:40|1058.2|1057.8|1058|1057.6|1058.2|1057.8|1058|1057.6|0
1650888960000|2022-04-25 12:16:00|1058.2|1057.8|1058|1057.6|1058.2|1057.8|1057.8|1057.4|884
1650888970000|2022-04-25 12:16:10|1058.2|1057.8|1058.2|1057.8|1058.2|1058|1058.2|1057.8|0
1650888980000|2022-04-25 12:16:20|1058|1058|1058.4|1058|1058.6|1058.2|1058|1057.6|1687
1650888990000|2022-04-25 12:16:30|1058.2|1057.8|1058.8|1058.4|1058.8|1058.4|1057.6|1057.4|26600
1650889000000|2022-04-25 12:16:40|1058.6|1058.2|1058.6|1058.2|1058.6|1058.2|1058.6|1058.2|0
1650889010000|2022-04-25 12:16:50|1058.4|1058|1058.4|1058|1058.6|1058.2|1058.4|1058|100
1650889020000|2022-04-25 12:17:00|1058.2|1057.8|1058.6|1058|1058.6|1058|1058.2|1057.8|2108
1650889030000|2022-04-25 12:17:10|1058.4|1057.8|1058.4|1058|1058.8|1058.2|1058.2|1057.8|2007
1650889040000|2022-04-25 12:17:20|1058.2|1057.8|1058|1057.6|1058.2|1057.8|1058|1057.6|0
1650889050000|2022-04-25 12:17:30|1058.2|1057.8|1058.6|1058.2|1058.6|1058.2|1058|1057.6|1319
1650889060000|2022-04-25 12:17:40|1058.4|1058|1058.6|1058.2|1058.6|1058.4|1058.4|1058|0
1650889070000|2022-04-25 12:17:50|1058.8|1058.4|1058.4|1058|1058.8|1058.4|1058.4|1058|0
1650889080000|2022-04-25 12:18:00|1058.6|1058.2|1058.6|1058.2|1058.8|1058.4|1058.4|1058|0
1650889090000|2022-04-25 12:18:10|1058.4|1058|1058.6|1058.2|1058.6|1058.2|1058.4|1058|0
1650889100000|2022-04-25 12:18:20|1058.4|1058|1058.6|1058.2|1058.6|1058.2|1058.4|1058|0
1650889110000|2022-04-25 12:18:30|1058.4|1058|1058.6|1058.2|1059|1058.6|1058.2|1057.8|10670
1650889120000|2022-04-25 12:18:40|1058.4|1058|1058.4|1058|1059|1058.4|1058.4|1058|1800
1650889130000|2022-04-25 12:18:50|1058.6|1058.2|1058.4|1058|1058.8|1058.6|1058.4|1058|1025
1650889140000|2022-04-25 12:19:00|1058.6|1058.2|1058.6|1058.4|1059.2|1058.8|1058.4|1058.2|5112
1650889150000|2022-04-25 12:19:10|1058.8|1058.6|1058.8|1058.4|1059|1058.6|1058.4|1058|3000
1650889160000|2022-04-25 12:19:20|1059|1058.6|1059|1058.6|1059.4|1059|1059|1058.4|0
1650889170000|2022-04-25 12:19:30|1058.8|1058.4|1059|1058.6|1059|1058.8|1058.6|1058.2|1787
1650889180000|2022-04-25 12:19:40|1058.8|1058.4|1059.2|1058.8|1059.4|1059|1058.8|1058.4|818
1650889190000|2022-04-25 12:19:50|1059.4|1059|1059.2|1058.8|1059.6|1059.2|1059|1058.8|25
1650889200000|2022-04-25 12:20:00|1059.4|1059|1059|1058.8|1059.6|1059.2|1059|1058.8|0
1650889210000|2022-04-25 12:20:10|1059.2|1058.6|1059.4|1059|1059.6|1059.2|1059|1058.6|2041
1650889220000|2022-04-25 12:20:20|1059.2|1058.8|1059.6|1059.2|1059.8|1059.4|1059.2|1058.8|0
1650889230000|2022-04-25 12:20:30|1059.4|1059|1059.4|1059|1059.6|1059.2|1059.2|1058.8|700
1650889240000|2022-04-25 12:20:40|1059.6|1058.8|1059|1058.6|1059.6|1059|1059|1058.4|0
1650889250000|2022-04-25 12:20:50|1059.2|1058.8|1059.2|1059|1059.4|1059|1059.2|1058.6|1156
1650889260000|2022-04-25 12:21:00|1059.4|1059.2|1059.4|1059|1059.4|1059.2|1059.4|1059|439
1650889270000|2022-04-25 12:21:10|1059.6|1059.2|1060|1059.6|1060.2|1059.8|1059.6|1059.2|948
1650889280000|2022-04-25 12:21:20|1060.2|1059.8|1060|1059.6|1060.2|1059.8|1060|1059.4|0
1650889290000|2022-04-25 12:21:30|1059.8|1059.4|1060|1059.6|1060|1059.6|1059.8|1059.4|495
1650889300000|2022-04-25 12:21:40|1060.2|1059.8|1059.8|1059.4|1060.2|1059.8|1059.8|1059.4|1238
1650889320000|2022-04-25 12:22:00|1059.6|1059.2|1059|1058.8|1059.8|1059.2|1059|1058.8|13043
1650889330000|2022-04-25 12:22:10|1058.8|1058.6|1059.2|1058.8|1059.2|1058.8|1058.8|1058.4|3494
1650889340000|2022-04-25 12:22:20|1059||1059.2||1059.2||1059||0
1650889350000|2022-04-25 12:22:30|1059.4|1059|1059|1058.6|1059.6|1059.4|1059|1058.4|4747
1650889360000|2022-04-25 12:22:40|1058.8||1059||1059||1058.8||0
1650889370000|2022-04-25 12:22:50|1059.2|1058.8|1059.4|1059|1059.4|1059|1059.2|1058.8|435
1650889380000|2022-04-25 12:23:00|1059.2|1058.8|1058.8|1058.4|1059.4|1058.8|1058.8|1058.4|491
1650889390000|2022-04-25 12:23:10|1058.6|1058.2|1058.6|1058.2|1058.6|1058.2|1058.4|1058.2|1260
1650889400000|2022-04-25 12:23:20|1058.8||1058.6||1058.8||1058.6||0
1650889410000|2022-04-25 12:23:30|1058.8|1058.4|1058.8|1058.4|1058.8|1058.6|1058.6|1058.4|0
1650889420000|2022-04-25 12:23:40|1059|1058.6|1059|1058.6|1059.2|1058.8|1059|1058.6|359
1650889430000|2022-04-25 12:23:50|1058.8|1058.4|1058.8|1058.4|1059.2|1058.8|1058.6|1058.2|1078
1650889440000|2022-04-25 12:24:00|1059|1058.6|1059.4|1059|1059.6|1059.2|1058.8|1058.4|5951
1650889450000|2022-04-25 12:24:10|||||||||100
1650889460000|2022-04-25 12:24:20|1059.6|1059.2|1059|1058.6|1059.6|1059.2|1059|1058.6|820
1650889470000|2022-04-25 12:24:30|1059.2|1058.8|1059.2|1058.8|1059.2|1058.8|1059|1058.6|40
1650889480000|2022-04-25 12:24:40|1059.4|1059|1059.4|1059|1060|1059.6|1059.2|1059|805
1650889490000|2022-04-25 12:24:50|1059.2||1059.4||1059.4||1059.2||0
1650889500000|2022-04-25 12:25:00|1059.2|1058.8|1059.4|1059|1060.2|1060|1059.2|1058.8|9149
1650889510000|2022-04-25 12:25:10|1059.6|1059.2|1059|1058.6|1059.6|1059.2|1059|1058.6|1059
1650889520000|2022-04-25 12:25:20|1058.8|1058.4|1058.8|1058.4|1059.2|1058.8|1058.8|1058.4|0
1650889530000|2022-04-25 12:25:30|1058.6||1058.8||1058.8||1058.6||504
1650889540000|2022-04-25 12:25:40|1058.6|1058.2|1058.4|1058|1058.8|1058.4|1058.4|1058|2106
1650889550000|2022-04-25 12:25:50|1058.6|1058.2|1058.2|1058|1058.6|1058.2|1058.2|1057.8|785
1650889560000|2022-04-25 12:26:00|1058.4|1058.2|1058.6|1058.2|1059|1058.4|1058.4|1058.2|3148
1650889570000|2022-04-25 12:26:10|1058.8|1058.4|1058.8|1058.4|1059|1058.6|1058.8|1058.2|0
1650889580000|2022-04-25 12:26:20|1058.6|1058.2|1059.2|1058.8|1059.2|1058.8|1058.6|1058.2|359
1650889590000|2022-04-25 12:26:30|1059|1058.6|1058.6|1058.2|1059.2|1058.8|1058.6|1058.2|0
1650889600000|2022-04-25 12:26:40|1058.8|1058.4|1058.8|1058.4|1058.8|1058.6|1058.4|1058|537
1650889610000|2022-04-25 12:26:50|1058.6|1058.2|1058.6|1058.2|1058.8|1058.4|1058.4|1058|2442
1650889620000|2022-04-25 12:27:00|1058.8|1058.4|1058.6|1058.2|1059.4|1058.8|1058.6|1058.2|2582
1650889630000|2022-04-25 12:27:10|1058.8|1058.4|1058.4|1058|1058.8|1058.4|1058.4|1058|0
1650889640000|2022-04-25 12:27:20|1058.6|1058.2|1058.6|1058.2|1058.6|1058.2|1058.4|1058|0
1650889650000|2022-04-25 12:27:30||1058.4||1058.2||1058.4||1058.2|0
1650889660000|2022-04-25 12:27:40||1058.4||1058.2||1058.4||1058.2|0
1650889670000|2022-04-25 12:27:50|1058.4|1058|1058.2|1058|1058.6|1058|1058|1057.6|1130
1650889680000|2022-04-25 12:28:00|1058|1057.8|1058.2|1057.8|1058.2|1057.8|1058|1057.6|0
1650889690000|2022-04-25 12:28:10|1058|1057.6|1058.4|1058|1058.8|1058.2|1058|1057.6|1301
1650889700000|2022-04-25 12:28:20|1058.6|1058.2|1058.4|1058|1058.8|1058.4|1058.4|1058|0
1650889710000|2022-04-25 12:28:30|1058.2|1057.8|1058.2|1057.8|1058.4|1058|1058|1057.6|0
1650889720000|2022-04-25 12:28:40|1058.4|1058|1058.6|1058.2|1058.8|1058.2|1058.4|1058|0
1650889730000|2022-04-25 12:28:50|1058.4|1058|1058.4|1058|1058.6|1058.2|1058.4|1058|0
1650889740000|2022-04-25 12:29:00|1058.2|1057.8|1058.4|1058|1058.4|1058|1058.2|1057.8|0
1650889750000|2022-04-25 12:29:10|1058.2|1057.8|1058.6|1058.4|1058.8|1058.4|1058.2|1057.8|925
1650889760000|2022-04-25 12:29:20|1058.8|1058.6|1058.8|1058.6|1059|1058.6|1058.8|1058.6|1102
1650889770000|2022-04-25 12:29:30|1059|1058.8|1059.6|1059.2|1060.2|1060|1059|1058.8|50630
1650889780000|2022-04-25 12:29:40|1059.8|1059.4|1060|1059.6|1060|1059.6|1059.8|1059.4|71
1650889790000|2022-04-25 12:29:50|1059.8|1059.4|1060.2|1059.6|1060.2|1059.6|1059.6|1059.4|3817
1650889800000|2022-04-25 12:30:00|1060.4|1059.8|1060.6|1060.2|1060.8|1060.4|1060.2|1059.8|13590
1650889810000|2022-04-25 12:30:10|1060.4|1060|1060|1059.6|1060.6|1060|1060|1059.6|0
1650889820000|2022-04-25 12:30:20|1059.8|1059.4|1060.2|1059.8|1060.6|1060.2|1059.8|1059.4|3283
1650889830000|2022-04-25 12:30:30|1060|1059.6|1060|1059.6|1060.2|1059.8|1060|1059.6|0
1650889840000|2022-04-25 12:30:40|1059.8|1059.4|1059.6|1059.2|1059.8|1059.4|1059.6|1059.2|820
1650889850000|2022-04-25 12:30:50|1059.4|1059|1059.4|1059.2|1059.4|1059.2|1059.4|1059|0
1650889860000|2022-04-25 12:31:00|1059.6|1059|1059.2|1058.8|1059.6|1059.2|1059.2|1058.8|256
1650889870000|2022-04-25 12:31:10|1059.4|1059|1059.6|1059.2|1059.6|1059.2|1059.2|1059|359
1650889880000|2022-04-25 12:31:20|1059.4|1059.4|1059.6|1059.2|1059.6|1059.4|1059.4|1059.2|0
1650889890000|2022-04-25 12:31:30|1059.4||1059.4||1059.4||1059.4||500
1650889900000|2022-04-25 12:31:40|1059.6|1059.4|1059.8|1059.4|1060|1059.6|1059.6|1059.4|1366
1650889910000|2022-04-25 12:31:50|1059.6||1059.6||1059.8||1059.6||0
1650889920000|2022-04-25 12:32:00|1059.8|1059.2|1059.6|1059.2|1059.8|1059.2|1059.4|1059.2|295
1650889930000|2022-04-25 12:32:10|1059.4|1059|1059.6|1059.2|1059.6|1059.2|1059.2|1059|1142
1650889940000|2022-04-25 12:32:20|1059.4|1059|1059.4|1059|1059.4|1059|1059.2|1059|0
1650889950000|2022-04-25 12:32:30|1059.2||1059.2||1059.2||1059.2||0
1650889960000|2022-04-25 12:32:40|1059|1058.8|1059|1058.6|1059.2|1058.8|1059|1058.6|2729
1650889970000|2022-04-25 12:32:50|1058.8|1058.4|1058.8|1058.4|1059|1058.4|1058.6|1058.2|1726
1650889980000|2022-04-25 12:33:00|1059|1058.6|1058.6|1058.2|1059.2|1058.8|1058.6|1058.2|0
1650889990000|2022-04-25 12:33:10|1058.8||1058.6||1058.8||1058.6||0
1650890000000|2022-04-25 12:33:20|1058.8|1058.4|1059|1058.6|1059.4|1059|1058.8|1058.4|820
1650890020000|2022-04-25 12:33:40|1058.8|1058.4|1058.8|1058.4|1059|1058.6|1058.6|1058.4|1213
1650890030000|2022-04-25 12:33:50|1059.2|1058.6|1059.2|1058.8|1059.2|1058.8|1058.8|1058.4|16770
1650890040000|2022-04-25 12:34:00|1059.4|1059|1059.4|1059|1059.4|1059.2|1059.2|1058.8|542
1650890050000|2022-04-25 12:34:10|1059.2|1059.2|1059.4|1059|1059.4|1059.2|1059.2|1059|0
1650890060000|2022-04-25 12:34:20|1059.2|1058.8|1059.4|1059|1059.4|1059.2|1059|1058.6|2189
1650890070000|2022-04-25 12:34:30|1059.2|1058.8|1059.4|1059|1059.4|1059|1059|1058.6|0
1650890080000|2022-04-25 12:34:40|1059.6|1059.2|1059.6|1059.2|1059.8|1059.4|1059.6|1059|1553
1650890090000|2022-04-25 12:34:50|1059.8|1059.4|1059.4|1059|1059.8|1059.4|1059.4|1059|359
1650890100000|2022-04-25 12:35:00|1059.2|1058.8|1059.8|1059.4|1059.8|1059.4|1059.2|1058.8|0
1650890110000|2022-04-25 12:35:10|1059.6|1059.2|1060|1059.6|1060|1059.6|1059.4|1059|0
1650890120000|2022-04-25 12:35:20|1060.2|1059.8|1060.2|1059.8|1060.2|1059.8|1060.2|1059.6|691
1650890130000|2022-04-25 12:35:30|1060|1059.6|1060|1059.6|1060.2|1059.8|1059.8|1059.4|983
1650890140000|2022-04-25 12:35:40|1059.8|1059.4|1059.4|1059|1059.8|1059.4|1059.4|1059|1205
1650890150000|2022-04-25 12:35:50|1059.6|1059.2|1059.6|1059.2|1060|1059.6|1059.6|1059.2|522
1650890160000|2022-04-25 12:36:00|1059.4|1059|1059.6|1059.2|1059.6|1059.2|1059.4|1059|461
1650890170000|2022-04-25 12:36:10|1059.8|1059.4|1060.2|1059.8|1060.4|1060|1059.6|1059.2|4984
1650890180000|2022-04-25 12:36:20|1060.4|1060|1060|1059.6|1060.4|1060|1059.8|1059.4|0
1650890190000|2022-04-25 12:36:30|1060.2|1059.8|1059.8|1059.4|1060.2|1059.8|1059.6|1059.2|0
1650890200000|2022-04-25 12:36:40|1060|1059.6|1059.8|1059.6|1060.2|1059.8|1059.8|1059.6|0
1650890210000|2022-04-25 12:36:50|1060||1059.8||1060||1059.8||0
1650890220000|2022-04-25 12:37:00|1060|1059.8|1060.2|1060|1060.2|1060|1060|1059.8|0
1650890230000|2022-04-25 12:37:10|1060|1059.8|1060.4|1060|1060.4|1060|1059.8|1059.6|291
1650890240000|2022-04-25 12:37:20|1060.2|1059.8|1060.4|1060|1060.6|1060.2|1060.2|1059.8|459
1650890250000|2022-04-25 12:37:30|1060.2|1059.8|1060.2|1059.8|1060.2|1060|1060.2|1059.8|1422
1650890260000|2022-04-25 12:37:40|1060.4|1060|1060|1059.8|1060.4|1060|1060|1059.8|0
1650890270000|2022-04-25 12:37:50|1060.2|1060|1060.2|1059.8|1060.4|1060|1060.2|1059.8|3940
1650890280000|2022-04-25 12:38:00|1060.4|1060|1060.2|1059.8|1060.4|1060|1060.2|1059.8|461
1650890290000|2022-04-25 12:38:10|1060|1059.6|1060|1059.6|1060.2|1059.8|1060|1059.6|517
1650890300000|2022-04-25 12:38:20|1060.2|1059.8|1060.2|1059.8|1060.2|1059.8|1060.2|1059.8|1015
1650890310000|2022-04-25 12:38:30|1060|1059.6|1060|1059.6|1060|1059.6|1060|1059.6|748
1650890320000|2022-04-25 12:38:40||1059.4||1059.6||1059.6||1059.4|0
1650890330000|2022-04-25 12:38:50|1059.8|1059.4|1059.8|1059.4|1059.8|1059.4|1059.8|1059.4|160
1650890340000|2022-04-25 12:39:00|1060|1059.6|1060.2|1059.8|1060.2|1059.8|1059.8|1059.4|1999
1650890350000|2022-04-25 12:39:10|1060.4|1060|1060.4|1060.2|1060.4|1060.2|1060.4|1060|517
1650890360000|2022-04-25 12:39:20|1060.2|1060|1060.4|1060|1060.4|1060|1060.2|1060|534
1650890380000|2022-04-25 12:39:40|1060.2|1060.2|1060|1059.6|1060.2|1060.2|1060|1059.6|1570
1650890390000|2022-04-25 12:39:50|1060.2|1059.8|1060.2|1059.8|1060.2|1059.8|1060.2|1059.8|0
1650890400000|2022-04-25 12:40:00|1060.4|1060|1060.2|1059.8|1060.4|1060|1060.2|1059.8|0
1650890410000|2022-04-25 12:40:10|1060.4|1060|1060.4|1060|1060.4|1060|1060.2|1059.8|0
1650890420000|2022-04-25 12:40:20|1060.2|1059.8|1060.4|1060|1060.4|1060|1060.2|1059.8|100
1650890430000|2022-04-25 12:40:30|1060.6|1060.2|1060.6|1060.2|1060.6|1060.4|1060.6|1060.2|5822
1650890440000|2022-04-25 12:40:40|1060.4|1060|1060.8|1060.4|1060.8|1060.4|1060.4|1060|8556
1650890450000|2022-04-25 12:40:50|1060.6|1060.2|1061.4|1060.8|1061.4|1060.8|1060.6|1060.2|7789
1650890460000|2022-04-25 12:41:00|1061.2|1061|1061.8|1061.4|1061.8|1061.4|1061.2|1060.8|474
1650890470000|2022-04-25 12:41:10||1061.6||1061.4||1061.6||1061.4|529
1650890480000|2022-04-25 12:41:20||1061.6||1061.4||1061.6||1061.4|0
1650890490000|2022-04-25 12:41:30|1061.6|1061.2|1061.8|1061.4|1061.8|1061.4|1061.4|1061.2|5536
1650890500000|2022-04-25 12:41:40|1062|1061.6|1062.2|1061.8|1062.2|1061.8|1061.8|1061.4|1144
1650890510000|2022-04-25 12:41:50|1062.4|1062|1062.6|1062.2|1062.8|1062.4|1062.2|1061.8|891
1650890520000|2022-04-25 12:42:00|1062.4|1062|1062.2|1061.8|1062.4|1062|1062|1061.6|3339
1650890530000|2022-04-25 12:42:10|1062.4|1062|1062.2|1061.8|1062.6|1062.2|1062.2|1061.8|561
1650890540000|2022-04-25 12:42:20|1062.4|1062|1062.4|1062|1062.4|1062|1062.4|1062|0
1650890560000|2022-04-25 12:42:40|1062.6|1062.2|1062.6|1062.4|1062.8|1062.4|1062.6|1062.2|1525
1650890570000|2022-04-25 12:42:50|1062.8|1062.6|1062.6|1062.2|1063|1062.6|1062.6|1062.2|1535
1650890600000|2022-04-25 12:43:20||1062.4||1062.2||1062.4||1062.2|0
1650890620000|2022-04-25 12:43:40|1062.4||1062.6||1062.6||1062.4||0
1650890630000|2022-04-25 12:43:50||1062.4||1062.2||1062.4||1062.2|0
1650890640000|2022-04-25 12:44:00|1062.4|1062.4|1062.2|1061.8|1062.4|1062.4|1062.2|1061.8|620
1650890660000|2022-04-25 12:44:20|1062||1062.2||1062.2||1062||0
1650890700000|2022-04-25 12:45:00|||||||||14
1650890710000|2022-04-25 12:45:10|1062||1062||1062.2||1062||0
1650890720000|2022-04-25 12:45:20||1061.6||1061.6||1061.6||1061.6|11
1650890730000|2022-04-25 12:45:30|1062.2|1061.8|1062.4|1062|1062.6|1062.2|1062.2|1061.8|1594
1650890740000|2022-04-25 12:45:40|1062.2|1061.8|1062|1061.6|1062.2|1061.8|1062|1061.6|2369
1650890750000|2022-04-25 12:45:50|1062.2|1061.8|1062.2|1061.8|1062.2|1061.8|1062.2|1061.8|0
1650890770000|2022-04-25 12:46:10|1062|1061.6|1062|1061.8|1062.2|1061.8|1062|1061.6|144
1650890780000|2022-04-25 12:46:20|1062.2|1061.6|1062.4|1062|1062.4|1062|1062.2|1061.6|2093
1650890790000|2022-04-25 12:46:30|1062.6|1062.2|1062.6|1062.2|1062.8|1062.4|1062.6|1062.2|206
1650890800000|2022-04-25 12:46:40|1062.8|1062.4|1062.8|1062.4|1062.8|1062.4|1062.8|1062.4|0
1650890810000|2022-04-25 12:46:50|1063|1062.6|1063|1062.6|1063.4|1062.8|1063|1062.6|0
1650890820000|2022-04-25 12:47:00|1062.8|1062.4|1063.4|1063|1063.6|1063.2|1062.8|1062.2|4339
1650890830000|2022-04-25 12:47:10|1063.6|1063.2|1063.4|1063|1063.6|1063.2|1063.2|1063|1452
1650890840000|2022-04-25 12:47:20|1063.2|1062.8|1063.2|1062.8|1063.4|1063|1063.2|1062.6|1621
1650890850000|2022-04-25 12:47:30|1063|1063|1063.4|1063|1063.6|1063.2|1063|1063|376
1650890870000|2022-04-25 12:47:50|1063.2|1062.8|1063.4|1063|1063.4|1063.2|1063.2|1062.8|0
1650890880000|2022-04-25 12:48:00|1063.2|1062.8|1063.8|1063.6|1064|1063.6|1063.2|1062.8|2951
1650890890000|2022-04-25 12:48:10|1064|1063.4|1063.8|1063.4|1064|1063.6|1063.6|1063.2|3543
1650890900000|2022-04-25 12:48:20|1064|1063.6|1063|1062.6|1064|1063.6|1063|1062.6|1779
1650890910000|2022-04-25 12:48:30|1063.2|1062.8|1063.6|1063.2|1063.6|1063.2|1063|1062.8|0
1650890920000|2022-04-25 12:48:40|1063.8|1063.4|1063.8|1063.2|1064|1063.6|1063.6|1063.2|1740
1650890930000|2022-04-25 12:48:50|1064|1063.4|1063.4|1063|1064|1063.6|1063.4|1062.8|461
1650890940000|2022-04-25 12:49:00|1063.2|1062.8|1063|1062.6|1063.6|1063|1063|1062.6|1707
1650890950000|2022-04-25 12:49:10|1063.2|1062.8|1063.6|1063.2|1063.6|1063.2|1063|1062.6|3167
1650890960000|2022-04-25 12:49:20|1063.8|1063.4|1063.8|1063.2|1063.8|1063.4|1063.6|1063.2|1500
1650890970000|2022-04-25 12:49:30|1063.6|1063.4|1063.8|1063.4|1063.8|1063.4|1063.4|1063.4|3487
1650890980000|2022-04-25 12:49:40|1063.6|1063.2|1063.8|1063.4|1063.8|1063.4|1063.6|1063.2|0
1650890990000|2022-04-25 12:49:50|1064|1063.6|1064.2|1063.6|1064.2|1063.8|1063.8|1063.6|11349
1650891000000|2022-04-25 12:50:00|1064|1063.8|1064.2|1063.8|1064.2|1063.8|1063.8|1063.6|10
1650891010000|2022-04-25 12:50:10|1064||1064.2||1064.2||1064||0
1650891020000|2022-04-25 12:50:20|1064||1064||1064.2||1064||0
1650891030000|2022-04-25 12:50:30|1064.2||1064.2||1064.2||1064.2||240
1650891040000|2022-04-25 12:50:40|1064.4|1064.2|1064.2|1063.8|1064.4|1064.2|1064|1063.6|12683
1650891050000|2022-04-25 12:50:50|1064.4|1064|1064.4|1064.2|1064.6|1064.2|1064.4|1064|0
1650891060000|2022-04-25 12:51:00|1064.6|1064.4|1064.8|1064.2|1064.8|1064.4|1064.6|1064.2|2094
1650891070000|2022-04-25 12:51:10|1064.6|1064.4|1064.8|1064.4|1064.8|1064.4|1064.6|1064.4|0
1650891080000|2022-04-25 12:51:20|1064.6|1064.2|1064.6|1064.2|1064.6|1064.2|1064.6|1064.2|3558
1650891090000|2022-04-25 12:51:30|1064.4|1064|1064.4|1064|1064.4|1064|1063.8|1063.4|5122
1650891100000|2022-04-25 12:51:40|1064.2|1063.8|1064.2|1063.8|1064.4|1063.8|1064|1063.6|531
1650891110000|2022-04-25 12:51:50|1064||1064.2||1064.2||1064||0
1650891120000|2022-04-25 12:52:00||1064||1063.8||1064||1063.8|0
1650891130000|2022-04-25 12:52:10|1064.4|1064|1064.4|1064|1064.6|1064.2|1064.4|1064|719
1650891150000|2022-04-25 12:52:30|||||||||1052
1650891160000|2022-04-25 12:52:40|1064.6|1064.2|1064.4|1064|1064.6|1064.2|1064.2|1064|1722
1650891170000|2022-04-25 12:52:50|1064.2|1063.8|1064.2|1064|1064.4|1064|1064.2|1063.8|461
1650891180000|2022-04-25 12:53:00|1064|1063.8|1063.8|1063.4|1064|1063.8|1063.6|1063.2|772
1650891190000|2022-04-25 12:53:10|1063.6|1063.2|1064|1063.6|1064|1063.6|1063.6|1063.2|0
1650891200000|2022-04-25 12:53:20|1064.2|1063.8|1064.2|1063.8|1064.4|1064|1064.2|1063.8|1004
1650891210000|2022-04-25 12:53:30|1064.4|1064|1064.4|1064|1064.4|1064|1064.4|1063.8|0
1650891220000|2022-04-25 12:53:40|1064.6|1064.2|1064.6|1064.2|1064.8|1064.4|1064.6|1064.2|6038
1650891230000|2022-04-25 12:53:50|1064.4|1064|1064.4|1064|1064.6|1064.2|1064.4|1064|527
1650891260000|2022-04-25 12:54:20|1064.6|1064.2|1065|1064.6|1065|1064.6|1064.6|1064.2|2832
1650891270000|2022-04-25 12:54:30|1065.2|1064.8|1065.6|1065.2|1065.8|1065.4|1065.2|1064.8|4483
1650891280000|2022-04-25 12:54:40|1065.4|1065|1065.6|1065.2|1065.8|1065.4|1065.4|1065|3136
1650891290000|2022-04-25 12:54:50|1065.8|1065.4|1066|1065.6|1066.2|1065.6|1065.8|1065.4|2274
1650891300000|2022-04-25 12:55:00|1066.2|1065.8|1066.2|1065.8|1066.6|1066.2|1066.2|1065.8|1066
1650891310000|2022-04-25 12:55:10|1066.4|1066|1066.8|1066.2|1066.8|1066.4|1066.4|1066|0
1650891320000|2022-04-25 12:55:20|1066.6|1066|1066.2|1065.6|1066.8|1066.2|1066|1065.6|8773
1650891330000|2022-04-25 12:55:30|1066|1065.8|1066|1065.6|1066|1065.8|1065.8|1065.4|2728
1650891340000|2022-04-25 12:55:40|1065.8|1065.4|1066|1065.8|1066|1065.8|1065.8|1065.4|461
1650891350000|2022-04-25 12:55:50||1065.6||1065.6||1065.6||1065.4|490
1650891360000|2022-04-25 12:56:00|1065.8|1065.4|1066|1065.6|1066|1065.6|1065.8|1065.4|6443
1650891370000|2022-04-25 12:56:10|1066.2|1065.8|1066.6|1066.2|1066.6|1066.2|1066.2|1065.8|2197
1650891380000|2022-04-25 12:56:20|1066.8|1066.4|1066.6|1066.4|1066.8|1066.4|1066.6|1066.4|0
1650891390000|2022-04-25 12:56:30|1066.8|1066.2|1066.6|1066.4|1066.8|1066.4|1066.6|1066.2|2971
1650891400000|2022-04-25 12:56:40|1066.8|1066.2|1066.8|1066.2|1066.8|1066.4|1066.6|1066.2|504
1650891410000|2022-04-25 12:56:50|1066.6|1066.4|1067|1066.4|1067|1066.4|1066.6|1066.4|0
1650891420000|2022-04-25 12:57:00|1067.2|1066.6|1067.2|1067|1067.4|1067|1067.2|1066.6|5359
1650891430000|2022-04-25 12:57:10|1067|1066.8|1067.6|1067.2|1067.8|1067.2|1067|1066.8|8331
1650891440000|2022-04-25 12:57:20|1067.4|1067|1067.4|1067|1067.6|1067|1067.2|1067|52
1650891460000|2022-04-25 12:57:40|1067.2||1067.4||1067.4||1067.2||790
1650891500000|2022-04-25 12:58:20|1067.6|1067.2|1068|1067.6|1068|1067.8|1067.6|1067.2|3549
1650891510000|2022-04-25 12:58:30|1067.8|1067.4|1067.8|1067.4|1067.8|1067.4|1067.8|1067.4|0
1650891520000|2022-04-25 12:58:40|1067.6|1067.2|1067.4|1067|1067.6|1067.2|1067.2|1067|625
1650891540000|2022-04-25 12:59:00|1067.6|1067.4|1067.4|1067.2|1067.6|1067.4|1067.4|1067|7692
1650891550000|2022-04-25 12:59:10|1067.6|1067|1067.6|1067.2|1067.6|1067.2|1067.4|1067|0
1650891560000|2022-04-25 12:59:20||1067||1067.2||1067.2||1067|0
1650891570000|2022-04-25 12:59:30|1067.4|1067|1067.2|1066.8|1067.6|1067.2|1067.2|1066.8|1468
1650891590000|2022-04-25 12:59:50|1067|1066.6|1066.8|1066.4|1067|1066.6|1066.8|1066.4|1265
1650891600000|2022-04-25 13:00:00|1066.6|1066.2|1066.6|1066.2|1066.8|1066.4|1066.6|1066.2|0
1650891620000|2022-04-25 13:00:20|1066.4|1066|1066.6|1066.2|1066.6|1066.2|1066.4|1066|0
1650891630000|2022-04-25 13:00:30|1066.8|1066.4|1066.6|1066.2|1067|1066.6|1066.6|1066.2|5226
1650891640000|2022-04-25 13:00:40|1066.8|1066.4|1066.6|1066.2|1066.8|1066.4|1066.6|1066.2|0
1650891660000|2022-04-25 13:01:00|1066.8|1066.4|1066.4|1066.2|1066.8|1066.4|1066.4|1066|3801
1650891670000|2022-04-25 13:01:10|1066.2|1066|1066.8|1066.4|1066.8|1066.4|1066.2|1066|2620
1650891680000|2022-04-25 13:01:20|1066.6|1066.6|1067|1066.6|1067.2|1066.8|1066.6|1066.6|4170
1650891690000|2022-04-25 13:01:30|1066.8|1066.4|1066.8|1066.4|1066.8|1066.4|1066.6|1066.2|0
1650891700000|2022-04-25 13:01:40|1066.6|1066.2|1066.4|1066|1066.6|1066.2|1066.2|1066|6075
1650891710000|2022-04-25 13:01:50|1066.2|1065.8|1066.2|1065.8|1066.4|1066|1066|1065.8|14835
1650891720000|2022-04-25 13:02:00|1066|1065.6|1066.4|1066|1066.4|1066.2|1066|1065.6|15203
1650891730000|2022-04-25 13:02:10|||||||||1552
1650891740000|2022-04-25 13:02:20|1066.6||1066.4||1066.6||1066.4||2120
1650891750000|2022-04-25 13:02:30|1066.2|1065.8|1066|1065.4|1066.2|1065.8|1065.8|1065.4|2065
1650891760000|2022-04-25 13:02:40|1066.2|1065.6|1065.6|1065.2|1066.2|1065.8|1065.6|1065.2|0
1650891770000|2022-04-25 13:02:50|1065.2|1065|1065|1064.4|1065.2|1065|1064.8|1064.4|13714
1650891780000|2022-04-25 13:03:00|1064.8|1064.6|1064.6|1064.2|1064.8|1064.6|1064.6|1064.2|73
1650891790000|2022-04-25 13:03:10|1064.8|1064.4|1065|1064.6|1065.4|1065|1064.8|1064.4|1000
1650891800000|2022-04-25 13:03:20|1065.2|1064.8|1064.8|1064.4|1065.2|1064.8|1064.8|1064.4|1831
1650891810000|2022-04-25 13:03:30|1064.6|1064.2|1064.4|1064|1064.6|1064.2|1064.4|1064|0
1650891830000|2022-04-25 13:03:50|1064.2||1064.4||1064.4||1064.2||0
1650891840000|2022-04-25 13:04:00|1064.6|1064.2|1064.4|1064|1064.8|1064.4|1064.4|1064|3330
1650891850000|2022-04-25 13:04:10|1064.2||1064.4||1064.4||1064.2||342
1650891860000|2022-04-25 13:04:20|1064.2|1063.8|1064.2|1063.6|1064.2|1063.8|1064.2|1063.6|689
1650891880000|2022-04-25 13:04:40|1064|1063.4|1063.6|1063|1064|1063.6|1063.4|1063|0
1650891890000|2022-04-25 13:04:50|1063.4|1062.8|1063.2|1062.6|1063.4|1063|1063.2|1062.6|0
1650891900000|2022-04-25 13:05:00|1063.4|1062.8|1063.4|1063|1063.4|1063|1063.4|1062.8|0
1650891910000|2022-04-25 13:05:10|1063.2|1062.8|1063.2|1062.8|1063.4|1063|1063|1062.6|702
1650891940000|2022-04-25 13:05:40|1064.2|1064|1063.8|1063.4|1064.4|1064.2|1063.4|1063|111297
1650891950000|2022-04-25 13:05:50|1064.4|1064.2|1064|1063.6|1064.4|1064.2|1064|1063.6|55877
1650891960000|2022-04-25 13:06:00|1063.8|1063.4|1063.4|1063|1064|1063.6|1063.4|1063|4956
1650891970000|2022-04-25 13:06:10|1063.6|1063.2|1064.4|1064|1064.4|1064|1063.4|1063.2|3025
1650891980000|2022-04-25 13:06:20|1064.6|1064.2|1064.4|1064|1064.6|1064.4|1064.4|1064|9562
1650891990000|2022-04-25 13:06:30|1064.2|1063.8|1064|1063.8|1064.2|1063.8|1064|1063.6|0
1650892000000|2022-04-25 13:06:40||1063.6||1063.6||1063.6||1063.6|0
1650892010000|2022-04-25 13:06:50|1063.8|1063.4|1064.4|1064|1064.4|1064|1063.8|1063.4|3215
1650892030000|2022-04-25 13:07:10|1064.2|1063.8|1064.4|1064|1064.4|1064|1064|1063.8|2041
1650892050000|2022-04-25 13:07:30|1064.6|1064.2|1064.4|1064|1065|1064.6|1064.4|1064|2273
1650892060000|2022-04-25 13:07:40|1064.2|1063.8|1064.2|1063.8|1064.4|1064|1064.2|1063.8|0
1650892070000|2022-04-25 13:07:50|1064.4|1064|1064.4|1064|1064.4|1064|1064.4|1064|0
1650892080000|2022-04-25 13:08:00|1064|1063.8|1064.2|1063.8|1064.4|1064|1064|1063.8|4735
1650892090000|2022-04-25 13:08:10|1064.4|1064|1064.8|1064.4|1064.8|1064.4|1064.4|1064|887
1650892110000|2022-04-25 13:08:30|1065|1064.6|1065|1064.6|1065|1064.6|1065|1064.6|0
1650892120000|2022-04-25 13:08:40||1064.8||1064.6||1064.8||1064.6|0
1650892130000|2022-04-25 13:08:50|1065.2|1064.8|1065.2|1064.8|1065.4|1065|1065|1064.8|1421
1650892140000|2022-04-25 13:09:00|1065|1064.6|1065.2|1064.8|1065.2|1064.8|1065|1064.6|0
1650892150000|2022-04-25 13:09:10|1065.4|1065|1065.4|1065|1065.4|1065|1065.2|1065|0
1650892160000|2022-04-25 13:09:20|1065.2|1065.2|1065.4|1065|1065.4|1065.2|1065.2|1065|0
1650892170000|2022-04-25 13:09:30|1065.2|1064.8|1065.2|1064.8|1065.2|1064.8|1065|1064.8|1406
1650892180000|2022-04-25 13:09:40|1065.4|1065|1065.4|1065|1065.4|1065|1065.4|1065|100
1650892190000|2022-04-25 13:09:50|1065.2|1064.8|1065.4|1065|1065.4|1065|1065.2|1064.6|8644
1650892200000|2022-04-25 13:10:00|1065.6|1065.2|1065.8|1065.6|1066.2|1065.8|1065.6|1065.2|7624
1650892210000|2022-04-25 13:10:10|1066||1065.8||1066||1065.8||524
1650892220000|2022-04-25 13:10:20|1065.6|1065.4|1065.6|1065.2|1065.8|1065.4|1065.6|1065.2|3095
1650892230000|2022-04-25 13:10:30|1065.4|1065|1065.2|1065|1065.4|1065|1064.6|1064.4|28208
1650892240000|2022-04-25 13:10:40|1065|1064.8|1064.8|1064.4|1065.2|1064.8|1064.4|1064.2|5344
1650892250000|2022-04-25 13:10:50|1065|1064.6|1064.8|1064.2|1065.2|1064.8|1064.6|1064.2|5898
1650892260000|2022-04-25 13:11:00|1065|1064.4|1064.8|1064.2|1065|1064.6|1064.8|1064.2|0
1650892270000|2022-04-25 13:11:10|1064.6|1064|1064.4|1063.8|1064.8|1064|1064.2|1063.8|856
1650892280000|2022-04-25 13:11:20|1064.2|1064|1064.8|1064.4|1064.8|1064.4|1064.2|1063.8|0
1650892290000|2022-04-25 13:11:30|1064.6|1064.2|1064.6|1064.2|1064.6|1064.2|1064.4|1064|1699
1650892310000|2022-04-25 13:11:50|1064.8|1064.4|1065|1064.6|1065|1064.6|1064.8|1064.4|718
1650892320000|2022-04-25 13:12:00|1065.2|1064.8|1065.4|1065|1065.4|1065|1064.8|1064.4|510
1650892330000|2022-04-25 13:12:10|1065.6|1065.2|1064.6|1064.4|1065.6|1065.2|1064.6|1064.4|6336
1650892340000|2022-04-25 13:12:20|1064.8|1064.2|1064.6|1064|1064.8|1064.2|1064.6|1064|3285
1650892350000|2022-04-25 13:12:30|1064.8|1064.2|1064.6|1064.2|1065|1064.4|1064.6|1064.2|668
1650892360000|2022-04-25 13:12:40|1064.8|1064.4|1065|1064.6|1065|1064.6|1064.6|1064.4|0
1650892370000|2022-04-25 13:12:50||1064.4||1064.6||1064.6||1064.4|250
1650892390000|2022-04-25 13:13:10|1064.8|1064.4|1064.6|1064.2|1064.8|1064.4|1064.6|1064|643
1650892400000|2022-04-25 13:13:20|1064.4|1064|1064.2|1063.8|1064.6|1064.2|1064.2|1063.8|0
1650892410000|2022-04-25 13:13:30|1064.4|1063.6|1064.2|1063.8|1064.4|1063.8|1064.2|1063.6|0
1650892420000|2022-04-25 13:13:40|1064.4|1064|1064.4|1064|1064.4|1064|1064.4|1064|1222
1650892430000|2022-04-25 13:13:50|1064.6|1064.2|1064.4|1064|1064.6|1064.2|1064.4|1064|472
1650892440000|2022-04-25 13:14:00|1064.6|1064.2|1064.8|1064.4|1065|1064.6|1064.6|1064|3857
1650892450000|2022-04-25 13:14:10|1064.6|1064.2|1065.2|1064.8|1065.2|1064.8|1064.4|1064|795
1650892460000|2022-04-25 13:14:20|1065.4|1064.6|1065.4|1065|1065.4|1065|1065.4|1064.6|1156
1650892470000|2022-04-25 13:14:30|1065.6|1065.2|1064.8|1064.4|1065.8|1065.4|1064.8|1064.4|4946
1650892480000|2022-04-25 13:14:40|1065|1064.6|1065.2|1064.6|1065.4|1065|1064.8|1064.4|1620
1650892490000|2022-04-25 13:14:50|1065|1064.8|1065.4|1065|1065.6|1065.2|1065|1064.8|0
1650892500000|2022-04-25 13:15:00|1065.6|1065.2|1065.8|1065.2|1066|1065.8|1065.6|1065.2|590
1650892510000|2022-04-25 13:15:10|1066|1065.4|1065.6|1065.2|1066|1065.4|1065.6|1065.2|0
1650892520000|2022-04-25 13:15:20|1065.4|1065|1065.4|1065|1065.8|1065.4|1065.4|1064.8|461
1650892530000|2022-04-25 13:15:30|1065.6|1065.2|1065.6|1065.2|1065.6|1065.2|1065.4|1065.2|0
1650892540000|2022-04-25 13:15:40|1065.4|1065|1065.2|1064.8|1065.4|1065|1065|1064.4|10833
1650892560000|2022-04-25 13:16:00|1065|1064.6|1064.8|1064.4|1065|1064.6|1064.4|1064.2|6741
1650892570000|2022-04-25 13:16:10|1064.6|1064.2|1064.6|1064.2|1064.8|1064.2|1064.6|1064.2|0
1650892580000|2022-04-25 13:16:20|1064.4|1064|1064.4|1064|1064.6|1064|1064.4|1063.8|0
1650892590000|2022-04-25 13:16:30||1063.8||1064||1064.2||1063.8|0
1650892600000|2022-04-25 13:16:40|1064.6|1064.2|1064.6|1064|1065|1064.6|1064.6|1064|1612
1650892610000|2022-04-25 13:16:50|1064.4||1064.6||1064.6||1064.4||0
1650892620000|2022-04-25 13:17:00|1064.8|1064.2|1064.6|1064.2|1064.8|1064.4|1064.6|1064.2|0
1650892630000|2022-04-25 13:17:10|1064.8|1064.4|1064.8|1064.2|1065|1064.6|1064.6|1064.2|507
1650892640000|2022-04-25 13:17:20|1064.6|1064|1064.4|1064|1064.6|1064|1064.2|1064|600
1650892650000|2022-04-25 13:17:30|1064.6|1064.2|1064.6|1064.2|1064.6|1064.4|1064.6|1064.2|2759
1650892660000|2022-04-25 13:17:40||1064||1064.2||1064.2||1064|0
1650892670000|2022-04-25 13:17:50|1064.4|1064|1064.4|1064|1064.6|1064.2|1064.2|1063.8|0
1650892680000|2022-04-25 13:18:00|1064.6||1064.4||1064.6||1064.4||0
1650892690000|2022-04-25 13:18:10|1064.2|1063.8|1064.2|1063.8|1064.2|1063.8|1064|1063.6|2018
1650892700000|2022-04-25 13:18:20|1064|1064|1064.2|1063.8|1064.2|1064|1064|1063.6|1100
1650892720000|2022-04-25 13:18:40|1064.4|1064|1064.6|1064.2|1064.6|1064.2|1064.4|1064|3689
1650892740000|2022-04-25 13:19:00|1064.8|1064.4|1065|1064.6|1065|1064.6|1064.8|1064.2|804
1650892750000|2022-04-25 13:19:10|||||||||461
1650892760000|2022-04-25 13:19:20|1065.2|1064.8|1065.4|1064.8|1065.6|1065|1064.8|1064.6|15532
1650892770000|2022-04-25 13:19:30|1065.6|1065|1065.6|1065.2|1066|1065.6|1065.6|1065|0
1650892780000|2022-04-25 13:19:40|1065.8||1065.6||1065.8||1065.4||0
1650892790000|2022-04-25 13:19:50|1065.8||1065.6||1065.8||1065.6||461
1650892800000|2022-04-25 13:20:00|1065.8|1065.4|1066.2|1065.6|1066.4|1065.8|1065.8|1065.2|657
1650892810000|2022-04-25 13:20:10|1066|1065.8|1065.8|1065.4|1066|1065.8|1065.8|1065.4|0
1650892820000|2022-04-25 13:20:20|1066|1065.6|1066|1065.6|1066|1065.6|1066|1065.6|0
1650892830000|2022-04-25 13:20:30|1066.2|1065.8|1066.4|1066|1066.6|1066|1066.2|1065.8|359
1650892840000|2022-04-25 13:20:40||1065.8||1065.8||1065.8||1065.8|0
1650892850000|2022-04-25 13:20:50|1066.6|1066|1066.4|1066|1066.8|1066.4|1066.4|1066|0
1650892860000|2022-04-25 13:21:00|1066.6|1066.2|1066.4|1066|1066.6|1066.2|1066.2|1066|921
1650892870000|2022-04-25 13:21:10|1066.2||1066.4||1066.4||1066.2||1795
1650892880000|2022-04-25 13:21:20||1066.2||1066||1066.2||1066|9833
1650892890000|2022-04-25 13:21:30|1066.6|1066.2|1066.6|1066.2|1066.6|1066.2|1066.6|1066.2|1191
1650892900000|2022-04-25 13:21:40|1066.8|1066.4|1066.8|1066.4|1067.2|1066.8|1066.8|1066.4|2699
1650892910000|2022-04-25 13:21:50|1066.6|1066.2|1066.6|1066.2|1066.6|1066.2|1066.4|1066.2|712
1650892920000|2022-04-25 13:22:00|1066.8|1066.6|1066.6|1066.2|1066.8|1066.6|1066.6|1066.2|3216
1650892930000|2022-04-25 13:22:10|1066.8|1066.4|1066.6|1066.2|1066.8|1066.4|1066.6|1066.2|750
1650892940000|2022-04-25 13:22:20|1066.8|1066.4|1066.6|1066.2|1066.8|1066.4|1066.6|1066.2|3884
1650892950000|2022-04-25 13:22:30|1066.8|1066.4|1067.2|1066.8|1067.2|1066.8|1066.8|1066.4|1590
1650892960000|2022-04-25 13:22:40|1067.4|1066.6|1067.4|1067|1067.6|1067|1067.4|1066.6|1895
1650892970000|2022-04-25 13:22:50|1067.6||1067.4||1067.6||1067.4||0
1650892980000|2022-04-25 13:23:00|1067.2|1066.8|1066.8|1066.4|1067.2|1066.8|1066.6|1066.2|3413
1650892990000|2022-04-25 13:23:10|1066.6|1066.2|1066.6|1066.2|1066.8|1066.6|1066.6|1066.2|948
1650893000000|2022-04-25 13:23:20|1066.8|1066.4|1066.2|1065.8|1066.8|1066.4|1066.2|1065.8|1061
1650893010000|2022-04-25 13:23:30|1066.4|1065.6|1066.4|1066|1066.4|1066|1066.4|1065.6|0
1650893020000|2022-04-25 13:23:40|1066.2|1065.8|1066|1065.6|1066.2|1065.8|1065.6|1065.4|8861
1650893030000|2022-04-25 13:23:50|1065.8|1065.4|1066|1065.4|1066|1065.4|1065.6|1065.2|0
1650893040000|2022-04-25 13:24:00|1065.8||1065.8||1066||1065.8||461
1650893060000|2022-04-25 13:24:20|1066|1065.2|1065.6|1065.2|1066|1065.2|1065.6|1065.2|0
1650893070000|2022-04-25 13:24:30|1065.4|1065|1065.2|1064.8|1065.6|1065|1065.2|1064.8|0
1650893080000|2022-04-25 13:24:40|1065|1064.6|1065|1064.6|1065.4|1064.6|1065|1064.6|200
1650893090000|2022-04-25 13:24:50||1064.4||1064.6||1064.6||1064.4|0
1650893100000|2022-04-25 13:25:00|1064.8|1064.4|1064.8|1064.4|1064.8|1064.4|1064.8|1064.2|0
1650893110000|2022-04-25 13:25:10|1064.6|1064.2|1064.6|1064.2|1064.6|1064.2|1064.6|1064.2|0
1650893120000|2022-04-25 13:25:20|1064.4|1064|1064.2|1063.8|1064.4|1064|1064.2|1063.8|0
1650893130000|2022-04-25 13:25:30|1064.4||1064.2||1064.4||1064.2||0
1650893140000|2022-04-25 13:25:40||1063.6||1063.8||1063.8||1063.6|0
1650893150000|2022-04-25 13:25:50|1064|1063.6|1063.8|1063.4|1064|1063.6|1063.6|1063.2|950
1650893170000|2022-04-25 13:26:10|1064|1063.6|1064|1063.6|1064|1063.6|1064|1063.6|499
1650893180000|2022-04-25 13:26:20|||||||||500
1650893190000|2022-04-25 13:26:30|1064.2|1064|1064|1063.6|1064.2|1064|1063.8|1063.6|11842
1650893200000|2022-04-25 13:26:40|1063.8|1063.8|1063.2|1062.8|1063.8|1063.8|1063.2|1062.8|1205
1650893210000|2022-04-25 13:26:50|1063|1062.6|1062.8|1062.4|1063|1062.6|1062.8|1062.4|3129
1650893220000|2022-04-25 13:27:00|1063|1062.6|1063|1062.6|1063|1062.6|1062.8|1062.4|0
1650893230000|2022-04-25 13:27:10|1063.2|1062.8|1062.8|1062.4|1063.2|1062.8|1062.8|1062.4|1359
1650893240000|2022-04-25 13:27:20|1063|1062.6|1062.8|1062.6|1063|1062.6|1062.8|1062.6|0
1650893250000|2022-04-25 13:27:30|1063|1062.4|1063|1062.6|1063|1062.6|1062.6|1062.4|10493
1650893260000|2022-04-25 13:27:40|1062.8|1062.4|1063|1062.6|1063|1062.6|1062.6|1062.4|535
1650893270000|2022-04-25 13:27:50|1062.8|1062.4|1062.6|1062.2|1062.8|1062.4|1062.6|1062.2|1247
1650893280000|2022-04-25 13:28:00|1062.8|1062.4|1062.6|1062.2|1063|1062.6|1062.6|1062|5347
1650893290000|2022-04-25 13:28:10|1062.8|1062.4|1062.8|1062.4|1062.8|1062.4|1062.8|1062.4|258
1650893300000|2022-04-25 13:28:20|1062.6|1062.2|1062.8|1062.4|1062.8|1062.4|1062.6|1062.2|0
1650893310000|2022-04-25 13:28:30|1063|1062.6|1063.6|1063.2|1063.6|1063.2|1063|1062.6|3467
1650893320000|2022-04-25 13:28:40|1063.8|1063.4|1063.8|1063.4|1063.8|1063.4|1063.6|1063.2|1248
1650893330000|2022-04-25 13:28:50|1064|1063.6|1063.8|1063.4|1064.2|1063.8|1063.8|1063.4|0
1650893340000|2022-04-25 13:29:00|1063.6|1063.2|1063.6|1063|1063.8|1063.2|1063.4|1063|0
1650893350000|2022-04-25 13:29:10||1063.2||1063.2||1063.4||1063.2|0
1650893360000|2022-04-25 13:29:20|1063.4|1063|1063.6|1063.2|1063.6|1063.4|1063.4|1063|0
1650893370000|2022-04-25 13:29:30|1063.8|1063.4|1063.2|1062.8|1063.8|1063.4|1063.2|1062.8|7963
1650893380000|2022-04-25 13:29:40|1063.4|1063|1063.4|1062.8|1063.4|1063|1063.4|1062.8|0
1650893390000|2022-04-25 13:29:50|1063.2|1063|1064|1063.6|1064|1063.6|1063.2|1063|4689
1650893400000|2022-04-25 13:30:00|1064.2|1063.8|1062.6|1062.2|1065.4|1064.8|1062.6|1062.2|33817
1650893410000|2022-04-25 13:30:10|1062.8|1062.4|1062.2|1061.8|1063.2|1062.8|1062|1061.6|6963
1650893420000|2022-04-25 13:30:20|1062|1062|1062.2|1061.8|1062.4|1062|1062|1061.6|3099
1650893430000|2022-04-25 13:30:30|1062|1061.6|1061.2|1060.6|1062.2|1061.8|1061.2|1060.6|15414
1650893440000|2022-04-25 13:30:40|1061|1060.8|1060.8|1060.4|1061.4|1060.8|1060.8|1060.4|0
1650893450000|2022-04-25 13:30:50|1060.6|1060.2|1060.6|1060.2|1060.8|1060.2|1060.4|1060|8340
1650893460000|2022-04-25 13:31:00|1060.4|1060|1060.4|1059.8|1060.6|1060.2|1060.2|1059.8|533
1650893470000|2022-04-25 13:31:10|1060.2|1060|1060.2|1059.6|1060.4|1060|1059.8|1059.6|1752
1650893480000|2022-04-25 13:31:20|1060|1059.8|1060|1059.6|1060.2|1059.8|1059.8|1059.4|64
1650893490000|2022-04-25 13:31:30|1060.2|1059.4|1060|1059.6|1060.4|1060|1059.8|1059.2|4598
1650893500000|2022-04-25 13:31:40|1059.8|1059.4|1059.2|1058.8|1059.8|1059.4|1059.2|1058.8|0
1650893510000|2022-04-25 13:31:50|1059|1058.6|1059|1058.6|1059.2|1058.6|1058.8|1058.2|1868
1650893520000|2022-04-25 13:32:00|1058.8|1058.4|1059.8|1059.2|1060.2|1060|1058.8|1058.2|25859
1650893530000|2022-04-25 13:32:10|1059.6|1059|1059.2|1059|1059.6|1059.2|1059.2|1058.6|0
1650893540000|2022-04-25 13:32:20|1059.4|1058.8|1060.2|1059.8|1060.6|1060.2|1059.4|1058.8|26657
1650893550000|2022-04-25 13:32:30|1060.4|1060|1060.6|1060|1060.8|1060.4|1060.4|1059.8|2755
1650893560000|2022-04-25 13:32:40|1060.4|1059.8|1060.8|1060.4|1061.2|1060.6|1060.2|1059.8|69
1650893570000|2022-04-25 13:32:50|1060.6|1060.2|1060.2|1059.8|1060.6|1060.2|1059.8|1059.4|6484
1650893580000|2022-04-25 13:33:00|1060|1059.6|1059.8|1059.2|1060.2|1059.6|1059.2|1058.8|3070
1650893590000|2022-04-25 13:33:10|1059.6|1059|1059.2|1058.8|1059.8|1059.6|1059.2|1058.8|1005
1650893600000|2022-04-25 13:33:20|1059.4|1058.6|1058.6|1058|1059.4|1058.6|1058.4|1057.8|4187
1650893610000|2022-04-25 13:33:30|1058.8|1058.2|1059.2|1058.8|1059.6|1059.2|1058.8|1058.2|3468
1650893620000|2022-04-25 13:33:40|1059.4|1058.6|1058.8|1058.2|1059.4|1059|1058.6|1058|1673
1650893630000|2022-04-25 13:33:50|1058.6|1058|1058.8|1058.4|1059|1058.6|1058.4|1057.8|359
1650893640000|2022-04-25 13:34:00|1059|1058.6|1059.2|1058.8|1059.6|1059.2|1058.8|1058.6|20716
1650893650000|2022-04-25 13:34:10|1059.4|1059|1058.8|1058.2|1059.4|1059.2|1058.6|1058.2|2718
1650893660000|2022-04-25 13:34:20|1058.6|1058|1058.2|1057.6|1058.6|1058|1058|1057.4|1325
1650893670000|2022-04-25 13:34:30|1058|1057.4|1058|1057.4|1058.2|1057.6|1057.8|1057.4|0
1650893680000|2022-04-25 13:34:40|1057.8|1057.6|1057.4|1056.8|1058.2|1057.8|1057|1056.6|8290
1650893690000|2022-04-25 13:34:50|1057.2|1057|1057.8|1057.6|1058|1057.6|1057.2|1057|0
1650893700000|2022-04-25 13:35:00|1058|1057.8|1059.2|1058.8|1059.4|1058.8|1058|1057.6|20510
1650893710000|2022-04-25 13:35:10|1059.4|1059|1059|1058.4|1059.6|1059|1058.6|1058.2|14886
1650893720000|2022-04-25 13:35:20|1058.8|1058.2|1058.6|1058|1058.8|1058.2|1058.6|1058|0
1650893730000|2022-04-25 13:35:30|1058.8|1058.2|1058.2|1057.6|1059.4|1059|1058.2|1057.6|2889
1650893740000|2022-04-25 13:35:40|1058.4|1057.8|1059|1058.6|1059.2|1058.6|1058.4|1057.6|2139
1650893750000|2022-04-25 13:35:50|1058.8|1058.4|1058.6|1058.2|1058.8|1058.6|1058.4|1058|2052
1650893760000|2022-04-25 13:36:00|1058.8|1058.4|1058.8|1058.4|1059.4|1058.8|1058.8|1058.2|174
1650893770000|2022-04-25 13:36:10|1059|1058.6|1059.2|1058.8|1059.4|1059|1058.8|1058.4|2139
1650893780000|2022-04-25 13:36:20|1059.4|1058.6|1059.6|1059|1060|1059.4|1058.8|1058.2|1045
1650893790000|2022-04-25 13:36:30|1059.4|1058.8|1060.2|1059.8|1060.4|1060|1059.4|1058.8|0
1650893800000|2022-04-25 13:36:40|1060|1059.6|1060|1059.4|1060|1059.6|1059.8|1059.4|239
1650893810000|2022-04-25 13:36:50|1059.8|1059.2|1060|1059.4|1060|1059.6|1059.4|1059|2313
1650893820000|2022-04-25 13:37:00|1059.8|1059.2|1059.4|1058.8|1060|1059.2|1059.2|1058.8|0
1650893830000|2022-04-25 13:37:10|1059.6|1059|1060.4|1060|1060.6|1060.2|1059.6|1059|2268
1650893840000|2022-04-25 13:37:20|1060.2|1059.8|1060|1059.6|1060.6|1060.2|1060|1059.6|890
1650893850000|2022-04-25 13:37:30|1059.8|1059.4|1059.2|1058.8|1059.8|1059.4|1059.2|1058.8|3339
1650893860000|2022-04-25 13:37:40|1059|1058.6|1058.6|1058.2|1059|1058.6|1058.6|1058|1030
1650893870000|2022-04-25 13:37:50|1058.8|1058.4|1058.6|1058|1059|1058.4|1058.4|1058|0
1650893880000|2022-04-25 13:38:00|1058.8|1058.2|1060.4|1060|1060.6|1060|1058.8|1058.2|3213
1650893890000|2022-04-25 13:38:10|1060.2|1059.8|1061|1060.6|1061|1060.6|1060|1059.6|13076
1650893900000|2022-04-25 13:38:20|1060.8|1060.4|1060.8|1060.2|1060.8|1060.4|1060.2|1059.8|3719
1650893910000|2022-04-25 13:38:30|1060.6|1060.4|1061.2|1060.8|1061.6|1061|1060.6|1060.4|1688
1650893920000|2022-04-25 13:38:40|1061|1060.6|1060|1059.6|1061.2|1060.6|1059.6|1059.2|582
1650893930000|2022-04-25 13:38:50|1060.2|1059.8|1060.2|1059.8|1060.2|1059.8|1060|1059.8|0
1650893940000|2022-04-25 13:39:00|1060|1059.6|1059.8|1059.2|1060|1059.6|1059.6|1059.2|667
1650893950000|2022-04-25 13:39:10|1059.6|1059|1059.4|1059|1059.6|1059.2|1059.2|1059|0
1650893960000|2022-04-25 13:39:20|1059.6|1059.2|1059.6|1059|1059.8|1059.4|1059.4|1059|0
1650893970000|2022-04-25 13:39:30|1059.4|1059.2|1059.4|1059|1059.4|1059.2|1059|1058.6|1256
1650893980000|2022-04-25 13:39:40|1059.6|1059.2|1059.4|1059|1060.2|1059.6|1059.2|1058.8|17434
1650893990000|2022-04-25 13:39:50|1059.6|1059.2|1059.4|1059|1059.8|1059.6|1059.2|1059|122
1650894000000|2022-04-25 13:40:00|1059.2|1058.8|1059.8|1059.4|1060|1059.6|1059|1058.6|21
1650894010000|2022-04-25 13:40:10|1060|1059.2|1060.8|1060.4|1061.2|1060.6|1059.8|1059.2|3221
1650894020000|2022-04-25 13:40:20|1060.6|1060.2|1060.4|1060|1060.8|1060.4|1060|1059.6|94
1650894030000|2022-04-25 13:40:30|1060.2|1059.8|1060.4|1060|1060.6|1060.2|1059.6|1059.2|0
1650894040000|2022-04-25 13:40:40|1060.2|1060.2|1060.8|1060.4|1061.2|1061|1060.2|1059.8|1757
1650894050000|2022-04-25 13:40:50|1061|1060.2|1060.8|1060.4|1061.8|1061.2|1060.8|1060.2|22440
1650894060000|2022-04-25 13:41:00|1060.6|1060.2|1060.4|1060|1060.6|1060.2|1060|1059.4|2017
1650894070000|2022-04-25 13:41:10|1060.2|1059.8|1061.2|1060.6|1061.2|1060.8|1060.2|1059.8|1578
1650894080000|2022-04-25 13:41:20|1061|1060.4|1060.4|1060|1061|1060.4|1060.4|1059.8|11715
1650894090000|2022-04-25 13:41:30|1060.2|1059.8|1059.8|1059.4|1060.6|1060|1059.8|1059.2|1016
1650894100000|2022-04-25 13:41:40|1060|1059.6|1060.2|1059.8|1060.6|1060.2|1060|1059.2|1527
1650894110000|2022-04-25 13:41:50|1060|1059.6|1059.6|1059.2|1060.2|1059.8|1059.4|1059|2610
1650894120000|2022-04-25 13:42:00|1059.4|1059|1059|1058.6|1059.4|1059|1059|1058.4|2691
1650894130000|2022-04-25 13:42:10|1058.8|1058.8|1058.8|1058.4|1059|1058.8|1058.8|1058.4|0
1650894140000|2022-04-25 13:42:20|1059|1058.6|1058.8|1058.4|1059|1058.8|1058.8|1058.4|6
1650894150000|2022-04-25 13:42:30|1058.6|1058.2|1057.8|1057.4|1058.6|1058.2|1057.8|1057.4|1187
1650894160000|2022-04-25 13:42:40|1058|1057.6|1058|1057.6|1058.2|1057.8|1057.8|1057.4|737
1650894170000|2022-04-25 13:42:50|1058.2|1057.4|1057.8|1057.4|1058.2|1057.6|1057.6|1057.2|0
1650894180000|2022-04-25 13:43:00|1057.6|1057.2|1057.2|1056.8|1057.8|1057.4|1057|1056.6|1000
1650894190000|2022-04-25 13:43:10|1057.4|1057|1057.8|1057.4|1058.2|1057.6|1057.2|1056.8|15847
1650894200000|2022-04-25 13:43:20|1057.6|1057.2|1057.4|1057|1057.8|1057.2|1057|1056.6|1349
1650894210000|2022-04-25 13:43:30|1057.2|1056.8|1057.6|1057.2|1057.6|1057.2|1056.8|1056.2|504
1650894220000|2022-04-25 13:43:40|1057.4|1057|1057.4|1057|1057.8|1057.2|1057.4|1057|0
1650894230000|2022-04-25 13:43:50|1057.6|1056.8|1057.4|1057.2|1057.6|1057.4|1057.4|1056.8|52
1650894240000|2022-04-25 13:44:00|1057.6|1057|1057.6|1057.2|1057.6|1057.4|1057.4|1057|10697
1650894250000|2022-04-25 13:44:10|1057.4|1057|1056.6|1056.2|1057.6|1057.2|1056.6|1056|3835
1650894260000|2022-04-25 13:44:20|1056.8|1056.4|1056.2|1055.8|1057|1056.6|1056.2|1055.6|0
1650894270000|2022-04-25 13:44:30|1056.4|1055.6|1056.2|1055.8|1056.4|1055.8|1056.2|1055.6|0
1650894280000|2022-04-25 13:44:40|1056.4|1056|1056.2|1055.6|1057|1056.6|1056.2|1055.6|5467
1650894290000|2022-04-25 13:44:50|1056.4|1055.8|1056.2|1055.6|1056.6|1056|1056|1055.4|493
1650894300000|2022-04-25 13:45:00|1056|1055.8|1056|1055.4|1056.2|1055.8|1055.8|1055.4|0
1650894310000|2022-04-25 13:45:10|1055.8|1055.2|1055.4|1054.8|1055.8|1055.2|1055.2|1054.6|4757
1650894320000|2022-04-25 13:45:20|1055.2|1055|1055.6|1055|1056|1055.6|1055.2|1055|12298
1650894330000|2022-04-25 13:45:30|1055.4|1055.2|1055.2|1054.6|1055.4|1055.4|1055.2|1054.6|4364
1650894340000|2022-04-25 13:45:40|1055|1054.4|1055.4|1054.8|1055.6|1055|1054.8|1054.4|3394
1650894350000|2022-04-25 13:45:50|1055.2|1054.6|1055.8|1055.4|1055.8|1055.4|1055|1054.6|1972
1650894360000|2022-04-25 13:46:00|1055.6|1055.2|1055.4|1054.8|1056|1055.6|1055.4|1054.8|1555
1650894370000|2022-04-25 13:46:10|1055.2|1054.6|1055.2|1054.8|1055.6|1055|1055|1054.6|4376
1650894380000|2022-04-25 13:46:20|1055|1055|1055|1054.4|1055.2|1055|1055|1054.4|9
1650894390000|2022-04-25 13:46:30|1054.8|1054.2|1054.2|1053.8|1055|1054.2|1054.2|1053.6|10882
1650894400000|2022-04-25 13:46:40|1054.4|1054.2|1054|1053.6|1054.4|1054.2|1054|1053.6|39012
1650894410000|2022-04-25 13:46:50|1054.2|1053.4|1053.4|1053|1054.2|1053.4|1053.4|1053|0
1650894420000|2022-04-25 13:47:00|1053.2|1052.8|1053.2|1052.8|1053.4|1052.8|1053|1052.6|3900
1650894430000|2022-04-25 13:47:10|1053|1053|1052.6|1052.2|1053.8|1053.4|1052.6|1052.2|13390
1650894440000|2022-04-25 13:47:20|1052.8|1052.4|1052.4|1052|1053|1052.4|1052.4|1052|1022
1650894450000|2022-04-25 13:47:30|1052.6|1052.2|1052|1051.8|1052.6|1052.2|1052|1051.8|36653
1650894460000|2022-04-25 13:47:40|1051.8|1051.6|1051.8|1051.4|1051.8|1051.6|1051.6|1051.2|11495
1650894470000|2022-04-25 13:47:50|1052|1051.6|1051.8|1051.4|1052|1051.6|1051.8|1051.2|500
1650894480000|2022-04-25 13:48:00|1051.6|1051.2|1051.4|1051.2|1051.8|1051.4|1051.2|1051|11652
1650894490000|2022-04-25 13:48:10|1051.6|1051.6|1052.2|1052|1052.6|1052.2|1051.4|1051.2|12983
1650894500000|2022-04-25 13:48:20|1052.4|1052.2|1052.6|1052.2|1052.8|1052.4|1052.4|1052|539
1650894510000|2022-04-25 13:48:30|1052.4|1052|1052|1051.4|1052.6|1052|1051.8|1051.4|4079
1650894520000|2022-04-25 13:48:40|1051.8|1051.2|1051.4|1050.8|1051.8|1051.2|1051.2|1050.8|5794
1650894530000|2022-04-25 13:48:50|1051.2|1050.6|1051.2|1050.8|1051.4|1051|1051.2|1050.6|5000
1650894540000|2022-04-25 13:49:00|1051.4|1050.6|1051.4|1051|1051.4|1051|1051.2|1050.6|2718
1650894550000|2022-04-25 13:49:10|1051.6|1051.2|1051.8|1051.4|1052|1051.6|1051.4|1051.2|2157
1650894560000|2022-04-25 13:49:20|1052|1051.6|1052.6|1052|1053|1052.4|1051.8|1051.4|5578
1650894570000|2022-04-25 13:49:30|1052.4|1052.2|1052.8|1052.2|1053.2|1052.6|1052.4|1052|0
1650894580000|2022-04-25 13:49:40||1052.4||1052.4||1052.4||1052.2|0
1650894640000|2022-04-25 13:50:40|1054.2|1053.6|1055.2|1054.8|1055.2|1054.8|1054|1053.6|6580
1650894650000|2022-04-25 13:50:50|1055|1054.6|1055.8|1055.4|1055.8|1055.4|1055|1054.4|6183
1650894660000|2022-04-25 13:51:00|1056|1055.6|1056.2|1055.8|1056.6|1056.2|1056|1055.6|23714
1650894670000|2022-04-25 13:51:10|1056|1055.6|1056.2|1055.6|1056.8|1056.4|1055.6|1055.2|1018
1650894680000|2022-04-25 13:51:20|1056|1055.8|1055|1054.4|1056.2|1055.8|1055|1054.4|2927
1650894690000|2022-04-25 13:51:30|1054.8|1054.2|1054.2|1053.6|1054.8|1054.2|1054.2|1053.6|3054
1650894700000|2022-04-25 13:51:40|1054|1053.8|1053.8|1053.4|1054.4|1053.8|1053.6|1053|524
1650894710000|2022-04-25 13:51:50|1054|1053.6|1053.8|1053.4|1054.2|1053.8|1053.8|1053.2|2711
1650894720000|2022-04-25 13:52:00|1053.6|1053.2|1052.8|1052.4|1053.6|1053.2|1052.6|1052.4|23630
1650894730000|2022-04-25 13:52:10|1053|1052.6|1051.8|1051.4|1053|1052.6|1051.8|1051.4|15927
1650894740000|2022-04-25 13:52:20|1051.6|1051.6|1051.4|1051|1052.2|1051.8|1051.2|1050.6|4226
1650894750000|2022-04-25 13:52:30|1051.6|1051.2|1051.4|1051|1052|1051.6|1051.4|1050.8|2785
1650894760000|2022-04-25 13:52:40|1051.6|1050.8|1051.6|1051|1052|1051.4|1051.4|1050.8|6056
1650894770000|2022-04-25 13:52:50|1051.4|1050.8|1052|1051.6|1052.4|1052|1051.4|1050.8|1211
1650894780000|2022-04-25 13:53:00|1051.8|1051.4|1051.8|1051.4|1051.8|1051.4|1051.2|1050.6|1510
1650894790000|2022-04-25 13:53:10|1051.6|1051.2|1051.6|1051.2|1051.6|1051.2|1051.2|1050.6|1733
1650894850000|2022-04-25 13:54:10|1051.2|1050.8|1051.2|1050.8|1051.2|1050.8|1051.2|1050.8|500
1650894860000|2022-04-25 13:54:20|1051|1051|1050.8|1050.2|1051.2|1051|1050.8|1050.2|6848
1650894870000|2022-04-25 13:54:30|1050.6|1050.6|1050.6|1050.2|1051|1050.6|1050.6|1050|10805
1650894880000|2022-04-25 13:54:40|1050.8|1050|1050.4|1050|1050.8|1050.6|1050.2|1050|4164
1650894890000|2022-04-25 13:54:50|1050.2|1049.8|1049.4|1049|1050.2|1049.8|1049.4|1049|21378
1650894900000|2022-04-25 13:55:00|1049.2|1049.2|1049.2|1048.8|1049.6|1049.4|1049|1048.6|4974
1650894910000|2022-04-25 13:55:10|1049.4|1049|1049|1048.8|1049.6|1049.2|1049|1048.6|877
1650894920000|2022-04-25 13:55:20|1048.8|1048.6|1048.6|1048.2|1049|1048.6|1048.6|1048.2|6053
1650894930000|2022-04-25 13:55:30|1048.8|1048.4|1049.6|1049.2|1049.6|1049.4|1048.6|1048.2|3167
1650894940000|2022-04-25 13:55:40|1049.8|1049.4|1050.2|1050|1050.4|1050|1049.6|1049.2|1841
1650894950000|2022-04-25 13:55:50|1050.4|1050.2|1051.8|1051.6|1052|1051.8|1050.4|1050.2|7732
1650894960000|2022-04-25 13:56:00|1051.6|1051.4|1051|1050.6|1052.2|1051.8|1051|1050.4|17378
1650894970000|2022-04-25 13:56:10|1051.2|1050.8|1051.4|1051.2|1051.8|1051.4|1051.2|1050.6|2841
1650894980000|2022-04-25 13:56:20|1051.6|1051|1050.8|1050.4|1051.6|1051.4|1050.8|1050.4|18657
1650894990000|2022-04-25 13:56:30|1050.6|1050.2|1050.2|1049.8|1050.8|1050.4|1050.2|1049.6|8978
1650895000000|2022-04-25 13:56:40|1050|1049.6|1049.6|1049|1050|1049.6|1049.6|1049|6192
1650895010000|2022-04-25 13:56:50|1049.4|1049.2|1049.2|1048.6|1049.4|1049.2|1049.2|1048.6|496
1650895020000|2022-04-25 13:57:00||1048.8||1048.8||1048.8||1048.6|0
1650895030000|2022-04-25 13:57:10|1049.6|1049|1048.8|1048.4|1049.6|1049|1048.8|1048.4|6227
1650895040000|2022-04-25 13:57:20|1049|1048.6|1049|1048.6|1049|1048.6|1048.6|1048.2|26374
1650895050000|2022-04-25 13:57:30|1049.2|1048.8|1049.6|1049.2|1049.8|1049.2|1049|1048.6|1462
1650895060000|2022-04-25 13:57:40|1049.4|1049|1049.8|1049.2|1049.8|1049.2|1049|1048.6|3283
1650895070000|2022-04-25 13:57:50|1049.6|1049|1050.2|1049.8|1050.8|1050.2|1049.6|1049|7030
1650895080000|2022-04-25 13:58:00|1050.4|1049.6|1050|1049.6|1050.6|1050|1050|1049.6|1523
1650895090000|2022-04-25 13:58:10|1049.8|1049.4|1049.4|1049|1049.8|1049.6|1049.4|1048.8|29487
1650895100000|2022-04-25 13:58:20|1049.2|1048.8|1049.2|1048.8|1049.4|1049|1049|1048.6|2307
1650895110000|2022-04-25 13:58:30|1049.4|1049|1050|1049.6|1050.4|1050|1049.2|1048.8|13000
1650895120000|2022-04-25 13:58:40|1050.2|1049.8|1049.6|1049.2|1050.4|1050|1049.6|1049|12000
1650895130000|2022-04-25 13:58:50|1049.4|1049|1049.8|1049.4|1049.8|1049.4|1049.2|1048.8|4723
1650895140000|2022-04-25 13:59:00|1049.6|1049.2|1049.6|1049.2|1049.6|1049.4|1049.2|1048.8|0
1650895150000|2022-04-25 13:59:10|1049.8|1049.4|1049|1048.6|1050|1049.6|1049|1048.6|4592
1650895160000|2022-04-25 13:59:20|1048.8|1048.4|1048.8|1048.4|1049|1048.6|1048.6|1048.2|8985
1650895170000|2022-04-25 13:59:30|1048.6|1048.2|1049.2|1048.8|1049.2|1049|1048.6|1048.2|11754
1650895180000|2022-04-25 13:59:40|1049.4|1049|1049.2|1048.8|1049.8|1049.4|1049.2|1048.8|3255
1650895190000|2022-04-25 13:59:50|1049|1048.6|1049|1048.6|1049.4|1049|1048.8|1048.4|0
1650895200000|2022-04-25 14:00:00|1049.2|1048.8|1050|1049.4|1050|1049.4|1049.2|1048.6|1746
1650895210000|2022-04-25 14:00:10|1049.8|1049.2|1050|1049.6|1050.2|1049.8|1049.2|1048.6|0
1650895220000|2022-04-25 14:00:20|1050.2|1049.8|1050|1049.6|1050.4|1050|1050|1049.6|2743
1650895230000|2022-04-25 14:00:30|1050.2|1049.8|1050|1049.6|1050.2|1049.8|1049.8|1049.6|796
1650895240000|2022-04-25 14:00:40|1049.8|1049.4|1049.6|1049.2|1049.8|1049.4|1049.4|1049|2559
1650895250000|2022-04-25 14:00:50|1049.4|1049|1049.4|1048.8|1049.6|1049.2|1049.2|1048.8|0
1650895260000|2022-04-25 14:01:00|1049.2|1048.6|1049|1048.8|1049.4|1048.8|1048.8|1048.4|800
1650895270000|2022-04-25 14:01:10|1049.2|1049|1049.4|1048.8|1049.8|1049.4|1049.2|1048.8|3938
1650895280000|2022-04-25 14:01:20|1049.2|1048.6|1048.6|1048.2|1049.4|1048.8|1048.6|1048.2|0
1650895290000|2022-04-25 14:01:30|1048.4|1048|1048.4|1048|1048.6|1048.2|1048.2|1048|2375
1650895300000|2022-04-25 14:01:40|1048.2|1048.4|1048.6|1048|1048.8|1048.4|1048.2|1048|4024
1650895310000|2022-04-25 14:01:50|1048.4|1048.2|1048.6|1048.2|1049|1048.6|1048.4|1048|1
1650895320000|2022-04-25 14:02:00|1048.8|1048|1048.6|1048.2|1048.8|1048.4|1048.2|1048|1100
1650895330000|2022-04-25 14:02:10|1048.4|1048|1049|1048.6|1049|1048.6|1048.2|1048|1554
1650895340000|2022-04-25 14:02:20|1049.2|1048.4|1048.6|1048.2|1049.2|1048.4|1048.6|1048.2|2069
1650895350000|2022-04-25 14:02:30|1048.4|1048|1048.8|1048.4|1049.2|1048.8|1048.4|1048|3293
1650895360000|2022-04-25 14:02:40|1049|1048.6|1049.2|1048.6|1049.2|1048.8|1049|1048.6|1127
1650895370000|2022-04-25 14:02:50|1049|1048.8|1049.2|1048.8|1049.2|1048.8|1048.8|1048.8|0
1650895380000|2022-04-25 14:03:00|1049|1049|1049.2|1048.8|1049.2|1049|1049|1048.8|1126
1650895390000|2022-04-25 14:03:10|1049|1048.6|1048.6|1048.2|1049.2|1048.8|1048.6|1048.2|5595
1650895400000|2022-04-25 14:03:20|1048.4||1048.6||1048.8||1048.4||2121
1650895420000|2022-04-25 14:03:40|1048.4|1048|1048.2|1047.8|1048.6|1048|1048|1047.6|6689
1650895430000|2022-04-25 14:03:50|1048|1047.6|1047.6|1047.2|1048.6|1048.2|1047.6|1047.2|17782
1650895440000|2022-04-25 14:04:00|1047.4||1047.4||1047.6||1047.4||0
1650895450000|2022-04-25 14:04:10|1047.2|1047|1047.6|1047.4|1047.6|1047.4|1047.2|1047|3305
1650895460000|2022-04-25 14:04:20|1047.8|1047.6|1047.8|1047.4|1047.8|1047.6|1047.4|1047|1042
1650895470000|2022-04-25 14:04:30|1048|1047.6|1047.8|1047.4|1048.4|1047.8|1047.6|1047.4|3092
1650895480000|2022-04-25 14:04:40|1048|1047.6|1048.2|1047.6|1048.4|1047.8|1047.8|1047.6|7418
1650895490000|2022-04-25 14:04:50|1048|1047.4|1047.6|1047|1048|1047.4|1047.6|1047|12248
1650895500000|2022-04-25 14:05:00|1047.4|1046.8|1047.2|1046.8|1047.4|1046.8|1046.8|1046.6|12044
1650895510000|2022-04-25 14:05:10|1047.4|1047|1047|1046.6|1047.4|1047.2|1046.8|1046.6|3053
1650895520000|2022-04-25 14:05:20|1046.8|1046.8|1046.4|1046|1047|1046.8|1046.2|1046|15193
1650895530000|2022-04-25 14:05:30|1046.6||1046.4||1046.6||1046.4||0
1650895540000|2022-04-25 14:05:40|1046.6|1046.2|1046.8|1046.4|1047|1046.6|1046.6|1046.2|4616
1650895550000|2022-04-25 14:05:50|1046.6|1046.2|1046.4|1046|1046.6|1046.2|1046.4|1046|7003
1650895560000|2022-04-25 14:06:00|1046.6|1046.2|1048|1047.6|1048|1047.6|1046.6|1046.2|6228
1650895570000|2022-04-25 14:06:10|1047.8|1047.4|1048|1047.6|1048.4|1047.8|1047.6|1047|497
1650895580000|2022-04-25 14:06:20|1048.2|1047.4|1047.6|1047.2|1048.2|1047.8|1047.6|1047|100
1650895590000|2022-04-25 14:06:30|1047.8|1047|1048.4|1048|1048.8|1048.4|1047.8|1047|359
1650895600000|2022-04-25 14:06:40|1048.6|1047.8|1049|1048.4|1049|1048.4|1048.4|1047.8|0
1650895610000|2022-04-25 14:06:50|1048.8|1048.6|1049|1048.6|1049.6|1049.2|1048.8|1048.4|359
1650895620000|2022-04-25 14:07:00|1049.2|1048.8|1048.8|1048.4|1049.2|1048.8|1048.6|1048.2|0
1650895630000|2022-04-25 14:07:10|1048.6|1048.2|1048.6|1048.2|1048.8|1048.4|1048.4|1048|3413
1650895640000|2022-04-25 14:07:20|1048.4|1048|1049.2|1048.6|1049.2|1048.8|1048.4|1048|728
1650895650000|2022-04-25 14:07:30|1049|1048.8|1049.4|1049|1049.6|1049.2|1049|1048.6|2509
1650895660000|2022-04-25 14:07:40|1049.2|1048.8|1049|1048.6|1049.4|1049|1048.8|1048.6|1002
1650895670000|2022-04-25 14:07:50|1048.8|1048.4|1050|1049.8|1050.2|1049.8|1048.8|1048.4|3656
1650895680000|2022-04-25 14:08:00|1050.2|1049.6|1050|1049.4|1050.4|1049.6|1049.8|1049.4|12000
1650895690000|2022-04-25 14:08:10|1050.2|1049.6|1049.8|1049.4|1050.4|1050|1049.8|1049.4|659
1650895700000|2022-04-25 14:08:20|1050|1049.2|1049.8|1049.4|1050|1049.4|1049.4|1049.2|1053
1650895710000|2022-04-25 14:08:30|1049.6|1049.2|1049.2|1048.6|1049.8|1049.2|1049|1048.6|0
1650895720000|2022-04-25 14:08:40|1049|1048.4|1048.8|1048.4|1049.2|1048.4|1048.6|1048.2|514
1650895730000|2022-04-25 14:08:50|1048.6|1048.2|1048.8|1048.4|1048.8|1048.6|1048.4|1048|147
1650895740000|2022-04-25 14:09:00|1048.6|1048.6|1048.4|1048|1048.8|1048.6|1048.4|1048|515
1650895750000|2022-04-25 14:09:10|1048.2|1048.2|1048.4|1047.8|1048.4|1048.2|1048.2|1047.8|0
1650895760000|2022-04-25 14:09:20|1048.2|1048|1047.8|1047.4|1048.2|1048|1047.8|1047.2|764
1650895770000|2022-04-25 14:09:30|1048|1047.2|1048.2|1047.6|1048.2|1047.8|1047.8|1047.2|1311
1650895780000|2022-04-25 14:09:40|1048|1047.4|1048|1047.6|1048.2|1047.8|1047.8|1047.2|718
1650895790000|2022-04-25 14:09:50|1047.8|1047.8|1048.2|1047.6|1048.4|1048|1047.8|1047.4|4291
1650895800000|2022-04-25 14:10:00|1048|1047.8|1048.6|1048.2|1048.6|1048.4|1048|1047.8|1882
1650895810000|2022-04-25 14:10:10|1048.4|1048|1047.8|1047.4|1048.6|1048.2|1047.6|1047.2|1797
1650895820000|2022-04-25 14:10:20|1048|1047.6|1048.2|1048|1048.4|1048.2|1048|1047.4|726
1650895830000|2022-04-25 14:10:30|1048.4|1047.8|1048.6|1048.2|1048.8|1048.2|1048.4|1047.8|1721
1650895840000|2022-04-25 14:10:40|1048.4|1048|1048|1047.6|1048.6|1048.2|1048|1047.4|17353
1650895850000|2022-04-25 14:10:50|1047.8|1047.4|1048.6|1048|1048.8|1048.4|1047.8|1047.4|4856
1650895860000|2022-04-25 14:11:00|1048.4|1048.2|1048.4|1047.8|1048.6|1048.4|1048|1047.6|9785
1650895870000|2022-04-25 14:11:10|1048.2|1048|1048.2|1047.8|1048.4|1048|1048|1047.8|39
1650895880000|2022-04-25 14:11:20|1048|1047.6|1048.8|1048.4|1048.8|1048.6|1047.8|1047.4|12870
1650895890000|2022-04-25 14:11:30|1048.6|1048.2|1048.6|1048.2|1048.8|1048.4|1048.4|1047.8|1000
1650895900000|2022-04-25 14:11:40|1048.4|1048|1048.6|1048.2|1048.6|1048.2|1048.2|1047.6|615
1650895910000|2022-04-25 14:11:50|1048.4|1048|1048.2|1047.8|1048.4|1048.2|1048|1047.6|2390
1650895920000|2022-04-25 14:12:00|1048|1047.6|1047.6|1047.2|1048.2|1047.6|1047.4|1047|2041
1650895930000|2022-04-25 14:12:10|1047.8|1047.4|1048|1047.6|1048.2|1048|1047.8|1047.2|11357
1650895940000|2022-04-25 14:12:20|1047.8|1047.4|1048|1047.4|1048|1047.6|1047.8|1047.4|1000
1650895950000|2022-04-25 14:12:30|1047.8|1047.2|1047.6|1047.4|1047.8|1047.4|1047.6|1047.2|100
1650895960000|2022-04-25 14:12:40|1047.4|1047.2|1047|1046.8|1047.4|1047.4|1047|1046.4|2669
1650895970000|2022-04-25 14:12:50|1046.8|1046.6|1046.8|1046.4|1047|1046.8|1046.6|1046.4|7229
1650895980000|2022-04-25 14:13:00|1047|1046.6|1047.2|1046.8|1047.2|1047|1047|1046.6|2910
1650895990000|2022-04-25 14:13:10|1047|1046.6|1046.6|1046.2|1047.2|1046.6|1046.6|1046.2|18914
1650896000000|2022-04-25 14:13:20|1046.4|1046|1046.4|1046|1046.6|1046.4|1046.4|1046|7846
1650896010000|2022-04-25 14:13:30|1046.2|1045.8|1046.2|1045.8|1046.4|1046|1046|1045.4|3542
1650896020000|2022-04-25 14:13:40|1046|1045.6|1045.8|1045.2|1046.2|1045.6|1045.8|1045.2|637
1650896030000|2022-04-25 14:13:50|1045.6|1045.4|1045.8|1045.4|1046|1045.8|1045.6|1045.4|1467
1650896040000|2022-04-25 14:14:00|1045.6|1045.6|1045.8|1045.6|1046|1045.8|1045.6|1045.4|6701
1650896050000|2022-04-25 14:14:10|1045.4|1045.4|1046|1045.8|1046.6|1046.2|1045.4|1045.2|21887
1650896060000|2022-04-25 14:14:20|1046.2|1045.6|1046.2|1045.8|1046.4|1045.8|1046.2|1045.6|359
1650896070000|2022-04-25 14:14:30|1046|1045.6|1046.4|1046|1046.4|1046|1046|1045.6|1000
1650896080000|2022-04-25 14:14:40|1046.2|1045.8|1045.8|1045.4|1046.2|1045.8|1045.8|1045.4|2062
1650896090000|2022-04-25 14:14:50|1045.6|1045.6|1046.4|1046|1046.4|1046.2|1045.6|1045.6|3169
1650896110000|2022-04-25 14:15:10|1047|1046.6|1046.8|1046.4|1047.2|1046.6|1046.6|1046.2|765
1650896120000|2022-04-25 14:15:20|1046.6|1046.2|1046.4|1046|1046.6|1046.2|1046.2|1045.8|1556
1650896130000|2022-04-25 14:15:30|1046.2|1045.8|1046.2|1045.8|1046.2|1045.8|1046.2|1045.8|0
1650896140000|2022-04-25 14:15:40|1046|1045.6|1046.2|1045.8|1046.2|1045.8|1046|1045.6|158
1650896150000|2022-04-25 14:15:50|1046|1045.6|1046|1045.6|1046|1045.6|1046|1045.6|100
1650896160000|2022-04-25 14:16:00|1046.2|1045.8|1046.8|1046.4|1047|1046.6|1046.2|1045.8|4698
1650896170000|2022-04-25 14:16:10|1047|1046.6|1046.6|1046.2|1047.2|1046.8|1046.4|1046|4219
1650896180000|2022-04-25 14:16:20|1046.4|1046|1046|1045.6|1046.4|1046|1045.8|1045.4|11308
1650896190000|2022-04-25 14:16:30|1045.8|1045.4|1046|1045.6|1046|1045.8|1045.6|1045.2|508
1650896200000|2022-04-25 14:16:40|1045.8|1045.4|1045.6|1045.2|1046|1045.8|1045.2|1045|3582
1650896210000|2022-04-25 14:16:50|1045.4|1045|1045.8|1045.4|1045.8|1045.6|1045.2|1045|12457
1650896220000|2022-04-25 14:17:00|1045.6|1045.2|1045.6|1045.2|1045.8|1045.4|1045.4|1045|5231
1650896230000|2022-04-25 14:17:10|1045.8|1045.4|1045.4|1045.2|1046.2|1045.8|1045.2|1045|4999
1650896240000|2022-04-25 14:17:20|1045.6|1045|1045.6|1045.2|1045.6|1045.2|1045.6|1045|6500
1650896250000|2022-04-25 14:17:30|1045.4||1045.6||1045.6||1045.4||0
1650896260000|2022-04-25 14:17:40|1045.8|1045.4|1045.6|1045.4|1045.8|1045.6|1045.6|1045.2|3870
1650896270000|2022-04-25 14:17:50|1045.4|1045.2|1045.6|1045.2|1045.6|1045.2|1045.2|1045|3897
1650896280000|2022-04-25 14:18:00|1045.8|1045.4|1045.4|1045|1046|1045.6|1045.2|1045|2933
1650896290000|2022-04-25 14:18:10|1045.2|1044.6|1044.8|1044.6|1045.4|1044.8|1044.8|1044.6|18091
1650896300000|2022-04-25 14:18:20|1044.6|1044.4|1044.8|1044.4|1045|1044.6|1044.6|1044.4|162
1650896310000|2022-04-25 14:18:30||1044.6||1044.6||1044.6||1044.6|154
1650896320000|2022-04-25 14:18:40|1045.2|1045|1044.8|1044.6|1045.2|1045|1044.8|1044.4|10170
1650896330000|2022-04-25 14:18:50|1045|1044.8|1045.2|1044.8|1045.4|1045|1045|1044.6|2795
1650896340000|2022-04-25 14:19:00|1045|1044.6|1044.6|1044.4|1045.2|1044.6|1044.6|1044.4|0
1650896350000|2022-04-25 14:19:10|1044.8|1044.6|1045|1044.6|1045.2|1044.8|1044.6|1044.4|1927
1650896360000|2022-04-25 14:19:20|1044.8|1044.8|1045|1044.8|1045|1044.8|1044.8|1044.8|0
1650896370000|2022-04-25 14:19:30|1045.2|1045|1045.4|1045|1046|1045.4|1045.2|1045|9206
1650896380000|2022-04-25 14:19:40|1045.6|1045.2|1045.6|1045.2|1045.6|1045.2|1045.4|1045|359
1650896390000|2022-04-25 14:19:50|1045.8|1045.4|1046.2|1046|1046.6|1046.2|1045.6|1045.2|2496
1650896400000|2022-04-25 14:20:00|1046.4|1046.2|1046.6|1046.2|1047|1046.6|1046.4|1046|3599
1650896410000|2022-04-25 14:20:10|1046.8|1046.4|1046|1045.6|1046.8|1046.4|1046|1045.6|781
1650896420000|2022-04-25 14:20:20|1045.8|1045.4|1045.8|1045.4|1046.2|1045.8|1045.6|1045.2|498
1650896430000|2022-04-25 14:20:30|1046|1045.6|1045.4|1045|1046|1045.6|1045.4|1045|0
1650896440000|2022-04-25 14:20:40|1045.2||1045.4||1045.4||1045.2||0
1650896450000|2022-04-25 14:20:50|1045.2|1044.8|1045|1044.6|1045.2|1044.8|1044.8|1044.6|2382
1650896460000|2022-04-25 14:21:00|1044.8|1044.4|1045|1044.6|1045|1044.6|1044.6|1044.2|2689
1650896470000|2022-04-25 14:21:10|1044.8|1044.4|1045|1044.6|1045|1044.6|1044.6|1044.2|2425
1650896480000|2022-04-25 14:21:20|1044.8|1044.4|1044.6|1044|1044.8|1044.4|1044.2|1044|2163
1650896490000|2022-04-25 14:21:30|1044.4|1044.2|1045|1044.6|1045.2|1044.6|1044.4|1044|1366
1650896500000|2022-04-25 14:21:40|1044.8|1044.4|1044.4|1044|1044.8|1044.4|1044.4|1044|0
1650896510000|2022-04-25 14:21:50|1044.6|1044.2|1044.6|1044.2|1044.6|1044.4|1044.4|1044|1041
1650896520000|2022-04-25 14:22:00|1044.4|1044|1044.4|1044|1044.6|1044|1044.2|1044|8115
1650896530000|2022-04-25 14:22:10|1044.2|1044.2|1044.2|1044|1044.4|1044.2|1044|1043.8|16236
1650896540000|2022-04-25 14:22:20|1044|1043.8|1044.2|1043.8|1044.2|1044|1044|1043.8|1010
1650896550000|2022-04-25 14:22:30|1044|1043.6|1043.8|1043.4|1044|1043.6|1043.6|1043.2|4804
1650896560000|2022-04-25 14:22:40|1043.6|1043.2|1043.6|1043.2|1043.6|1043.4|1043.4|1043|1301
1650896570000|2022-04-25 14:22:50|1043.8|1043.4|1044.2|1043.8|1044.4|1043.8|1043.6|1043.2|6938
1650896590000|2022-04-25 14:23:10|1044|1043.6|1043.8|1043.2|1044|1043.6|1043.4|1043|45
1650896600000|2022-04-25 14:23:20|1043.6|1043.4|1043.6|1043.2|1044|1043.8|1043.6|1043.2|7277
1650896610000|2022-04-25 14:23:30|1043.8|1043.4|1044|1043.6|1044.2|1043.8|1043.6|1043.2|13565
1650896620000|2022-04-25 14:23:40|1044.2|1043.4|1043.8|1043.4|1044.2|1043.6|1043.6|1043.4|0
1650896630000|2022-04-25 14:23:50|1043.6|1043.2|1044|1043.6|1044|1043.8|1043.4|1043.2|1116
1650896640000|2022-04-25 14:24:00|1044.2|1043.8|1044.6|1044.2|1045|1044.6|1044.2|1043.8|2921
1650896650000|2022-04-25 14:24:10|1044.8|1044.4|1046.4|1046|1046.8|1046.4|1044.8|1044.4|21475
1650896660000|2022-04-25 14:24:20|1046.2|1045.8|1046.4|1046|1046.6|1046.2|1046.2|1045.8|2830
1650896670000|2022-04-25 14:24:30|1046.6|1045.8|1046.8|1046.4|1046.8|1046.4|1046.4|1045.8|0
1650896680000|2022-04-25 14:24:40|1046.6|1046.6|1047.4|1047|1047.4|1047|1046.6|1046.4|359
1650896690000|2022-04-25 14:24:50|1047.6|1047.2|1047.8|1047.2|1047.8|1047.4|1047|1046.6|5278
1650896700000|2022-04-25 14:25:00|1048|1047.4|1048.4|1047.8|1048.6|1048.2|1048|1047.4|6932
1650896710000|2022-04-25 14:25:10||1048||1048||1048||1048|0
1650896760000|2022-04-25 14:26:00|1048.2|1047.8|1048|1047.6|1048.2|1047.8|1048|1047.6|1001
1650896770000|2022-04-25 14:26:10|1047.8|1047.8|1048.2|1047.8|1048.4|1047.8|1047.8|1047.6|2459
1650896780000|2022-04-25 14:26:20|1048.4|1048|1049.4|1049|1049.6|1049.2|1048.4|1048|17814
1650896790000|2022-04-25 14:26:30|1049.6|1049.2|1049.2|1048.6|1049.6|1049.2|1048.8|1048.6|8890
1650896800000|2022-04-25 14:26:40|1049|1048.8|1048.8|1048.4|1049.4|1049|1048.4|1048|8747
1650896810000|2022-04-25 14:26:50|1048.6||1048.8||1048.8||1048.6||0
1650896820000|2022-04-25 14:27:00|1049|1048.6|1048.8|1048.4|1049.2|1048.8|1048.4|1047.8|24314
1650896830000|2022-04-25 14:27:10|1049|1048.2|1048.4|1048|1049|1048.4|1048.4|1048|0
1650896840000|2022-04-25 14:27:20|1048.2|1047.8|1048|1047.4|1048.2|1047.8|1047.8|1047.4|1497
1650896850000|2022-04-25 14:27:30|1047.8|1047.2|1047.8|1047.2|1048|1047.4|1047.6|1047.2|2700
1650896860000|2022-04-25 14:27:40|1047.6|1047.4|1047.8|1047.4|1048|1047.4|1047.6|1047.2|359
1650896870000|2022-04-25 14:27:50|1048|1047.6|1048|1047.4|1048.2|1047.6|1047.8|1047.4|1335
1650896880000|2022-04-25 14:28:00|1047.8|1047.2|1047.8|1047.2|1047.8|1047.4|1047.8|1047.2|0
1650896890000|2022-04-25 14:28:10|1047.6|1047.4|1048|1047.6|1048|1047.6|1047.6|1047.2|3341
1650896900000|2022-04-25 14:28:20||1047.8||1047.6||1047.8||1047.6|0
1650896910000|2022-04-25 14:28:30|1047.8|1047.4|1047.6|1047.2|1047.8|1047.4|1047.4|1047.2|5792
1650896920000|2022-04-25 14:28:40|1047.4|1047.4|1048.2|1047.6|1048.4|1048|1047.4|1047.4|3063
1650896930000|2022-04-25 14:28:50|1048.4|1047.8|1047.8|1047.2|1048.4|1048|1047.8|1047.2|1086
1650896940000|2022-04-25 14:29:00|1047.6|1047.4|1047.6|1047.2|1047.8|1047.4|1047.4|1047.2|0
1650896950000|2022-04-25 14:29:10|1047.4|1047.4|1047.8|1047.6|1047.8|1047.6|1047.4|1047.4|533
1650896960000|2022-04-25 14:29:20|1048|1047.4|1047.8|1047.4|1048.2|1047.8|1047.6|1047.2|7440
1650896970000|2022-04-25 14:29:30|1047.6|1047.2|1048.2|1047.8|1048.2|1048|1047.6|1047.2|4950
1650896980000|2022-04-25 14:29:40|1048|1048|1047.8|1047.4|1048|1048|1047.8|1047.4|434
1650896990000|2022-04-25 14:29:50|1047.6|1047.2|1047.4|1047|1047.8|1047.2|1047.2|1047|2491
1650897000000|2022-04-25 14:30:00|1047.2|1046.8|1047.8|1047.4|1048.2|1047.6|1047|1046.8|7345
1650897010000|2022-04-25 14:30:10|1048|1047.6|1048|1047.4|1048.2|1048|1047.8|1047.4|6821
1650897020000|2022-04-25 14:30:20|1048.2|1047.6|1048|1047.6|1048.2|1048|1047.8|1047.2|4178
1650897030000|2022-04-25 14:30:30|1047.8|1047.4|1048.2|1047.6|1048.6|1048.2|1047.8|1047.4|6448
1650897040000|2022-04-25 14:30:40|1048.4|1047.8|1048.4|1047.8|1048.6|1048.2|1048.2|1047.8|2430
1650897050000|2022-04-25 14:30:50|1048.2|1047.6|1048|1047.6|1048.2|1047.8|1048|1047.6|0
1650897060000|2022-04-25 14:31:00|1048.2|1047.8|1048.4|1048|1048.6|1048|1048|1047.6|577
1650897070000|2022-04-25 14:31:10|1048.2|1047.8|1048.2|1047.8|1048.6|1048.2|1048|1047.6|19708
1650897080000|2022-04-25 14:31:20|1048.4|1048|1048.2|1047.8|1048.4|1048|1048|1047.6|5133
1650897100000|2022-04-25 14:31:40|1048.4|1048|1048.4|1048|1048.4|1048.2|1048.2|1047.8|1326
1650897110000|2022-04-25 14:31:50|1048.6|1048.2|1048.8|1048.4|1048.8|1048.4|1048.2|1048|3245
1650897120000|2022-04-25 14:32:00|1049|1048.6|1049|1048.6|1049.2|1048.8|1048.8|1048.4|4454
1650897130000|2022-04-25 14:32:10|1049.2|1048.8|1049|1048.6|1049.2|1048.8|1049|1048.6|1288
1650897140000|2022-04-25 14:32:20|1048.8|1048.4|1048.8|1048.4|1049|1048.6|1048.6|1048.4|10248
1650897150000|2022-04-25 14:32:30|1048.6|1048.6|1049.2|1048.8|1049.4|1049|1048.4|1048|4001
1650897160000|2022-04-25 14:32:40|1049|1049|1049|1048.6|1049|1049|1048.8|1048.4|0
1650897170000|2022-04-25 14:32:50|1048.8|1048.4|1048.8|1048.4|1049|1048.6|1048.6|1048.4|1217
1650897180000|2022-04-25 14:33:00|1049|1048.6|1049|1048.6|1049|1048.6|1049|1048.4|0
1650897190000|2022-04-25 14:33:10|1048.8|1048.4|1049.2|1048.8|1049.2|1048.8|1048.6|1048.2|4428
1650897200000|2022-04-25 14:33:20|1049|1048.4|1048|1047.8|1049|1048.6|1048|1047.8|44718
1650897210000|2022-04-25 14:33:30|1048.2|1047.6|1048.2|1047.8|1048.2|1048|1048.2|1047.6|0
1650897220000|2022-04-25 14:33:40|1048|1047.4|1047.6|1047.2|1048|1047.4|1047.4|1047.2|1845
1650897230000|2022-04-25 14:33:50|1047.4|1047|1047.4|1046.8|1047.6|1047.2|1047.2|1046.8|2388
1650897240000|2022-04-25 14:34:00|1047.2|1047|1047|1046.6|1047.4|1047|1047|1046.6|1783
1650897250000|2022-04-25 14:34:10|1047.2|1047|1048|1047.4|1048|1047.8|1047.2|1047|9924
1650897260000|2022-04-25 14:34:20|1047.8|1047.6|1048.4|1048|1048.8|1048.2|1047.8|1047.6|2195
1650897270000|2022-04-25 14:34:30|1048.6|1048.2|1048.8|1048.4|1049|1048.6|1048.6|1048.2|1417
1650897280000|2022-04-25 14:34:40|1049|1048.6|1048.8|1048.4|1049.2|1048.8|1048.2|1047.8|8207
1650897290000|2022-04-25 14:34:50|1049|1048.6|1049|1048.4|1049.6|1049.2|1048.8|1048.4|3290
1650897300000|2022-04-25 14:35:00|1049.2|1048.6|1049|1048.6|1049.4|1049|1049|1048.4|4890
1650897310000|2022-04-25 14:35:10|1048.8|1048.4|1049|1048.6|1049.4|1049|1048.6|1048.2|6419
1650897320000|2022-04-25 14:35:20|1049.2|1048.8|1049.6|1049|1049.6|1049.2|1049|1048.6|5172
1650897330000|2022-04-25 14:35:30|1049.8|1049.2|1049.4|1049|1049.8|1049.4|1049|1048.6|3778
1650897340000|2022-04-25 14:35:40|1049.6|1048.8|1048.6|1048.2|1049.6|1048.8|1048.6|1048.2|3772
1650897350000|2022-04-25 14:35:50|1048.4|1048|1048.4|1047.8|1048.4|1048|1048|1047.6|1162
1650897360000|2022-04-25 14:36:00|1048.6|1048|1048.8|1048.4|1049|1048.6|1048.4|1048|1094
1650897370000|2022-04-25 14:36:10|1048.6|1048.2|1048|1047.6|1048.6|1048.2|1047.8|1047.2|6850
1650897380000|2022-04-25 14:36:20|1048.2|1047.8|1048.2|1048|1048.4|1048.2|1048|1047.6|2794
1650897390000|2022-04-25 14:36:30|1048.4|1048.2|1048.6|1048.2|1048.8|1048.4|1048.4|1048.2|1413
1650897400000|2022-04-25 14:36:40|1048.8|1048|1048.6|1048.2|1048.8|1048.2|1048.4|1048|0
1650897410000|2022-04-25 14:36:50|1048.4|1048|1048.4|1048|1048.6|1048|1048|1047.8|122
1650897420000|2022-04-25 14:37:00|1048.6|1048.2|1048.6|1048.2|1048.8|1048.4|1048.4|1048|472
1650897430000|2022-04-25 14:37:10|1048.4|1048|1048.4|1048|1048.6|1048.2|1048.4|1047.8|403
1650897440000|2022-04-25 14:37:20|1048.2|1048.2|1048.4|1048|1048.6|1048.4|1048.2|1048|0
1650897450000|2022-04-25 14:37:30|1048.6|1048.2|1048.2|1047.8|1048.6|1048.2|1048|1047.8|2594
1650897460000|2022-04-25 14:37:40|1048|1047.6|1047.8|1047.4|1048|1047.6|1047.8|1047.2|2437
1650897470000|2022-04-25 14:37:50|1047.6|1047.2|1048|1047.8|1048.4|1048|1047.4|1047|13715
1650897480000|2022-04-25 14:38:00|1048.2|1047.6|1047.6|1047.4|1048.2|1047.6|1047.6|1047.4|1083
1650897490000|2022-04-25 14:38:10|1047.4|1047.2|1047.6|1047.2|1047.6|1047.4|1047.2|1047|1305
1650897500000|2022-04-25 14:38:20|1047.8|1047.4|1047.6|1047|1048|1047.6|1047.2|1046.8|9022
1650897510000|2022-04-25 14:38:30|1047.4|1047.2|1047.4|1047|1047.6|1047.2|1047.2|1046.8|0
1650897520000|2022-04-25 14:38:40|1047.6|1046.8|1047.2|1046.8|1047.6|1047|1047|1046.6|0
1650897530000|2022-04-25 14:38:50|1047|1046.6|1046.8|1046.4|1047.4|1046.8|1046.8|1046.4|1573
1650897540000|2022-04-25 14:39:00|1047.2|1046.6|1047.4|1047|1047.4|1047.2|1047|1046.4|29291
1650897550000|2022-04-25 14:39:10|1047.2|1047.2|1046.6|1046.2|1047.4|1047.2|1046.4|1046|34729
1650897560000|2022-04-25 14:39:20|1046.4|1046.4|1046.2|1046|1047|1046.8|1046.2|1046|25532
1650897570000|2022-04-25 14:39:30|1046.6|1045.8|1046.2|1045.8|1046.6|1046.4|1046.2|1045.8|26092
1650897580000|2022-04-25 14:39:40|1046.4|1046|1046.2|1045.8|1046.4|1046|1046.2|1045.6|0
1650897590000|2022-04-25 14:39:50|1046|1045.6|1045.6|1045.4|1046.2|1045.8|1045.6|1045.4|5681
1650897600000|2022-04-25 14:40:00|1045.8|1045.2|1045.6|1045.2|1045.8|1045.2|1045.6|1045.2|1808
1650897610000|2022-04-25 14:40:10|1045.4|1045|1045.6|1045.2|1045.6|1045.2|1045.4|1045|2247
1650897620000|2022-04-25 14:40:20|1045.4|1045|1044.8|1044.2|1045.4|1045|1044.6|1044.2|2719
1650897630000|2022-04-25 14:40:30|1044.6|1044.4|1044.6|1044.2|1044.6|1044.4|1044.2|1044|2573
1650897640000|2022-04-25 14:40:40|1044.4|1044|1044.8|1044.4|1045|1044.6|1044.4|1044|6562
1650897650000|2022-04-25 14:40:50|1044.6|1044.2|1045.2|1044.8|1045.2|1045|1044.4|1044|15746
1650897660000|2022-04-25 14:41:00|1045.4|1045|1045.6|1045.2|1045.8|1045.4|1045.4|1044.8|1040
1650897670000|2022-04-25 14:41:10|1045.8|1045.4|1045.8|1045.4|1046|1045.6|1045.6|1045.2|1237
1650897680000|2022-04-25 14:41:20|1046|1045.6|1045.8|1045.4|1046|1045.6|1045.8|1045.4|2551
1650897690000|2022-04-25 14:41:30|1046|1045.6|1045.8|1045.4|1046|1045.6|1045.8|1045.4|1000
1650897700000|2022-04-25 14:41:40|1045.6|1045.2|1045.2|1044.8|1045.6|1045.2|1045.2|1044.8|2655
1650897710000|2022-04-25 14:41:50|1045|1044.6|1045|1044.6|1045.2|1044.8|1044.8|1044.4|1008
1650897720000|2022-04-25 14:42:00|1044.8|1044.4|1044.6|1044.2|1045|1044.6|1044.4|1044|13801
1650897730000|2022-04-25 14:42:10|1044.8|1044|1044.6|1044.4|1044.8|1044.4|1044.4|1044|1982
1650897740000|2022-04-25 14:42:20|1044.8|1044.6|1044.4|1044|1045.2|1044.8|1044.2|1043.8|27436
1650897750000|2022-04-25 14:42:30|1044.2|1044.2|1044.2|1043.8|1044.4|1044.2|1044.2|1043.8|0
1650897760000|2022-04-25 14:42:40|1044.4|1044|1044.4|1044|1044.6|1044.4|1044.2|1043.8|1722
1650897770000|2022-04-25 14:42:50|1044.6|1044.2|1044.4|1044|1044.6|1044.4|1044.4|1044|0
1650897780000|2022-04-25 14:43:00|1044.6|1044.2|1044.6|1044.2|1044.6|1044.4|1044.6|1044.2|498
1650897790000|2022-04-25 14:43:10|1044.8|1044.4|1044.8|1044.4|1045.2|1044.8|1044.4|1044|7521
1650897800000|2022-04-25 14:43:20|1044.6|1044.2|1044.6|1044.2|1044.8|1044.4|1044.6|1044|1193
1650897810000|2022-04-25 14:43:30|1044.8|1044.4|1044.6|1044.2|1044.8|1044.4|1044.4|1044|0
1650897820000|2022-04-25 14:43:40|1044.8|1044.4|1045|1044.6|1045|1044.6|1044.8|1044.4|1078
1650897830000|2022-04-25 14:43:50|1045.2|1044.8|1045.2|1044.8|1045.4|1044.8|1045.2|1044.8|135
1650897840000|2022-04-25 14:44:00|1045|1044.6|1045|1044.4|1045.2|1044.8|1044.8|1044.4|1365
1650897850000|2022-04-25 14:44:10|1044.8|1044.6|1044.8|1044.4|1045|1044.6|1044.6|1044.2|1151
1650897860000|2022-04-25 14:44:20|1045|1044.6|1045|1044.6|1045|1044.8|1044.8|1044.4|943
1650897870000|2022-04-25 14:44:30|1045.2|1045|1045.4|1045|1045.8|1045.4|1045.2|1045|6435
1650897880000|2022-04-25 14:44:40|1045.6|1045.2|1045.4|1045.2|1045.6|1045.2|1045.4|1045|0
1650897890000|2022-04-25 14:44:50|1045.6||1045.4||1045.6||1045.4||0
1650897900000|2022-04-25 14:45:00|1045.2|1045|1045|1044.6|1045.2|1045|1045|1044.6|9046
1650897910000|2022-04-25 14:45:10|1044.8|1044.4|1045|1044.6|1045.4|1045|1044.6|1044.2|8070
1650897920000|2022-04-25 14:45:20|1044.8|1044.4|1044.8|1044.4|1044.8|1044.4|1044.6|1044.2|500
1650897930000|2022-04-25 14:45:30|1045|1044.6|1045.4|1045|1045.6|1045.2|1045|1044.4|2120
1650897940000|2022-04-25 14:45:40|1045.6|1045.2|1045.6|1045.2|1045.8|1045.4|1045.6|1045|1888
1650897950000|2022-04-25 14:45:50|1045.8|1045.4|1045.8|1045.4|1045.8|1045.6|1045.6|1045.2|900
1650897960000|2022-04-25 14:46:00|1045.6|1045.2|1045.2|1044.8|1045.6|1045.2|1045.2|1044.8|5853
1650897970000|2022-04-25 14:46:10|1045.4|1045|1045.6|1045.2|1045.6|1045.4|1045.2|1044.8|1939
1650897980000|2022-04-25 14:46:20|1045.8|1045.4|1045.2|1044.8|1045.8|1045.4|1045.2|1044.8|3633
1650897990000|2022-04-25 14:46:30|1045.4|1045|1044.8|1044.4|1045.6|1045.4|1044.8|1044.4|4696
1650898000000|2022-04-25 14:46:40|1044.6|1044.6|1044.8|1044.4|1045|1044.6|1044.6|1044.2|1767
1650898010000|2022-04-25 14:46:50|1045|1044.6|1044.8|1044.4|1045.2|1044.8|1044.6|1044.2|1108
1650898020000|2022-04-25 14:47:00|1044.6|1044.2|1045|1044.6|1045.2|1044.8|1044.6|1044.2|1694
1650898030000|2022-04-25 14:47:10|1045.2|1044.8|1045|1044.6|1045.4|1045|1044.8|1044.4|0
1650898040000|2022-04-25 14:47:20|1045.2|1044.8|1045.2|1045|1045.4|1045|1045|1044.6|0
1650898050000|2022-04-25 14:47:30|1045.4|1045.2|1045.4|1045|1045.8|1045.6|1045.4|1045|30395
1650898060000|2022-04-25 14:47:40|1045.2|1045.2|1045.2|1045|1045.4|1045.2|1045.2|1044.8|676
1650898070000|2022-04-25 14:47:50||1044.8||1045||1045||1044.8|100
1650898080000|2022-04-25 14:48:00|1045.4|1045.2|1045.4|1045|1045.4|1045.2|1045.2|1044.8|2721
1650898090000|2022-04-25 14:48:10|1045.2|1044.8|1044.6|1044.2|1045.2|1045|1044.6|1044|6813
1650898100000|2022-04-25 14:48:20|1044.4|1044|1044.6|1044.2|1044.6|1044.4|1044.4|1044|2252
1650898160000|2022-04-25 14:49:20|1044.8|1044.4|1045|1044.6|1045|1044.8|1044.8|1044.4|5101
1650898170000|2022-04-25 14:49:30|1044.8|1044.8|1045|1044.6|1045|1044.8|1044.6|1044.2|812
1650898180000|2022-04-25 14:49:40|1044.8|1044.4|1045|1044.6|1045|1044.8|1044.6|1044|1187
1650898190000|2022-04-25 14:49:50|1044.8|1044.4|1045.4|1045|1045.6|1045.2|1044.8|1044.4|0
1650898200000|2022-04-25 14:50:00|1045.6|1045.2|1045.2|1044.8|1045.8|1045.6|1045|1044.6|9035
1650898210000|2022-04-25 14:50:10|1045|1044.6|1044.4|1044|1045|1044.6|1044.2|1043.8|3352
1650898220000|2022-04-25 14:50:20|1044.6|1044.2|1044.2|1043.8|1044.6|1044.4|1044.2|1043.8|0
1650898230000|2022-04-25 14:50:30|1044.4|1044|1044.2|1043.8|1044.4|1044|1044.2|1043.8|516
1650898240000|2022-04-25 14:50:40|1044|1043.6|1044|1043.6|1044.2|1043.8|1044|1043.6|1332
1650898250000|2022-04-25 14:50:50|||||||||8
1650898260000|2022-04-25 14:51:00|1043.8|1043.8|1044|1043.8|1044.4|1044|1043.8|1043.6|8237
1650898270000|2022-04-25 14:51:10|1043.8|1043.6|1043.8|1043.6|1044|1043.6|1043.8|1043.6|4673
1650898280000|2022-04-25 14:51:20|1044|1043.4|1043.6|1043.2|1044|1043.6|1043.4|1043|16848
1650898290000|2022-04-25 14:51:30|1043.4|1043|1043.4|1043.2|1043.6|1043.2|1043|1042.8|18741
1650898300000|2022-04-25 14:51:40|1043.6|1043.4|1044.4|1044|1044.4|1044|1043.6|1043.2|9779
1650898310000|2022-04-25 14:51:50|1044.2|1043.8|1043.8|1043.4|1044.2|1043.8|1043.6|1043.2|24109
1650898320000|2022-04-25 14:52:00|1043.6|1043.2|1043.8|1043.4|1043.8|1043.4|1043.4|1043|20100
1650898330000|2022-04-25 14:52:10|1044|1043.6|1044|1043.6|1044|1043.6|1044|1043.6|756
1650898350000|2022-04-25 14:52:30|1044.2|1043.8|1044.4|1044|1044.4|1044.2|1044|1043.6|23056
1650898360000|2022-04-25 14:52:40|1044.6|1044.2|1044.6|1044.2|1044.8|1044.4|1044.4|1044.2|2595
1650898370000|2022-04-25 14:52:50|1044.8|1044.4|1044.6|1044.2|1045|1044.8|1044.6|1044.2|3714
1650898380000|2022-04-25 14:53:00|1044.4|1044|1044.4|1044|1044.6|1044.2|1044.2|1044|12781
1650898390000|2022-04-25 14:53:10||1044.2||1044||1044.2||1044|500
1650898400000|2022-04-25 14:53:20|1044.6|1044.2|1044.8|1044.4|1044.8|1044.4|1044.6|1044.2|9755
1650898410000|2022-04-25 14:53:30|1044.6|1044.2|1044.4|1044|1044.6|1044.4|1044.4|1044|3529
1650898420000|2022-04-25 14:53:40|1044.6|1044.2|1044.6|1044.2|1044.6|1044.2|1044.6|1044.2|0
1650898430000|2022-04-25 14:53:50||1044.4||1044.2||1044.4||1044.2|121
1650898440000|2022-04-25 14:54:00|1044.4|1044|1044.4|1044|1044.4|1044|1044.4|1044|300
1650898460000|2022-04-25 14:54:20|1044.6|1044.2|1044.4|1044|1044.6|1044.2|1044.4|1044|0
1650898470000|2022-04-25 14:54:30|1044.6|1044.2|1044.4|1044|1044.6|1044.2|1044.4|1044|0
1650898480000|2022-04-25 14:54:40|1044.2|1043.8|1044.4|1044|1044.4|1044|1044.2|1043.8|11438
1650898490000|2022-04-25 14:54:50|1044.2|1043.8|1044|1043.6|1044.2|1044|1043.8|1043.4|10170
1650898500000|2022-04-25 14:55:00|1043.8|1043.8|1043.8|1043.4|1043.8|1043.8|1043.6|1043.4|897
1650898510000|2022-04-25 14:55:10||1043.6||1043.4||1043.6||1043.4|579
1650898520000|2022-04-25 14:55:20|1043.6|1043.2|1044.2|1044|1044.2|1044|1043.6|1043.2|47418
1650898530000|2022-04-25 14:55:30|1044.4|1044.2|1044.6|1044.2|1044.6|1044.4|1044.4|1044|17954
1650898540000|2022-04-25 14:55:40|1044.8|1044.4|1044.4|1044|1044.8|1044.6|1044.4|1044|3077
1650898550000|2022-04-25 14:55:50|1044.2|1043.8|1044.6|1044.2|1044.6|1044.4|1044.2|1043.8|17102
1650898560000|2022-04-25 14:56:00|1044.4|1044.4|1044.4|1044|1044.4|1044.4|1044.4|1044|2772
1650898570000|2022-04-25 14:56:10|1044.2|1043.8|1043.8|1043.4|1044.2|1044|1043.8|1043.4|20350
1650898580000|2022-04-25 14:56:20|1044|1043.6|1044|1043.6|1044|1043.8|1043.8|1043.6|15264
1650898590000|2022-04-25 14:56:30|1044.2|1043.8|1044.6|1044.2|1044.6|1044.4|1044.2|1043.8|5465
1650898600000|2022-04-25 14:56:40|1044.8|1044.4|1044.6|1044.2|1044.8|1044.4|1044.6|1044.2|3885
1650898610000|2022-04-25 14:56:50|1044.4|1044.4|1044.6|1044.2|1044.6|1044.4|1044.4|1044.2|2206
1650898620000|2022-04-25 14:57:00|1044.4|1044.4|1044.6|1044.2|1044.6|1044.4|1044.4|1044.2|2674
1650898630000|2022-04-25 14:57:10|1044.4|1044|1044.4|1044|1044.6|1044.2|1044.2|1044|5557
1650898640000|2022-04-25 14:57:20|1044.2|1043.8|1044.2|1044|1044.4|1044|1044|1043.6|5907
1650898650000|2022-04-25 14:57:30|1044.4|1044.2|1044.6|1044.2|1044.6|1044.4|1044.4|1044|8157
1650898660000|2022-04-25 14:57:40|1044.4|1044.4|1044.6|1044.2|1044.6|1044.4|1044.4|1044.2|56
1650898670000|2022-04-25 14:57:50|1044.4|1044|1044.2|1043.8|1044.4|1044|1044|1043.6|19194
1650898680000|2022-04-25 14:58:00|1044|1043.6|1044|1043.6|1044|1043.8|1043.8|1043.6|5568
1650898690000|2022-04-25 14:58:10|1043.8|1043.4|1043.4|1043|1043.8|1043.6|1043.2|1043|6078
1650898700000|2022-04-25 14:58:20|1043.6|1043.2|1043.8|1043.6|1043.8|1043.6|1043.6|1043.2|14613
1650898710000|2022-04-25 14:58:30|1043.6|1043.4|1043.2|1042.8|1043.6|1043.4|1043|1042.6|6984
1650898720000|2022-04-25 14:58:40|1043|1042.6|1043|1042.6|1043|1042.6|1043|1042.6|0
1650898730000|2022-04-25 14:58:50|1042.8|1042.4|1043|1042.6|1043|1042.6|1042.8|1042.4|0
1650898740000|2022-04-25 14:59:00|1042.8|1042.4|1043.4|1043|1043.4|1043|1042.8|1042.4|4933
1650898750000|2022-04-25 14:59:10|1043.2|1043.2|1043.4|1043|1043.6|1043.2|1043.2|1043|3293
1650898760000|2022-04-25 14:59:20|1043.2|1042.8|1042.8|1042.4|1043.2|1042.8|1042.6|1042.4|3535
1650898770000|2022-04-25 14:59:30|1042.6|1042.2|1042.4|1042|1042.8|1042.4|1042.4|1042|5922
1650898780000|2022-04-25 14:59:40|1042|1042.2|1042.2|1041.8|1042.4|1042.2|1042|1041.8|25886
1650898790000|2022-04-25 14:59:50|1042|1041.6|1042.2|1041.8|1042.4|1042.2|1042|1041.6|9692
1650898800000|2022-04-25 15:00:00|1042|1041.6|1042.4|1042.2|1042.4|1042.2|1042|1041.6|3696
1650898810000|2022-04-25 15:00:10|1042.6|1042|1042.6|1042.4|1043|1042.6|1042.6|1042|7289
1650898820000|2022-04-25 15:00:20|1042.8|1042.6|1042.8|1042.4|1042.8|1042.6|1042.8|1042.4|0
1650898830000|2022-04-25 15:00:30|1042.6|1042.2|1042.4|1042|1042.6|1042.4|1042.2|1042|16989
1650898840000|2022-04-25 15:00:40|1042.2|1041.8|1042.6|1042.2|1043|1042.6|1042|1041.8|17533
1650898850000|2022-04-25 15:00:50|1042.4|1042|1042.4|1042.2|1042.6|1042.2|1042.2|1042|2487
1650898860000|2022-04-25 15:01:00|1042.6|1042.4|1042.4|1042|1042.8|1042.4|1042.2|1042|770
1650898870000|2022-04-25 15:01:10|1042.2|1041.8|1042|1041.6|1042.6|1042|1041.8|1041.4|1743
1650898880000|2022-04-25 15:01:20|1041.8|1041.4|1042|1041.6|1042|1041.8|1041.8|1041.4|0
1650898890000|2022-04-25 15:01:30|1042.2|1041.8|1042|1041.6|1042.2|1041.8|1042|1041.6|316
1650898900000|2022-04-25 15:01:40|1041.8|1041.4|1041.8|1041.4|1041.8|1041.4|1041.8|1041.4|0
1650898910000|2022-04-25 15:01:50|1041.6|1041|1042.2|1041.8|1042.2|1041.8|1041.4|1041|29832
1650898920000|2022-04-25 15:02:00|1042|1041.6|1042|1041.6|1042|1041.8|1042|1041.6|279
1650898930000|2022-04-25 15:02:10|1041.8||1042||1042||1041.8||145
1650898940000|2022-04-25 15:02:20|1041.8|1041.8|1042|1041.6|1042|1041.8|1041.8|1041.6|155
1650898950000|2022-04-25 15:02:30|1041.8|1041.8|1041.8|1041.4|1042|1041.8|1041.6|1041.2|3640
1650898960000|2022-04-25 15:02:40|1042|1041.6|1042.4|1042|1042.4|1042|1042|1041.6|1856
1650898970000|2022-04-25 15:02:50|1042.6|1042.2|1042.4|1042|1042.6|1042.2|1042.2|1042|0
1650898980000|2022-04-25 15:03:00|1042.6|1042.2|1042.4|1042|1042.8|1042.4|1042.4|1042|5785
1650898990000|2022-04-25 15:03:10|1042.2|1041.8|1042.2|1041.8|1042.4|1042|1042|1041.6|4082
1650899010000|2022-04-25 15:03:30|1042.4|1042|1041.8|1041.4|1042.4|1042.2|1041.6|1041.2|5393
1650899020000|2022-04-25 15:03:40|1041.6|1041.2|1042.2|1041.8|1042.2|1042|1041.4|1041.2|1910
1650899030000|2022-04-25 15:03:50||1042||1041.8||1042||1041.8|67
1650899040000|2022-04-25 15:04:00|1042|1041.6|1042.2|1041.8|1042.4|1042.2|1042|1041.6|13317
1650899050000|2022-04-25 15:04:10|1042.4|1042|1042.2|1041.8|1042.4|1042|1042|1041.6|3420
1650899060000|2022-04-25 15:04:20|1042|1042|1042.2|1041.8|1042.4|1042|1042|1041.8|9966
1650899070000|2022-04-25 15:04:30|1042|1042|1042.6|1042.2|1042.6|1042.2|1042|1041.8|31806
1650899080000|2022-04-25 15:04:40|1042.8|1042.4|1043|1042.8|1043|1042.8|1042.6|1042.2|16389
1650899090000|2022-04-25 15:04:50|1042.8|1042.6|1042.4|1042|1043|1042.6|1042.4|1042|5934
1650899100000|2022-04-25 15:05:00|1042.2|1042.2|1042|1041.6|1042.2|1042.2|1041.8|1041.4|2056
1650899160000|2022-04-25 15:06:00|1041.4|1041.2|1041.8|1041.4|1041.8|1041.4|1041.4|1041|6042
1650899170000|2022-04-25 15:06:10|1042|1041.6|1042|1041.6|1042.2|1041.8|1041.8|1041.6|1044
1650899180000|2022-04-25 15:06:20|1042.2|1041.8|1042.6|1042.4|1043|1042.8|1042.2|1041.6|7106
1650899190000|2022-04-25 15:06:30|1042.4|1042.2|1042.6|1042.2|1042.8|1042.6|1042.2|1042|10106
1650899200000|2022-04-25 15:06:40|1042.8|1042.4|1042.8|1042.4|1042.8|1042.6|1042.8|1042.4|1523
1650899210000|2022-04-25 15:06:50|1042.6|1042.6|1043|1042.6|1043|1042.8|1042.6|1042.4|8604
1650899220000|2022-04-25 15:07:00|1043.2|1042.8|1043.4|1043|1043.4|1043.2|1043|1042.8|19706
1650899230000|2022-04-25 15:07:10|1043.2|1043.2|1043.2|1042.8|1043.2|1043.2|1043|1042.8|2224
1650899240000|2022-04-25 15:07:20|1043|1042.6|1042.8|1042.4|1043|1042.6|1042.8|1042.4|2026
1650899250000|2022-04-25 15:07:30|1042.6|1042.2|1042.2|1042|1042.8|1042.2|1042.2|1042|6458
1650899260000|2022-04-25 15:07:40|1042.4|1042.2|1042.6|1042.2|1042.6|1042.4|1042.4|1042.2|396
1650899270000|2022-04-25 15:07:50|1042.4|1042.4|1042.6|1042.4|1042.6|1042.4|1042.4|1042.4|167
1650899280000|2022-04-25 15:08:00|1042.8|1042.6|1042.6|1042.2|1043.2|1043|1042.6|1042.2|24378
1650899290000|2022-04-25 15:08:10|1042.8|1042.4|1042.8|1042.4|1042.8|1042.4|1042.8|1042.4|228
1650899300000|2022-04-25 15:08:20|1042.4|1042.2|1042.6|1042.2|1042.8|1042.4|1042.4|1042.2|6527
1650899310000|2022-04-25 15:08:30|1042.4|1042|1042.4|1042|1042.4|1042|1042|1041.6|1325
1650899320000|2022-04-25 15:08:40|1042.2|1042.2|1042|1041.6|1042.4|1042.2|1041.8|1041.6|3028
1650899330000|2022-04-25 15:08:50||1041.8||1041.8||1041.8||1041.8|50
1650899340000|2022-04-25 15:09:00|1042.2|1042|1042|1041.8|1042.4|1042|1042|1041.8|7395
1650899350000|2022-04-25 15:09:10|1041.8|1041.6|1041.6|1041.2|1041.8|1041.6|1041.4|1041.2|14343
1650899360000|2022-04-25 15:09:20|1041.8|1041.4|1041.6|1041.2|1041.8|1041.4|1041.6|1041.2|4103
1650899370000|2022-04-25 15:09:30|1041.8|1041.4|1041.8|1041.4|1042|1041.4|1041.6|1041.4|7500
1650899380000|2022-04-25 15:09:40|1041.6|1041.6|1041.4|1041.2|1041.6|1041.6|1041.4|1041.2|6352
1650899390000|2022-04-25 15:09:50|1041.2|1041|1041.4|1041|1041.4|1041.2|1041.2|1041|644
1650899400000|2022-04-25 15:10:00|1041.6|1041.2|1041.4|1041.2|1041.6|1041.2|1041.4|1041|1850
1650899410000|2022-04-25 15:10:10||1041||1041.2||1041.2||1041|0
1650899420000|2022-04-25 15:10:20|1041.2|1041|1041.4|1041|1041.4|1041.2|1041.2|1041|2951
1650899430000|2022-04-25 15:10:30|1041.6|1041.2|1041.8|1041.4|1042|1041.8|1041.6|1041.2|2795
1650899440000|2022-04-25 15:10:40|1042|1041.6|1042|1041.6|1042|1041.8|1042|1041.6|0
1650899450000|2022-04-25 15:10:50|1041.8|1041.4|1041.4|1041|1041.8|1041.4|1041.4|1041|2641
1650899460000|2022-04-25 15:11:00||1041.2||1041.2||1041.2||1041|0
1650899470000|2022-04-25 15:11:10|1041.6|1041|1041.6|1041.2|1041.6|1041.2|1041.4|1041|539
1650899480000|2022-04-25 15:11:20|1041.4|1041|1041.6|1041.2|1041.6|1041.2|1041.4|1041|670
1650899490000|2022-04-25 15:11:30||1041.4||1041.4||1041.4||1041.4|221
1650899500000|2022-04-25 15:11:40|1041.4|1041.2|1041.6|1041.2|1041.6|1041.2|1041.4|1041.2|2179
1650899510000|2022-04-25 15:11:50|1041.8|1041.4|1041.6|1041.2|1041.8|1041.6|1041.6|1041.2|5452
1650899520000|2022-04-25 15:12:00|1041.4|1041.4|1041.6|1041.2|1041.6|1041.4|1041.4|1041.2|753
1650899530000|2022-04-25 15:12:10|1041.8|1041.4|1042|1041.6|1042|1041.6|1041.8|1041.2|1146
1650899540000|2022-04-25 15:12:20|1042.2|1041.8|1042.2|1041.8|1042.4|1042.2|1042|1041.8|4036
1650899550000|2022-04-25 15:12:30|1042.4|1042|1042.4|1042.2|1042.4|1042.2|1042.2|1041.8|2396
1650899560000|2022-04-25 15:12:40|1042.2|1042|1042.4|1042|1042.4|1042|1042|1041.8|6082
1650899570000|2022-04-25 15:12:50|1042.6|1042.2|1043|1042.6|1043.2|1042.8|1042.4|1042.2|8262
1650899580000|2022-04-25 15:13:00|1043.2|1042.8|1043|1042.6|1043.4|1043|1042.8|1042.4|2037
1650899590000|2022-04-25 15:13:10|1043.2|1042.4|1043.2|1042.8|1043.2|1043|1043|1042.4|748
1650899600000|2022-04-25 15:13:20|1043|1042.6|1042.6|1042.2|1043|1042.6|1042.4|1042.2|13367
1650899610000|2022-04-25 15:13:30|1042.8|1042.4|1043|1042.6|1043|1042.6|1042.8|1042.4|5421
1650899620000|2022-04-25 15:13:40|1042.8|1042.4|1042.6|1042.2|1042.8|1042.4|1042.6|1042.2|4131
1650899630000|2022-04-25 15:13:50||1042.4||1042.2||1042.4||1042.2|0
1650899640000|2022-04-25 15:14:00|1042.4|1042|1042.4|1042|1042.4|1042.2|1042.2|1041.8|11280
1650899650000|2022-04-25 15:14:10|1042.2|1041.8|1042.2|1041.8|1042.2|1042|1042.2|1041.8|801
1650899660000|2022-04-25 15:14:20|1042|1041.6|1042|1041.6|1042|1041.6|1041.8|1041.4|9466
1650899670000|2022-04-25 15:14:30|1042.2|1041.8|1042.2|1041.8|1042.4|1042|1042.2|1041.8|1480
1650899680000|2022-04-25 15:14:40|1042|1041.6|1041.8|1041.4|1042|1041.6|1041.8|1041.4|1177
1650899690000|2022-04-25 15:14:50|1041.6|1041.2|1041.8|1041.4|1041.8|1041.6|1041.6|1041.2|1489
1650899700000|2022-04-25 15:15:00||1041.6||1041.4||1041.6||1041.4|20
1650899710000|2022-04-25 15:15:10|1041.6|1041.2|1041.4|1041.2|1041.6|1041.4|1041.4|1041.2|0
1650899720000|2022-04-25 15:15:20|1041.2|1041|1041.4|1041|1041.4|1041.2|1041.2|1041|13822
1650899730000|2022-04-25 15:15:30|1041.2|1040.8|1041.2|1040.8|1041.2|1040.8|1041.2|1040.8|0
1650899740000|2022-04-25 15:15:40|1041|1040.6|1040.6|1040.4|1041.2|1040.8|1040.6|1040.4|8542
1650899750000|2022-04-25 15:15:50|1040.4|1040.2|1040.4|1040|1040.6|1040.2|1040.2|1040|2837
1650899760000|2022-04-25 15:16:00|1040.6|1040.4|1040.2|1040|1040.6|1040.4|1040.2|1040|36970
1650899770000|2022-04-25 15:16:10|1040|1039.8|1040.2|1039.8|1040.2|1040|1040|1039.6|3869
1650899780000|2022-04-25 15:16:20|1041.2|1039.6|1041.2|1040.8|1041.4|1041|1040.8|1039.6|88424
1650899790000|2022-04-25 15:16:30|1041.4|1041|1041.2|1040.8|1041.4|1041|1041|1040.8|4530
1650899800000|2022-04-25 15:16:40|1041|1040.6|1041.2|1040.8|1041.4|1041|1040.8|1040.4|3160
1650899810000|2022-04-25 15:16:50||1041||1040.8||1041||1040.8|0
1650899820000|2022-04-25 15:17:00|1041.4|1041|1041.2|1040.8|1041.8|1041.4|1041|1040.6|670
1650899830000|2022-04-25 15:17:10|1041.4|1041|1041.4|1041|1041.4|1041.2|1041.4|1041|0
1650899840000|2022-04-25 15:17:20|1041.2|1040.8|1041.2|1040.8|1041.2|1040.8|1041.2|1040.8|1024
1650899850000|2022-04-25 15:17:30|1041|1040.6|1041.2|1040.8|1041.4|1041|1040.8|1040.6|1290
1650899860000|2022-04-25 15:17:40|1041.4|1041|1041.4|1041|1041.6|1041.2|1041.2|1041|1302
1650899870000|2022-04-25 15:17:50|1041.6|1041.2|1042.2|1041.8|1042.2|1041.8|1041.6|1041.2|892
1650899880000|2022-04-25 15:18:00|1042|1041.6|1042|1041.6|1042.2|1041.6|1041.8|1041.6|0
1650899890000|2022-04-25 15:18:10|1041.6|1041.4|1041.6|1041.2|1042|1041.6|1041.4|1041.2|9675
1650899900000|2022-04-25 15:18:20|1041.4|1041.4|1041.6|1041.2|1041.8|1041.6|1041.4|1041.2|1338
1650899910000|2022-04-25 15:18:30|1041.8|1041.4|1041.6|1041.2|1041.8|1041.4|1041.4|1041.2|2415
1650899920000|2022-04-25 15:18:40|1041.4|1041.4|1041.8|1041.4|1041.8|1041.4|1041.4|1041.2|3308
1650899940000|2022-04-25 15:19:00|1042|1041.6|1042.4|1042|1042.4|1042|1041.8|1041.6|2308
1650899950000|2022-04-25 15:19:10|1042.2|1041.8|1042.2|1041.8|1042.2|1041.8|1042|1041.6|589
1650899960000|2022-04-25 15:19:20|1042|1041.6|1041.6|1041.2|1042|1041.6|1041.4|1041.2|6420
1650899970000|2022-04-25 15:19:30|1041.8|1041.4|1041.8|1041.4|1042.2|1041.8|1041.6|1041.4|659
1650899980000|2022-04-25 15:19:40|1042|1041.6|1041.8|1041.4|1042.2|1041.8|1041.8|1041.4|800
1650899990000|2022-04-25 15:19:50|1041.6|1041.2|1041.8|1041.4|1042|1041.6|1041.6|1041.2|210
1650900000000|2022-04-25 15:20:00|1042|1041.6|1042.4|1042|1042.4|1042.2|1042|1041.6|7378
1650900010000|2022-04-25 15:20:10|1042.6|1042.2|1042.8|1042.4|1043.2|1043|1042.6|1042|4433
1650900020000|2022-04-25 15:20:20|1043|1042.6|1043|1042.6|1043.2|1042.8|1042.6|1042.4|3533
1650900030000|2022-04-25 15:20:30|1043.2|1042.8|1043|1042.8|1043.2|1042.8|1043|1042.6|3212
1650900040000|2022-04-25 15:20:40|1043.2|1043|1043|1042.6|1043.2|1043|1042.8|1042.6|1470
1650900050000|2022-04-25 15:20:50|1042.8|1042.8|1043.4|1043|1043.6|1043.2|1042.8|1042.6|1772
1650900060000|2022-04-25 15:21:00|1043.2|1042.8|1043.2|1042.8|1043.4|1043.2|1043|1042.6|3909
1650900070000|2022-04-25 15:21:10|1043|1043|1043|1042.6|1043|1043|1043|1042.6|1926
1650900080000|2022-04-25 15:21:20|1043.2|1042.8|1043.2|1042.8|1043.4|1043|1043|1042.6|0
1650900090000|2022-04-25 15:21:30|1043.4|1043|1043.2|1042.8|1043.4|1043.2|1043.2|1042.8|533
1650900100000|2022-04-25 15:21:40|1043|1042.6|1042.8|1042.6|1043.2|1042.8|1042.8|1042.6|2441
1650900110000|2022-04-25 15:21:50|1043|1042.8|1043.2|1042.8|1043.2|1043|1043|1042.6|2841
1650900120000|2022-04-25 15:22:00|1043|1042.6|1043.2|1043|1043.2|1043|1043|1042.6|947
1650900130000|2022-04-25 15:22:10|1043|1042.8|1043|1042.6|1043.2|1042.8|1043|1042.6|1768
1650900140000|2022-04-25 15:22:20|1042.8|1042.4|1043.2|1042.8|1043.2|1042.8|1042.8|1042.4|3020
1650900150000|2022-04-25 15:22:30|1043|1042.6|1043|1042.6|1043.2|1042.8|1043|1042.6|60
1650900160000|2022-04-25 15:22:40|1043.2|1042.8|1042.8|1042.4|1043.2|1042.8|1042.8|1042.4|8097
1650900170000|2022-04-25 15:22:50|1043|1042.6|1043|1042.6|1043|1042.8|1042.8|1042.4|1236
1650900180000|2022-04-25 15:23:00|1042.8|1042.4|1042.2|1041.8|1042.8|1042.6|1042.2|1041.8|1068
1650900190000|2022-04-25 15:23:10||1042||1042||1042||1041.8|0
1650900210000|2022-04-25 15:23:30|1042|1041.8|1042.2|1041.8|1042.4|1042|1042|1041.8|5561
1650900220000|2022-04-25 15:23:40||1042||1041.8||1042||1041.8|500
1650900230000|2022-04-25 15:23:50|1042.4|1042|1042.2|1041.8|1042.4|1042|1042|1041.8|1499
1650900240000|2022-04-25 15:24:00|1042|1042|1042.2|1042|1042.2|1042|1042|1041.8|28
1650900250000|2022-04-25 15:24:10|1042.4|1042.2|1042.6|1042.2|1043|1042.6|1042.4|1042|4809
1650900260000|2022-04-25 15:24:20|1042.4||1042.6||1042.6||1042.4||0
1650900280000|2022-04-25 15:24:40|1042.8|1042.4|1042.6|1042.2|1042.8|1042.4|1042.6|1042.2|0
1650900290000|2022-04-25 15:24:50|1042.4|1042|1042.4|1042|1042.6|1042.2|1042.2|1041.8|3083
1650900300000|2022-04-25 15:25:00|1042.6|1042.2|1042.4|1042|1042.6|1042.4|1042.4|1042|0
1650900310000|2022-04-25 15:25:10|1042.6|1042.2|1042.6|1042.2|1042.6|1042.4|1042.2|1042|5760
1650900330000|2022-04-25 15:25:30|1042.8|1042.4|1043|1042.8|1043|1042.8|1042.4|1042.2|18494
1650900340000|2022-04-25 15:25:40|1043.2|1043|1043|1042.6|1043.2|1043|1042.6|1042.4|10902
1650900350000|2022-04-25 15:25:50|1042.8|1042.8|1043|1042.6|1043.4|1043|1042.8|1042.6|13535
1650900360000|2022-04-25 15:26:00|1043.2|1042.8|1043|1042.6|1043.2|1043|1043|1042.6|2302
1650900370000|2022-04-25 15:26:10|1043.2|1042.8|1043.4|1043|1043.4|1043.2|1043.2|1042.8|10720
1650900380000|2022-04-25 15:26:20|1043.2|1042.8|1043.6|1043.2|1043.8|1043.4|1043.2|1042.8|858
1650900390000|2022-04-25 15:26:30|1043.8|1043.4|1043.4|1043.2|1043.8|1043.4|1043.4|1043.2|1150
1650900400000|2022-04-25 15:26:40|1043.2|1043|1043|1042.6|1043.4|1043.2|1042.8|1042.4|2283
1650900420000|2022-04-25 15:27:00|1042.8|1042.4|1042.8|1042.4|1043|1042.6|1042.6|1042.4|1341
1650900430000|2022-04-25 15:27:10|1042.6|1042.2|1042.6|1042.2|1042.8|1042.4|1042.6|1042.2|213
1650900440000|2022-04-25 15:27:20|1042.8|1042.4|1042.6|1042.2|1043|1042.6|1042.6|1042.2|1889
1650900450000|2022-04-25 15:27:30|||||||||100
1650900460000|2022-04-25 15:27:40|1042.4|1042.4|1042.4|1042|1042.4|1042.4|1042.4|1042|75
1650900470000|2022-04-25 15:27:50|1042.6|1042.2|1042.8|1042.4|1042.8|1042.4|1042.4|1042|3148
1650900480000|2022-04-25 15:28:00|1042.6|1042.2|1042.8|1042.6|1042.8|1042.6|1042.6|1042.2|0
1650900490000|2022-04-25 15:28:10|1042.6|1042.4|1042.6|1042.4|1042.8|1042.4|1042.4|1042|4354
1650900500000|2022-04-25 15:28:20|1042.8|1042.2|1041|1040.6|1042.8|1042.4|1040.8|1040.4|286360
1650900510000|2022-04-25 15:28:30|1041.2|1040.8|1040.8|1040.4|1041.4|1041|1040.8|1040.4|36418
1650900520000|2022-04-25 15:28:40|1040.6|1040.2|1040.4|1040|1040.6|1040.2|1040|1039.6|9450
1650900530000|2022-04-25 15:28:50|1040.2|1039.8|1040.2|1040|1040.8|1040.4|1040.2|1039.8|5093
1650900540000|2022-04-25 15:29:00|1040|1039.8|1040.2|1039.8|1040.2|1040|1039.6|1039.2|4517
1650900550000|2022-04-25 15:29:10|1040.4|1040|1039.8|1039.4|1040.4|1040|1039.6|1039.4|18966
1650900560000|2022-04-25 15:29:20|1040|1039.6|1039.4|1039|1040|1039.6|1039.4|1039|1624
1650900570000|2022-04-25 15:29:30|1039.2|1038.8|1038.8|1038.4|1039.4|1039|1038.8|1038.4|29787
1650900580000|2022-04-25 15:29:40|1038.6|1038.2|1038.6|1038.2|1038.6|1038.2|1038.4|1038|2317
1650900590000|2022-04-25 15:29:50|1038.4|1038|1040.8|1040.4|1040.8|1040.6|1038.4|1038|35929
1650956400000|2022-04-26 07:00:00|1065.8|1065|1065|1064.2|1066|1065|1064.2|1063.6|5990
1650956410000|2022-04-26 07:00:10|1065.2|1064.4|1067|1066.2|1067|1066.2|1063.8|1063.2|36535
1650956420000|2022-04-26 07:00:20|1066.8|1066.6|1066.2|1065.2|1067.4|1066.8|1066|1065.2|18747
1650956430000|2022-04-26 07:00:30|1066|1065|1066.4|1065.4|1068.6|1067.8|1065.8|1065|20934
1650956440000|2022-04-26 07:00:40|1066.6|1065.6|1066.6|1065.4|1067|1066.2|1065.2|1064.4|26223
1650956450000|2022-04-26 07:00:50|1066.4|1065.2|1065.4|1064.4|1067.8|1066.8|1065.2|1063.8|24902
1650956460000|2022-04-26 07:01:00|1065.2|1064.2|1067.8|1066.6|1067.8|1066.8|1064.2|1063.8|6352
1650956470000|2022-04-26 07:01:10|1067.6|1066.4|1068.2|1067.2|1068.2|1067.4|1066.4|1066|4715
1650956480000|2022-04-26 07:01:20|1068|1067.4|1068|1067.2|1068.2|1067.6|1067.8|1067|8391
1650956490000|2022-04-26 07:01:30|1067.8|1067|1067.4|1066.8|1067.8|1067|1067.2|1066.6|3010
1650956500000|2022-04-26 07:01:40|1067.2|1066.6|1067.4|1066.2|1068.2|1067.4|1066.8|1065.8|21904
1650956510000|2022-04-26 07:01:50|1067.2|1066|1066|1065|1067.2|1066|1065.8|1064.8|2733
1650956520000|2022-04-26 07:02:00|1066.2|1065.2|1065.8|1064.8|1066.8|1065.6|1065.2|1064.2|5350
1650956530000|2022-04-26 07:02:10|1066|1065.2|1065.6|1064.8|1066.6|1065.4|1064.6|1064|5578
1650956540000|2022-04-26 07:02:20|1065.8|1064.6|1065.6|1065|1066|1065|1064.6|1063.8|11244
1650956550000|2022-04-26 07:02:30|1065.8|1065.2|1066.4|1065.8|1066.4|1065.8|1065.8|1065.2|0
1650956560000|2022-04-26 07:02:40|1066.8|1066|1067.6|1066.8|1068.4|1067.4|1066.8|1066|12485
1650956570000|2022-04-26 07:02:50|1067.4|1066.6|1065.8|1065|1067.6|1067|1065.6|1065|5469
1650956580000|2022-04-26 07:03:00|1065.6|1065.2|1066.4|1065.6|1066.6|1065.8|1065.2|1064.4|830
1650956590000|2022-04-26 07:03:10|1066.2|1065.2|1065.4|1064.4|1066.4|1065.2|1064.6|1063.6|446
1650956600000|2022-04-26 07:03:20|1065.2|1064.2|1065.8|1064.6|1066.2|1065.2|1065|1064|800
1650956610000|2022-04-26 07:03:30|1065.6|1064.4|1064.8|1064|1065.8|1064.8|1064.2|1063.2|0
1650956620000|2022-04-26 07:03:40|1065|1064.2|1065.8|1065|1066.4|1065.2|1065|1064|224
1650956630000|2022-04-26 07:03:50|1066|1065.2|1066.8|1065.8|1067|1066|1065.6|1065|460
1650956640000|2022-04-26 07:04:00|1066.6|1065.6|1066.4|1065.6|1067|1066|1066|1065.6|3000
1650956650000|2022-04-26 07:04:10|1066.2|1065.2|1065.8|1065|1066.4|1065.4|1065.6|1065|3756
1650956660000|2022-04-26 07:04:20|1066|1065.2|1065.8|1065|1066|1065.6|1065|1064.4|3448
1650956670000|2022-04-26 07:04:30|1066|1065.2|1065.6|1064.8|1066.4|1065.8|1065.4|1064.8|7964
1650956680000|2022-04-26 07:04:40|1065.4|1065|1065.6|1065|1066.4|1065.6|1065.4|1064.8|220
1650956690000|2022-04-26 07:04:50|1065.4|1064.6|1066|1065.2|1066|1065.2|1065|1064.4|1277
1650956700000|2022-04-26 07:05:00|1065.8|1065|1065.6|1065|1066|1065.2|1064.8|1064|3503
1650956710000|2022-04-26 07:05:10|1065.8|1064.8|1064.8|1064.2|1065.8|1065|1064.2|1063.4|2121
1650956720000|2022-04-26 07:05:20|1064.6|1064|1064.8|1064.2|1065.4|1064.8|1064.6|1064|5183
1650956730000|2022-04-26 07:05:30|1064.6|1064|1064|1063.4|1064.6|1064|1063.2|1062.4|5179
1650956740000|2022-04-26 07:05:40|1063.8|1063.2|1063.2|1062.6|1064|1063.4|1063|1062.6|300
1650956750000|2022-04-26 07:05:50|1063|1062.2|1063.4|1062.8|1063.6|1062.8|1062|1061|21640
1650956760000|2022-04-26 07:06:00|1063.6|1062.6|1065|1064.4|1065|1064.6|1063.4|1062.6|7528
1650956770000|2022-04-26 07:06:10|1064.8|1064|1064.6|1063.8|1065|1064.4|1064|1063|748
1650956780000|2022-04-26 07:06:20|1064.4|1063.6|1064.4|1063.6|1064.6|1064.4|1064|1063.2|2307
1650956790000|2022-04-26 07:06:30|1064.2|1063.8|1062.4|1061.6|1064.4|1063.8|1062|1061.4|1500
1650956800000|2022-04-26 07:06:40|1062.2|1061.4|1061.8|1061.2|1062.4|1061.6|1061.4|1061|2338
1650956810000|2022-04-26 07:06:50|1061.6|1061.4|1061.2|1060.6|1062.6|1061.6|1061|1060.2|891
1650956820000|2022-04-26 07:07:00|1061|1060.8|1060.6|1060|1062.2|1061.2|1060.6|1060|740
1650956830000|2022-04-26 07:07:10|1061|1060.2|1059.4|1059|1062.4|1061.6|1059.2|1058.6|13117
1650956840000|2022-04-26 07:07:20|1059.2|1058.8|1059.6|1059|1060.4|1059.4|1059.2|1058.2|1991
1650956850000|2022-04-26 07:07:30|1059.4|1058.6|1058.4|1058|1059.8|1059|1058.4|1058|828
1650956860000|2022-04-26 07:07:40|1058.2|1057.6|1058|1057.4|1059.4|1059|1058|1057.2|15148
1650956870000|2022-04-26 07:07:50|1058.2|1057.6|1056.4|1055.8|1058.4|1057.8|1056.2|1055.2|6692
1650956880000|2022-04-26 07:08:00|1056.2|1055.6|1055.8|1055|1056.8|1056|1055.4|1055|13068
1650956890000|2022-04-26 07:08:10|1055.6|1055.2|1055|1054.4|1055.6|1055.2|1054.8|1054|2817
1650956900000|2022-04-26 07:08:20|1054.8|1054|1055.4|1054.6|1055.6|1054.6|1054.2|1053.2|779
1650956910000|2022-04-26 07:08:30|1055.6|1054.8|1055.2|1054.4|1056.4|1055.4|1055|1054.4|2351
1650956920000|2022-04-26 07:08:40|1055|1054.2|1056.4|1055.6|1056.8|1055.8|1055|1054.2|468
1650956930000|2022-04-26 07:08:50|1056.8|1055.8|1057.6|1056.6|1057.6|1056.6|1056.4|1055.6|0
1650956940000|2022-04-26 07:09:00|1057.4|1056.8|1057.8|1057.2|1058.8|1058|1057.4|1056.6|4540
1650956950000|2022-04-26 07:09:10|1057.6|1057.4|1057|1056.4|1058.2|1057.4|1057|1056.4|1175
1650956960000|2022-04-26 07:09:20|1056.8|1056.2|1056.2|1055.2|1057|1056.2|1055.8|1055|764
1650956970000|2022-04-26 07:09:30|1056.4|1055.4|1055.2|1054.2|1056.4|1055.8|1054.6|1054|33179
1650956980000|2022-04-26 07:09:40|1055.4|1054.6|1055.8|1055.4|1056.2|1055.4|1055.4|1054.6|1596
1650956990000|2022-04-26 07:09:50|1055.6|1055|1055.8|1055.2|1056.6|1055.6|1055.4|1055|424
1650957000000|2022-04-26 07:10:00|1055.6|1055.4|1056|1055.2|1056|1055.4|1055.2|1054.6|0
1650957010000|2022-04-26 07:10:10|1055.8|1055.4|1056.2|1055.4|1056.4|1055.8|1055.8|1055.2|5050
1650957020000|2022-04-26 07:10:20|1056|1055.2|1056|1055.4|1056.4|1055.8|1055.6|1055.2|1230
1650957030000|2022-04-26 07:10:30|1056.2|1055.6|1055.8|1055.2|1057.2|1056.4|1055.8|1055.2|1151
1650957040000|2022-04-26 07:10:40|1055.6|1054.8|1054|1053.2|1055.6|1054.8|1053.8|1053|11856
1650957050000|2022-04-26 07:10:50|1053.8|1053.4|1052.4|1051.6|1053.8|1053.4|1052.2|1051.2|4407
1650957060000|2022-04-26 07:11:00|1052.2|1051.2|1052.8|1052|1053.6|1053.2|1051.6|1050.8|13329
1650957070000|2022-04-26 07:11:10|1053|1052.4|1053.8|1053|1054.4|1053.4|1053|1052.4|2205
1650957080000|2022-04-26 07:11:20|1053.6|1052.8|1054.8|1054|1055.2|1054.2|1053.6|1052.8|1063
1650957090000|2022-04-26 07:11:30|1054.6|1053.6|1056.6|1055.8|1057|1056.2|1054|1053|1741
1650957100000|2022-04-26 07:11:40|1056.2|1055.4|1056.2|1055.4|1056.6|1055.8|1055.2|1054.6|4332
1650957110000|2022-04-26 07:11:50|1056.4|1055.6|1058.2|1057.4|1058.4|1057.6|1056.4|1055.6|15463
1650957120000|2022-04-26 07:12:00|1058.4|1057.6|1057|1056.4|1058.4|1057.6|1057|1056.4|4469
1650957130000|2022-04-26 07:12:10|1056.8|1056.2|1058|1057.2|1058.4|1058|1056.6|1056|20439
1650957140000|2022-04-26 07:12:20|1057.8|1057.4|1057.2|1056.4|1057.8|1057.4|1057|1056.4|0
1650957150000|2022-04-26 07:12:30|1057.6|1056.6|1057.6|1056.8|1057.6|1056.8|1057|1056.6|538
1650957160000|2022-04-26 07:12:40|1057.4|1056.6|1057.8|1057.2|1058|1057.4|1057.4|1056.6|12500
1650957170000|2022-04-26 07:12:50|1057.6|1056.8|1057.2|1056.6|1058|1057.4|1057|1056.2|2553
1650957180000|2022-04-26 07:13:00|1057|1056.4|1058.4|1057.4|1058.6|1058.2|1057|1056.4|4377
1650957190000|2022-04-26 07:13:10|1058.6|1057.6|1058|1057.2|1058.6|1058|1057.4|1056.8|16773
1650957200000|2022-04-26 07:13:20|1057.8|1056.8|1056.4|1056|1057.8|1057.2|1056.2|1055.4|8488
1650957210000|2022-04-26 07:13:30|1056.2|1055.8|1055.2|1054.6|1056.2|1055.8|1054.8|1054|2283
1650957220000|2022-04-26 07:13:40|1055.4|1054.4|1054.4|1053.6|1055.4|1054.6|1054.2|1053.4|856
1650957230000|2022-04-26 07:13:50|1054.8|1053.8|1054.8|1054|1054.8|1054|1054|1053.6|4016
1650957240000|2022-04-26 07:14:00|1054.6|1054.2|1055.2|1054.6|1055.6|1054.6|1054.6|1054|3175
1650957250000|2022-04-26 07:14:10|1055|1054.4|1055.4|1054.8|1056|1055.4|1054.6|1054.2|3041
1650957260000|2022-04-26 07:14:20|1055.2|1055|1054.2|1053.8|1055.2|1055|1054.2|1053.8|660
1650957270000|2022-04-26 07:14:30|1054|1053.6|1053.8|1053|1054.6|1053.8|1053.4|1052.8|4634
1650957280000|2022-04-26 07:14:40|1053.6|1052.8|1052.8|1052.4|1053.6|1053|1052.8|1051.8|8124
1650957290000|2022-04-26 07:14:50|1052.6|1052.2|1053.8|1053|1053.8|1053|1052.6|1052|3367
1650957300000|2022-04-26 07:15:00|1053.6|1052.6|1054.2|1053.6|1054.4|1054|1053|1052.6|3319
1650957310000|2022-04-26 07:15:10|1054|1053.2|1053.4|1052.8|1054|1053.4|1052.8|1052.2|6409
1650957320000|2022-04-26 07:15:20|1053.2|1052.6|1053.6|1053|1054.6|1054.2|1053|1052.6|5705
1650957330000|2022-04-26 07:15:30|1053.4|1052.6|1052.8|1052.2|1053.4|1053|1052.8|1052.2|1220
1650957340000|2022-04-26 07:15:40|1052.6|1052.4|1052.2|1051.6|1053|1052.4|1051.8|1051.2|9775
1650957350000|2022-04-26 07:15:50|1052.6|1051.4|1052|1051.4|1052.8|1052.2|1052|1051.4|9340
1650957360000|2022-04-26 07:16:00|1052.4|1051.6|1052|1051.2|1052.4|1051.8|1051.6|1051.2|793
1650957370000|2022-04-26 07:16:10|1052.2|1051.4|1052.6|1052|1052.8|1052|1051.6|1051.2|0
1650957380000|2022-04-26 07:16:20|1052.8|1052.2|1052.4|1051.8|1053|1052.2|1052.2|1051.8|0
1650957390000|2022-04-26 07:16:30|1052.6|1052|1052.4|1052|1053|1052.2|1052|1051.6|920
1650957400000|2022-04-26 07:16:40|1052.2|1051.8|1052.4|1051.8|1052.4|1052|1052.2|1051.8|1475
1650957410000|2022-04-26 07:16:50|1052.2|1051.6|1052|1051.6|1052.4|1052|1051.8|1051.2|7913
1650957420000|2022-04-26 07:17:00|1052.2|1051.8|1051.8|1051.4|1052.8|1052.2|1051.6|1051.2|3930
1650957430000|2022-04-26 07:17:10|1051.6|1051.2|1052.6|1052|1052.6|1052|1051.6|1051.2|6430
1650957440000|2022-04-26 07:17:20|1052.4|1051.8|1053|1052.2|1053.6|1053|1052.2|1051.6|6127
1650957450000|2022-04-26 07:17:30|1052.8|1052.4|1051.2|1050.8|1053|1052.4|1051.2|1050.8|11918
1650957460000|2022-04-26 07:17:40|1051|1050.6|1050.8|1050.2|1051|1050.6|1050.6|1050.2|13105
1650957470000|2022-04-26 07:17:50|1051|1050.4|1050.6|1050.2|1051.4|1050.8|1050.6|1050.2|7814
1650957480000|2022-04-26 07:18:00|1050.4|1050|1049.6|1049.2|1051|1050.6|1049.6|1049|43927
1650957490000|2022-04-26 07:18:10|1049.4|1049|1049.8|1049.4|1050|1049.4|1049.2|1048.4|7287
1650957500000|2022-04-26 07:18:20|1050|1049.6|1049.8|1049.4|1050|1049.8|1049.4|1048.8|20414
1650957510000|2022-04-26 07:18:30|1050|1049.6|1051.2|1050.6|1051.4|1050.8|1050|1049.4|4663
1650957520000|2022-04-26 07:18:40|1051|1050.8|1051.4|1050.6|1052|1051.2|1050.8|1050.4|952
1650957530000|2022-04-26 07:18:50|1051.2|1050.8|1051.6|1050.8|1051.6|1051.4|1051|1050.6|7067
1650957540000|2022-04-26 07:19:00|1051.8|1051|1051.6|1051.2|1052|1051.4|1051.2|1050.8|10080
1650957550000|2022-04-26 07:19:10|1051.4|1051.4|1050|1049.4|1051.4|1051.4|1049.8|1049.2|6900
1650957560000|2022-04-26 07:19:20|1050.2|1049.6|1050.2|1049.6|1050.6|1050|1049.6|1049|8058
1650957570000|2022-04-26 07:19:30|1050|1049.4|1050.4|1049.6|1050.4|1049.8|1049.6|1049|4669
1650957580000|2022-04-26 07:19:40|1050.2|1049.8|1051.2|1050.6|1051.2|1050.8|1050.2|1049.8|2416
1650957590000|2022-04-26 07:19:50|1051|1050.4|1051.2|1050.6|1051.4|1050.8|1050.6|1050|898
1650957600000|2022-04-26 07:20:00|1051|1050.4|1050.8|1050.2|1051|1050.6|1050|1049.2|5079
1650957610000|2022-04-26 07:20:10|1050.6|1050|1049.6|1049|1050.8|1050|1049.6|1049|2468
1650957620000|2022-04-26 07:20:20|1049.4|1048.8|1049.2|1048.8|1049.6|1049|1049|1048.2|6572
1650957630000|2022-04-26 07:20:30|1049.6|1049|1049.2|1048.8|1049.8|1049.2|1048.8|1048.4|4518
1650957640000|2022-04-26 07:20:40|1049.4|1048.6|1050|1049.4|1050|1049.6|1049|1048.6|2470
1650957650000|2022-04-26 07:20:50|1049.8|1049.2|1049.6|1049|1050|1049.6|1049.2|1049|1315
1650957660000|2022-04-26 07:21:00|1049.8|1049.2|1050.2|1049.6|1050.6|1049.8|1049.8|1049.2|7429
1650957670000|2022-04-26 07:21:10|1050|1049.4|1050|1049.4|1050.2|1049.6|1049.6|1049|906
1650957680000|2022-04-26 07:21:20|1050.2|1049.6|1050.6|1050.2|1050.8|1050.2|1049.6|1049|911
1650957690000|2022-04-26 07:21:30|1050.8|1050.4|1051.6|1051.2|1051.6|1051.4|1050.6|1050.4|5970
1650957700000|2022-04-26 07:21:40|1051.4|1051.4|1051.6|1051.2|1052|1051.6|1051.2|1050.4|3352
1650957710000|2022-04-26 07:21:50|1051.8|1051.4|1051.6|1051.2|1051.8|1051.4|1051.4|1050.8|968
1650957720000|2022-04-26 07:22:00|1051.8|1051.4|1052|1051.4|1052.6|1052|1051.8|1051.2|9559
1650957730000|2022-04-26 07:22:10|1051.8|1051|1052|1051.4|1052|1051.4|1051.4|1050.8|0
1650957740000|2022-04-26 07:22:20|1051.8|1051.6|1051.6|1051|1051.8|1051.6|1051.4|1050.8|2859
1650957750000|2022-04-26 07:22:30|1051.4|1050.8|1051.6|1051|1052|1051.4|1050.8|1050.4|5200
1650957760000|2022-04-26 07:22:40|1051.4|1050.8|1051.6|1051|1051.8|1051.2|1051.2|1050.8|1786
1650957770000|2022-04-26 07:22:50|1051.4|1050.8|1051.8|1051.4|1052|1051.6|1051.2|1050.8|0
1650957780000|2022-04-26 07:23:00|1052|1051.6|1052|1051.6|1052.6|1052|1051.8|1051.4|6268
1650957790000|2022-04-26 07:23:10|1052.2|1051.8|1052.4|1052|1052.6|1052.2|1052|1051.4|950
1650957800000|2022-04-26 07:23:20|1052.2|1051.8|1051.6|1051.2|1052.2|1051.8|1051.6|1051|20198
1650957810000|2022-04-26 07:23:30|1051.8|1051.4|1052.2|1051.8|1053|1052.6|1051.8|1051.4|2729
1650957820000|2022-04-26 07:23:40|1052.4|1051.6|1053.6|1053|1053.8|1053.2|1052.4|1051.6|236
1650957830000|2022-04-26 07:23:50|1053.4|1052.8|1053|1052.4|1053.4|1052.8|1053|1052.4|0
1650957840000|2022-04-26 07:24:00|1052.8|1052.6|1052.4|1052|1053.2|1052.6|1052.4|1052|7141
1650957850000|2022-04-26 07:24:10|1052.6|1052.2|1052.6|1052|1053|1052.2|1052.4|1052|0
1650957860000|2022-04-26 07:24:20|1052.4|1052.2|1053.2|1052.8|1053.4|1053|1052.4|1052|2603
1650957870000|2022-04-26 07:24:30|1053|1052.6|1052.8|1052.2|1053.2|1052.6|1052.6|1052|4727
1650957880000|2022-04-26 07:24:40|1053|1052.4|1053|1052.6|1053|1052.6|1053|1052.2|0
1650957890000|2022-04-26 07:24:50|1053.2|1052.8|1053.6|1053|1053.6|1053.2|1053.2|1052.6|17380
1650957900000|2022-04-26 07:25:00|1053.8|1053.2|1054.4|1054|1055|1054.4|1053.8|1053.2|7069
1650957910000|2022-04-26 07:25:10|1054.2|1053.8|1055|1054.4|1055.4|1054.8|1054.2|1053.8|6846
1650957920000|2022-04-26 07:25:20|1054.8|1054.2|1054.6|1054.2|1055|1054.6|1054.4|1053.8|3280
1650957930000|2022-04-26 07:25:30|1054.8|1054|1053.6|1053.2|1054.8|1054.4|1053.6|1053|1349
1650957940000|2022-04-26 07:25:40|1053.8|1053|1053.2|1052.8|1053.8|1053|1052.8|1052.2|4164
1650957950000|2022-04-26 07:25:50|1053.4|1052.6|1053.2|1052.6|1053.4|1052.8|1052.6|1052.2|744
1650957960000|2022-04-26 07:26:00|1053|1052.4|1052.8|1052.4|1053|1052.4|1052.6|1052|636
1650957970000|2022-04-26 07:26:10|1053|1052.2|1052.4|1051.8|1053|1052.4|1052.2|1051.6|3035
1650957980000|2022-04-26 07:26:20|1052.2|1051.6|1051.8|1051.2|1052.2|1051.8|1051.8|1051.2|0
1650957990000|2022-04-26 07:26:30|1051.6|1051.4|1051.2|1050.6|1051.8|1051.4|1050.6|1050.2|3465
1650958000000|2022-04-26 07:26:40|1051|1050.4|1050.8|1050.2|1051.2|1050.6|1050.6|1050|18847
1650958010000|2022-04-26 07:26:50|1050.6|1050.4|1050.6|1050.2|1050.8|1050.4|1050.2|1049.6|2810
1650958020000|2022-04-26 07:27:00|1051|1050.4|1051.2|1050.6|1051.6|1051|1050.8|1050.4|4180
1650958030000|2022-04-26 07:27:10|1051|1050.4|1050.8|1050.2|1051.2|1050.6|1050.6|1050|2002
1650958040000|2022-04-26 07:27:20|1050.6|1050.4|1050.4|1049.8|1050.6|1050.4|1049.8|1049.4|2920
1650958050000|2022-04-26 07:27:30|1050.6|1050|1050.8|1050.2|1051|1050.4|1050.4|1050|1835
1650958060000|2022-04-26 07:27:40|1051|1050.4|1051.2|1050.8|1051.2|1050.8|1050.6|1050|0
1650958070000|2022-04-26 07:27:50|1051.4|1050.6|1051|1050.8|1051.4|1050.8|1050.8|1050.2|1292
1650958080000|2022-04-26 07:28:00|1051.2|1051|1052.4|1051.8|1052.6|1051.8|1051.2|1051|687
1650958090000|2022-04-26 07:28:10|1052.2|1051.6|1051.4|1050.8|1052.4|1051.6|1051|1050.4|10963
1650958100000|2022-04-26 07:28:20|1051.6|1051|1050.2|1049.6|1051.6|1051|1050|1049.4|6819
1650958110000|2022-04-26 07:28:30|1050|1049.4|1050.6|1050|1050.6|1050|1049.6|1049|0
1650958120000|2022-04-26 07:28:40|1050.8|1050.2|1050.6|1050.2|1050.8|1050.2|1050|1049.6|1236
1650958130000|2022-04-26 07:28:50|1050.4|1050|1050.8|1050.4|1050.8|1050.4|1050.2|1049.6|474
1650958140000|2022-04-26 07:29:00|1051|1050.2|1052.4|1052|1052.4|1052|1051|1050.2|1100
1650958150000|2022-04-26 07:29:10|1052.2|1051.8|1052.2|1051.6|1052.4|1052|1051.8|1051.2|7315
1650958160000|2022-04-26 07:29:20|1052|1051.8|1053|1052.4|1053.2|1052.8|1052|1051.8|1459
1650958170000|2022-04-26 07:29:30|1053.2|1052.6|1052.8|1052.4|1053.2|1052.6|1052.8|1052.4|0
1650958180000|2022-04-26 07:29:40|1053|1052.2|1053.4|1052.8|1053.6|1052.8|1052.6|1052.2|869
1650958190000|2022-04-26 07:29:50|1053.2|1052.6|1053.6|1053|1053.8|1053.2|1053|1052.6|138
1650958200000|2022-04-26 07:30:00|1053.4|1052.6|1053.8|1053.2|1054.2|1053.4|1052.8|1052.2|6013
1650958210000|2022-04-26 07:30:10|1053.6|1053.4|1054.8|1054.2|1055|1054.2|1053.6|1053.2|18916
1650958220000|2022-04-26 07:30:20|1054.6|1054.4|1054.4|1053.8|1055|1054.6|1054.2|1053.8|3722
1650958230000|2022-04-26 07:30:30|1054.2|1053.6|1055.2|1054.8|1055.2|1054.8|1054|1053.4|14344
1650958240000|2022-04-26 07:30:40|1055.4|1055|1055.4|1055|1056|1055.6|1055.4|1055|4252
1650958250000|2022-04-26 07:30:50|1055.6|1054.8|1055.6|1055.2|1055.6|1055.2|1055.2|1054.8|1451
1650958260000|2022-04-26 07:31:00|1055.8|1055|1057|1056.4|1057|1056.4|1055.8|1055|2082
1650958270000|2022-04-26 07:31:10|1057.2|1056.6|1057.6|1057.2|1058|1057.4|1057.2|1056.6|1909
1650958280000|2022-04-26 07:31:20|1057.8|1057|1056.6|1056.2|1057.8|1057.2|1056.6|1056.2|9675
1650958290000|2022-04-26 07:31:30|1056.8|1056|1056.8|1056.2|1057.4|1056.6|1056.2|1055.8|1056
1650958300000|2022-04-26 07:31:40|1056.6|1056|1056.4|1055.8|1056.8|1056.4|1056|1055.4|200
1650958310000|2022-04-26 07:31:50|1056.2|1056|1056.4|1056|1056.6|1056|1056|1055.6|0
1650958320000|2022-04-26 07:32:00|1056.6|1056.2|1056.8|1056.2|1056.8|1056.4|1056|1055.8|11804
1650958330000|2022-04-26 07:32:10|1056.6|1056.8|1056.8|1056.2|1057|1056.8|1056.4|1056|17010
1650958340000|2022-04-26 07:32:20|1056.6|1056|1057|1056.6|1057.4|1057|1056.6|1056|4380
1650958350000|2022-04-26 07:32:30|1057.2|1056.8|1057.4|1056.8|1057.6|1057|1057|1056.6|5782
1650958360000|2022-04-26 07:32:40|1057.6|1057|1057.2|1056.6|1057.8|1057.2|1057|1056.6|1168
1650958370000|2022-04-26 07:32:50|1057|1056.4|1056.8|1056.4|1057|1056.4|1056.8|1056.2|236
1650958380000|2022-04-26 07:33:00|1057|1056.6|1057.8|1057.4|1058|1057.4|1056.8|1056.4|4516
1650958390000|2022-04-26 07:33:10|1058|1057.2|1059.2|1058.6|1059.2|1058.6|1057.6|1057|4555
1650958400000|2022-04-26 07:33:20|1059|1058.4|1059.6|1059|1059.8|1059.2|1058.6|1058.2|18497
1650958410000|2022-04-26 07:33:30|1059.4|1059.2|1059.6|1059|1059.6|1059.2|1059.2|1059|213
1650958420000|2022-04-26 07:33:40|1059.4|1058.6|1060.6|1060.2|1060.8|1060.2|1059.2|1058.6|13589
1650958430000|2022-04-26 07:33:50|1060.4|1060|1059.8|1059.4|1060.4|1060.2|1059.4|1059|9765
1650958440000|2022-04-26 07:34:00|1060|1059.6|1059.8|1059.4|1060.2|1059.6|1059.6|1059.2|3216
1650958450000|2022-04-26 07:34:10|1059.6|1059.2|1059.2|1058.6|1059.6|1059.2|1058.8|1058.2|3891
1650958460000|2022-04-26 07:34:20|1059|1058.8|1059|1058.6|1059.4|1058.8|1059|1058.6|0
1650958470000|2022-04-26 07:34:30|1058.8|1058.4|1058.2|1057.8|1058.8|1058.4|1058.2|1057.8|3633
1650958480000|2022-04-26 07:34:40|1058|1057.6|1058.4|1058|1058.8|1058.2|1057.8|1057.2|8096
1650958490000|2022-04-26 07:34:50|1058.2|1057.8|1058.6|1058|1058.6|1058|1058|1057.4|1365
1650958500000|2022-04-26 07:35:00|1058.8|1058.2|1059.2|1058.6|1059.2|1058.8|1058.8|1058.2|7433
1650958510000|2022-04-26 07:35:10|1059.4|1058.8|1060|1059.6|1060.4|1059.8|1059.2|1058.8|3999
1650958520000|2022-04-26 07:35:20|1060.2|1059.4|1059.8|1059.2|1060.4|1059.6|1059.2|1058.8|3413
1650958530000|2022-04-26 07:35:30|1059.6|1059.4|1060.2|1059.8|1060.4|1060|1059.6|1059|7524
1650958540000|2022-04-26 07:35:40|1060.4|1060|1059.2|1058.8|1060.6|1060.2|1059.2|1058.8|3415
1650958550000|2022-04-26 07:35:50|1059|1058.6|1059|1058.4|1059.6|1059.2|1059|1058.4|6428
1650958560000|2022-04-26 07:36:00|1058.8|1058.2|1059|1058.6|1059|1058.6|1058.4|1057.8|3408
1650958570000|2022-04-26 07:36:10|1059.2|1058.4|1058|1057.4|1059.4|1058.4|1057.6|1057.4|500
1650958580000|2022-04-26 07:36:20|1057.8|1057.2|1057.2|1056.6|1058|1057.2|1057.2|1056.6|2164
1650958590000|2022-04-26 07:36:30|1057|1056.4|1056.4|1056|1057|1056.4|1056.4|1056|2415
1650958600000|2022-04-26 07:36:40|1056.2|1056.2|1057.2|1056.6|1057.4|1056.8|1056.2|1056.2|4530
1650958610000|2022-04-26 07:36:50|1057.4|1057.2|1058|1057.6|1058|1057.6|1057|1057.2|18922
1650958620000|2022-04-26 07:37:00|1057.8|1057.4|1058.2|1057.8|1058.4|1057.8|1057.6|1057.2|7686
1650958630000|2022-04-26 07:37:10|1058|1057.6|1057|1056.4|1058|1057.8|1056.8|1056.2|10082
1650958640000|2022-04-26 07:37:20|1056.8|1056.2|1056.6|1056|1057.2|1056.8|1056.6|1056|4913
1650958650000|2022-04-26 07:37:30|1056.4|1055.8|1056.2|1056|1056.4|1056|1056.2|1055.6|265
1650958660000|2022-04-26 07:37:40|1056|1055.6|1057.4|1056.6|1057.4|1056.6|1056|1055.6|1493
1650958670000|2022-04-26 07:37:50|1057.2|1056.8|1057|1056.4|1057.2|1056.8|1056.8|1056.2|63
1650958680000|2022-04-26 07:38:00|1056.8|1056.2|1057|1056.4|1057.2|1056.6|1056.2|1055.6|600
1650958690000|2022-04-26 07:38:10|1057.2|1056.6|1056.8|1056.4|1057.6|1057|1056.8|1056.4|6286
1650958700000|2022-04-26 07:38:20|1056.6|1056.2|1056.4|1056|1056.6|1056.2|1056|1055.8|7385
1650958710000|2022-04-26 07:38:30|1056.2|1055.8|1056.4|1056|1056.6|1056.2|1056|1055.6|4018
1650958720000|2022-04-26 07:38:40|1056.6|1055.8|1056.2|1055.6|1056.6|1055.8|1056|1055.6|781
1650958730000|2022-04-26 07:38:50|1056.4|1055.8|1056.8|1056.2|1056.8|1056.2|1056.2|1055.8|2260
1650958740000|2022-04-26 07:39:00|1056.6|1056.4|1057|1056.6|1057.2|1056.6|1056.6|1056.4|0
1650958750000|2022-04-26 07:39:10|1056.8|1056.4|1058|1057.6|1058|1057.6|1056.6|1056|3366
1650958760000|2022-04-26 07:39:20|1057.8|1057.2|1058.4|1057.8|1058.6|1058|1057.6|1057|6419
1650958770000|2022-04-26 07:39:30|1058.6|1058|1059|1058.4|1059.2|1058.4|1058|1057.6|9086
1650958780000|2022-04-26 07:39:40|1058.8|1058.6|1058.8|1058.4|1059.2|1058.8|1058.8|1058.4|473
1650958790000|2022-04-26 07:39:50|1059|1058.6|1058.8|1058.4|1059.2|1058.8|1058.6|1058|798
1650958800000|2022-04-26 07:40:00|1059|1058.6|1058.8|1058.4|1059.2|1058.6|1058.6|1058.4|0
1650958810000|2022-04-26 07:40:10|1059|1058.6|1059|1058.6|1059.2|1058.6|1059|1058.4|0
1650958820000|2022-04-26 07:40:20|1058.8|1058.4|1059.6|1059|1059.6|1059|1058.8|1058.4|1430
1650958830000|2022-04-26 07:40:30|1059.8|1059.2|1060.6|1060.2|1061|1060.4|1059.6|1059|11062
1650958840000|2022-04-26 07:40:40|1060.4|1060|1060.8|1060.4|1061.2|1060.6|1060|1059.8|32949
1650958850000|2022-04-26 07:40:50|1060.6|1060.2|1060|1059.4|1060.6|1060.2|1059.8|1059.2|7127
1650958860000|2022-04-26 07:41:00|1059.8|1059.2|1060.2|1059.6|1060.2|1059.8|1059.8|1059|1036
1650958870000|2022-04-26 07:41:10|1060|1059.8|1061.4|1060.8|1061.8|1061.2|1060|1059.8|5568
1650958880000|2022-04-26 07:41:20|1061.6|1061|1062|1061.4|1062|1061.4|1061.6|1061|152
1650958890000|2022-04-26 07:41:30|1061.8|1061.2|1061.2|1060.8|1062|1061.4|1061.2|1060.6|2809
1650958900000|2022-04-26 07:41:40|1061|1060.6|1061|1060.4|1061.4|1061|1060.8|1060.2|405
1650958910000|2022-04-26 07:41:50|1061.2|1060.2|1060.4|1060|1061.2|1060.2|1060.2|1059.8|2301
1650958920000|2022-04-26 07:42:00|1060.2|1059.8|1060.6|1060.2|1060.8|1060.2|1060|1059.6|6114
1650958930000|2022-04-26 07:42:10|1060.8|1060.4|1060.8|1060.2|1061.4|1060.8|1060.8|1060.2|8674
1650958940000|2022-04-26 07:42:20|1060.6|1060|1060.8|1060.2|1060.8|1060.2|1060.6|1060|0
1650958950000|2022-04-26 07:42:30|1061|1060.4|1060.8|1060.2|1061|1060.4|1060.6|1060|2784
1650958960000|2022-04-26 07:42:40|1060.6|1060.4|1060.6|1060.2|1060.8|1060.4|1060.4|1059.8|252
1650958970000|2022-04-26 07:42:50|1060.4|1060.4|1061.2|1060.6|1061.2|1060.6|1060.4|1060.4|1500
1650958980000|2022-04-26 07:43:00|1061|1060.8|1061.2|1060.8|1061.4|1061|1061|1060.8|0
1650958990000|2022-04-26 07:43:10|1061|1060.6|1060.2|1059.8|1061|1060.6|1060.2|1059.8|837
1650959000000|2022-04-26 07:43:20|1060.4|1060|1060.6|1060.2|1060.8|1060.2|1060.4|1059.8|268
1650959010000|2022-04-26 07:43:30|1060.8|1060.4|1060.6|1060.2|1061|1060.4|1060.6|1060.2|0
1650959020000|2022-04-26 07:43:40|1060.4|1060|1060.6|1060.2|1060.8|1060.4|1060.4|1060|458
1650959030000|2022-04-26 07:43:50|1060.4|1060|1060.6|1060.2|1060.6|1060.2|1060.2|1059.8|3259
1650959040000|2022-04-26 07:44:00|1060.8|1060.4|1061.4|1060.8|1061.4|1060.8|1060.8|1060.4|588
1650959050000|2022-04-26 07:44:10|1061.2|1060.6|1060.8|1060.2|1061.2|1060.8|1060.8|1060.2|1844
1650959060000|2022-04-26 07:44:20|1060.6|1060.4|1060.8|1060.2|1061|1060.4|1060.6|1060.2|5443
1650959070000|2022-04-26 07:44:30|1060.6|1060.4|1060.6|1060.2|1061.4|1060.8|1060.6|1060.2|5782
1650959090000|2022-04-26 07:44:50|1060.4|1060|1060.8|1060.4|1061|1060.4|1060.4|1059.8|11941
1650959100000|2022-04-26 07:45:00|1061|1060.6|1061|1060.6|1061|1060.6|1060.8|1060.2|0
1650959110000|2022-04-26 07:45:10|1061.2|1060.8|1060|1059.6|1061.2|1060.8|1059.8|1059.2|4544
1650959120000|2022-04-26 07:45:20|1059.8|1059.4|1060.2|1059.6|1060.2|1059.6|1059.4|1058.8|7397
1650959130000|2022-04-26 07:45:30|1060|1059.4|1061|1060.4|1061|1060.4|1059.8|1059.4|720
1650959140000|2022-04-26 07:45:40|1060.8|1060.2|1060.6|1060.2|1060.8|1060.4|1060.4|1060|220
1650959150000|2022-04-26 07:45:50|1060.8|1060.4|1061.2|1060.6|1061.8|1061.2|1060.6|1060.2|21003
1650959160000|2022-04-26 07:46:00|1061.4|1060.4|1061|1060.4|1061.4|1060.8|1060.8|1060.4|0
1650959170000|2022-04-26 07:46:10|1061.2|1060.6|1061.4|1060.8|1061.4|1060.8|1061.2|1060.6|0
1650959180000|2022-04-26 07:46:20|1061.6|1061|1061.6|1061.2|1062.2|1061.6|1061.6|1061|6695
1650959190000|2022-04-26 07:46:30|1061.8|1061.4|1062.2|1061.8|1062.6|1062|1061.8|1061.2|1184
1650959200000|2022-04-26 07:46:40|1062.4|1062|1062.8|1062.4|1063|1062.4|1062.4|1061.8|0
1650959210000|2022-04-26 07:46:50|1063|1062.6|1062.8|1062.4|1063|1062.6|1062.6|1062|1472
1650959220000|2022-04-26 07:47:00|1062.6|1062.2|1062.8|1062.4|1062.8|1062.4|1062.4|1062|5428
1650959230000|2022-04-26 07:47:10|1063|1062.6|1063.2|1062.6|1063.4|1062.8|1062.8|1062.4|1912
1650959240000|2022-04-26 07:47:20|1063|1062.8|1063.2|1062.6|1063.6|1063.2|1063|1062.6|1449
1650959250000|2022-04-26 07:47:30|1063|1062.4|1062.8|1062.4|1063.2|1062.6|1062.8|1062.2|4778
1650959260000|2022-04-26 07:47:40|1062.6|1062.2|1062.6|1062.2|1062.8|1062.4|1062.6|1062.2|0
1650959270000|2022-04-26 07:47:50|1062.4|1062|1062.6|1062|1062.6|1062.2|1062.4|1061.8|1496
1650959280000|2022-04-26 07:48:00|1062.4|1062.2|1062.6|1062.2|1062.6|1062.2|1062.4|1062|0
1650959290000|2022-04-26 07:48:10|1062.4|1062|1063.2|1062.8|1063.2|1062.8|1062.4|1061.8|3000
1650959300000|2022-04-26 07:48:20|1063.4|1063|1063.4|1063|1063.6|1063.2|1063.2|1062.8|4125
1650959310000|2022-04-26 07:48:30|1063.6|1063.2|1063.6|1063|1063.8|1063.4|1063.6|1063|0
1650959320000|2022-04-26 07:48:40|1063.4|1062.8|1063.6|1063.2|1063.6|1063.2|1063.4|1062.8|0
1650959330000|2022-04-26 07:48:50|1063.8|1063.4|1063.8|1063.4|1063.8|1063.4|1063.8|1063.2|0
1650959340000|2022-04-26 07:49:00|1063.6|1063.2|1063.2|1063|1063.6|1063.2|1063.2|1062.8|2657
1650959350000|2022-04-26 07:49:10|1063.6|1063.2|1063.6|1063.2|1063.6|1063.2|1063.4|1063|500
1650959360000|2022-04-26 07:49:20|1063.4|1063|1062.8|1062.4|1063.4|1063|1062.8|1062.2|2723
1650959370000|2022-04-26 07:49:30|1062.6|1062.2|1062.8|1062.2|1062.8|1062.4|1062.6|1062.2|0
1650959380000|2022-04-26 07:49:40||1062.4||1062.4||1062.4||1062.2|0
1650959390000|2022-04-26 07:49:50|1062.6|1062.2|1062.6|1062|1062.6|1062.2|1062.6|1062|0
1650959400000|2022-04-26 07:50:00|1062.8|1062.2|1062.8|1062.4|1063|1062.6|1062.8|1062.2|0
1650959410000|2022-04-26 07:50:10|1062.6|1062.6|1063|1062.6|1063.2|1062.6|1062.6|1062.6|359
1650959420000|2022-04-26 07:50:20|1063.2|1062.8|1063.6|1063.2|1063.8|1063.2|1063.2|1062.8|0
1650959430000|2022-04-26 07:50:30|1063.4|1063|1064.4|1064|1064.6|1064|1063.4|1062.8|894
1650959440000|2022-04-26 07:50:40|1064.6|1064.2|1064.2|1063.8|1064.8|1064.2|1064.2|1063.8|359
1650959450000|2022-04-26 07:50:50|1064.4|1063.6|1063.6|1063|1064.4|1063.6|1063.4|1062.8|1825
1650959460000|2022-04-26 07:51:00|1063.8|1063.2|1063.6|1063|1064|1063.4|1063.2|1062.6|11090
1650959470000|2022-04-26 07:51:10|1063.4|1062.8|1063.4|1063|1063.6|1063.2|1063.2|1062.8|3037
1650959480000|2022-04-26 07:51:20|1063.6|1063.2|1064|1063.6|1064.2|1063.6|1063.6|1063.2|0
1650959490000|2022-04-26 07:51:30|1064.2|1063.8|1064.2|1063.6|1064.6|1064|1064|1063.6|1061
1650959500000|2022-04-26 07:51:40|1064.4|1063.8|1064|1063.6|1064.4|1063.8|1063.8|1063.4|6673
1650959510000|2022-04-26 07:51:50|1063.8|1063.4|1064.2|1063.8|1064.2|1063.8|1063.8|1063.4|6725
1650959520000|2022-04-26 07:52:00|1064.4|1064|1065|1064.4|1065|1064.6|1064.4|1064|888
1650959530000|2022-04-26 07:52:10|1065.2|1064.6|1066.2|1065.6|1066.2|1065.8|1065.2|1064.6|9716
1650959540000|2022-04-26 07:52:20|1066.4|1065.8|1066.6|1066|1066.8|1066.2|1066|1065.6|3461
1650959550000|2022-04-26 07:52:30|1066.8|1066.2|1066.2|1065.8|1066.8|1066.2|1066|1065.8|0
1650959560000|2022-04-26 07:52:40|1066|1065.6|1066.4|1066|1066.6|1066.2|1065.8|1065.2|13439
1650959570000|2022-04-26 07:52:50|1066.6|1066.2|1066.4|1065.8|1067|1066.4|1066.4|1065.8|4052
1650959580000|2022-04-26 07:53:00|1066.2|1066|1066.4|1066|1066.6|1066|1066.2|1065.8|0
1650959590000|2022-04-26 07:53:10|1066.6|1066.2|1066.6|1066|1066.8|1066.2|1066.6|1066|100
1650959600000|2022-04-26 07:53:20|1066.4|1065.8|1066|1065.4|1066.4|1065.8|1065.8|1065.4|2938
1650959610000|2022-04-26 07:53:30|1065.8|1065.6|1066|1065.4|1066|1065.8|1065.6|1065.2|1315
1650959620000|2022-04-26 07:53:40||1065.6||1065.6||1065.6||1065.6|130
1650959630000|2022-04-26 07:53:50|1065.8|1065.4|1065.8|1065.4|1066|1065.4|1065.6|1065.2|2454
1650959640000|2022-04-26 07:54:00|1066|1065.6|1066|1065.6|1066.2|1065.8|1066|1065.4|305
1650959650000|2022-04-26 07:54:10|1066.2|1065.8|1066|1065.6|1066.2|1065.8|1065.8|1065.2|588
1650959660000|2022-04-26 07:54:20|1065.8||1066.2||1066.2||1065.8||0
1650959670000|2022-04-26 07:54:30|1066|1065.4|1065.8|1065.4|1066.2|1065.4|1065.6|1065|6449
1650959680000|2022-04-26 07:54:40|1065.6|1065.2|1065.4|1065|1065.8|1065.2|1065.4|1064.8|2049
1650959690000|2022-04-26 07:54:50|1065.2|1064.8|1064.4|1063.8|1065.2|1064.8|1064.4|1063.8|4397
1650959700000|2022-04-26 07:55:00|1064.2|1064|1064.6|1064|1064.6|1064.2|1064.2|1063.8|0
1650959710000|2022-04-26 07:55:10|1064.8|1064.2|1064.8|1064.4|1065|1064.6|1064.8|1064.2|800
1650959720000|2022-04-26 07:55:20|1065|1064.2|1064.4|1063.8|1065|1064.2|1064.4|1063.8|961
1650959730000|2022-04-26 07:55:30|1064.2|1063.6|1064.8|1064.4|1065|1064.4|1064.2|1063.6|359
1650959740000|2022-04-26 07:55:40|1065|1064.2|1064|1063.6|1065|1064.2|1064|1063.6|2380
1650959750000|2022-04-26 07:55:50|1064.2|1063.8|1064|1063.4|1064.2|1063.8|1064|1063.4|0
1650959760000|2022-04-26 07:56:00|1064.2|1063.6|1064.6|1064.2|1064.6|1064.2|1064.2|1063.4|926
1650959770000|2022-04-26 07:56:10||1064||1064||1064||1064|953
1650959780000|2022-04-26 07:56:20|1064.4|1063.8|1064|1063.6|1064.6|1063.8|1064|1063.6|648
1650959790000|2022-04-26 07:56:30|1064.2|1063.4|1063.2|1062.8|1064.2|1063.4|1063|1062.6|2103
1650959800000|2022-04-26 07:56:40|1063.4|1062.6|1063.2|1062.6|1063.6|1063.2|1063.2|1062.6|300
1650959810000|2022-04-26 07:56:50|1063|1062.4|1063|1062.6|1063|1062.6|1062.8|1062.2|0
1650959820000|2022-04-26 07:57:00|1063.2|1062.8|1062|1061.4|1063.2|1062.8|1062|1061.4|641
1650959830000|2022-04-26 07:57:10|1061.8|1061.2|1062|1061.4|1062.2|1061.8|1061.8|1061.2|2251
1650959840000|2022-04-26 07:57:20|1061.8|1061.6|1061.8|1061.4|1062.2|1061.6|1061.6|1061.2|1519
1650959850000|2022-04-26 07:57:30|1062|1061.6|1062.2|1061.6|1062.4|1062|1062|1061.4|1059
1650959860000|2022-04-26 07:57:40|1062|1061.8|1062|1061.4|1062.2|1061.8|1062|1061.4|0
1650959870000|2022-04-26 07:57:50|1061.8|1061.6|1062|1061.4|1062|1061.6|1061.8|1061.4|0
1650959880000|2022-04-26 07:58:00|1061.8|1061.6|1062.2|1061.8|1062.2|1062|1061.8|1061.4|300
1650959890000|2022-04-26 07:58:10|1062|1061.6|1061.8|1061.2|1062.2|1061.6|1061.8|1061.2|1467
1650959900000|2022-04-26 07:58:20|1061.6|1061|1061.4|1060.8|1061.8|1061.2|1061.4|1060.8|0
1650959910000|2022-04-26 07:58:30|1061.2|1061|1061.4|1060.8|1061.4|1061|1061.2|1060.8|0
1650959920000|2022-04-26 07:58:40|1061.2|1060.6|1060.6|1060.2|1061.2|1060.6|1060.6|1060.2|2609
1650959930000|2022-04-26 07:58:50|1060.4|1060|1061.2|1060.6|1061.4|1060.8|1060.2|1060|2802
1650959940000|2022-04-26 07:59:00|1061.4|1060.8|1061|1060.6|1061.8|1061.2|1061|1060.6|1188
1650959950000|2022-04-26 07:59:10|1060.8|1060.4|1060.8|1060.2|1061|1060.4|1060.6|1060|8800
1650959960000|2022-04-26 07:59:20|1061|1060.4|1060.8|1060.4|1061.2|1060.8|1060.8|1060.2|2178
1650959970000|2022-04-26 07:59:30||1060.2||1060.4||1060.4||1060.2|0
1650959980000|2022-04-26 07:59:40|1061|1060.6|1061.2|1060.6|1061.2|1060.6|1060.6|1060.2|4438
1650959990000|2022-04-26 07:59:50|1060.8|1060.8|1060.4|1060|1060.8|1060.8|1060.4|1060|0
1650960000000|2022-04-26 08:00:00|1060.2|1059.8|1060.6|1060.2|1060.6|1060.4|1060.2|1059.8|1909
1650960010000|2022-04-26 08:00:10|1060.4|1060|1060.2|1059.8|1060.6|1060|1060.2|1059.6|1760
1650960030000|2022-04-26 08:00:30|1060|1060|1060.6|1060|1060.6|1060|1060|1060|4000
1650960040000|2022-04-26 08:00:40|1060.4||1060.6||1060.6||1060.4||0
1650960050000|2022-04-26 08:00:50|1060.4|1060.2|1061|1060.6|1061.4|1060.8|1060.4|1060.2|1742
1650960060000|2022-04-26 08:01:00|1060.8|1060.8|1060.6|1060.2|1061|1060.8|1060.6|1060|1099
1650960070000|2022-04-26 08:01:10|1060.8|1060.4|1060.8|1060.4|1061|1060.4|1060.6|1060.2|3422
1650960080000|2022-04-26 08:01:20|1061|1060.2|1060.4|1060|1061|1060.2|1060.2|1060|2065
1650960090000|2022-04-26 08:01:30|1060.2|1059.8|1060.4|1060|1060.4|1060|1060.2|1059.6|926
1650960100000|2022-04-26 08:01:40|1060.2|1059.8|1059.8|1059.2|1060.4|1060|1059.8|1059.2|1516
1650960110000|2022-04-26 08:01:50|1059.6|1059.4|1060.6|1059.8|1060.6|1059.8|1059.6|1059.4|2310
1650960120000|2022-04-26 08:02:00|1060.4|1060|1060.4|1060|1061|1060.4|1060.2|1059.8|4605
1650960130000|2022-04-26 08:02:10||1060.2||1060||1060.2||1060|0
1650960140000|2022-04-26 08:02:20|1060.6|1060.2|1060.2|1059.8|1060.8|1060.4|1060.2|1059.6|2649
1650960150000|2022-04-26 08:02:30|1060.4|1060|1059.8|1059.4|1060.6|1060|1059.8|1059.2|0
1650960160000|2022-04-26 08:02:40|1059.6|1059.2|1059.6|1059.2|1059.6|1059.2|1059.4|1059|0
1650960170000|2022-04-26 08:02:50|1059.8|1059.4|1059.8|1059.4|1059.8|1059.4|1059.6|1059.2|1100
1650960180000|2022-04-26 08:03:00|1059.6|1059.2|1059.4|1059|1059.8|1059.4|1059.4|1059|372
1650960190000|2022-04-26 08:03:10|1059.2|1058.8|1058.8|1058.4|1059.4|1058.8|1058.8|1058.4|10525
1650960200000|2022-04-26 08:03:20|1058.6|1058.2|1059.2|1058.6|1059.2|1058.6|1058.4|1058|6215
1650960210000|2022-04-26 08:03:30|1059|1058.4|1058.2|1057.8|1059|1058.4|1058.2|1057.6|2325
1650960220000|2022-04-26 08:03:40|1058|1057.6|1057.2|1056.6|1058.2|1057.8|1057|1056.4|2850
1650960230000|2022-04-26 08:03:50|1057|1056.4|1057|1056.4|1057|1056.6|1056.8|1056.2|1000
1650960240000|2022-04-26 08:04:00|1057.2|1056.6|1056.2|1055.8|1057.2|1056.6|1056.2|1055.6|2709
1650960250000|2022-04-26 08:04:10|1056|1055.6|1055.4|1055|1056.4|1056|1055.4|1055|29890
1650960260000|2022-04-26 08:04:20|1055.2|1054.8|1054.6|1054|1055.2|1054.8|1054.4|1053.8|6306
1650960270000|2022-04-26 08:04:30|1054.4|1054.2|1054.4|1054|1054.6|1054.2|1054.2|1054|2107
1650960280000|2022-04-26 08:04:40|1054.2|1053.8|1053.8|1053.2|1054.2|1053.8|1053.6|1053.2|16435
1650960290000|2022-04-26 08:04:50|1054|1053.4|1054|1053.6|1054.6|1054|1054|1053.4|3042
1650960300000|2022-04-26 08:05:00|1053.8|1053.4|1053.2|1052.8|1053.8|1053.6|1053.2|1052.8|1581
1650960310000|2022-04-26 08:05:10|1053.6|1053|1054|1053.4|1054.2|1053.8|1053.6|1053|4354
1650960320000|2022-04-26 08:05:20|1053.8|1053.2|1054|1053.6|1054.2|1053.8|1053.8|1053.2|507
1650960330000|2022-04-26 08:05:30|1054.2|1053.8|1054.8|1054.2|1055.2|1054.6|1054.2|1053.8|1352
1650960340000|2022-04-26 08:05:40|1054.6|1054|1054.8|1054.4|1055|1054.4|1054.2|1053.6|2865
1650960350000|2022-04-26 08:05:50|1055|1054.6|1055.6|1055|1055.8|1055|1055|1054.6|799
1650960360000|2022-04-26 08:06:00|1055.4|1055.2|1055.6|1055|1056.2|1055.6|1055.4|1055|2611
1650960370000|2022-04-26 08:06:10|1055.4|1055.2|1055.8|1055.2|1056.6|1056|1055.4|1055.2|2174
1650960380000|2022-04-26 08:06:20|1055.6|1055|1055|1054.4|1056|1055.4|1054.8|1054.4|815
1650960390000|2022-04-26 08:06:30|1055.2|1054.6|1055.4|1054.8|1055.4|1055|1054.8|1054.2|500
1650960400000|2022-04-26 08:06:40|1055.6|1055|1054.8|1054.2|1055.6|1055|1054.8|1054.2|1814
1650960410000|2022-04-26 08:06:50|1054.6|1054|1053.6|1053|1054.8|1054.4|1053.4|1053|0
1650960420000|2022-04-26 08:07:00|1053.4|1052.8|1053|1052.4|1053.4|1053|1052.6|1052.4|12701
1650960430000|2022-04-26 08:07:10|1053.2|1052.6|1053.2|1052.8|1053.2|1052.8|1052.8|1052.4|3361
1650960440000|2022-04-26 08:07:20|1053|1052.6|1053.4|1053|1053.6|1053|1052.8|1052.4|1179
1650960450000|2022-04-26 08:07:30|1053.6|1053.2|1053.2|1052.6|1054.2|1053.6|1053.2|1052.4|384
1650960460000|2022-04-26 08:07:40|1053|1052.4|1052.6|1052|1053|1052.4|1052.6|1052|1073
1650960470000|2022-04-26 08:07:50|1052.8|1052.2|1052.6|1052|1053.6|1053|1052|1051.8|11274
1650960480000|2022-04-26 08:08:00|1052.8|1052.2|1052|1051.6|1053|1052.4|1052|1051.6|2843
1650960490000|2022-04-26 08:08:10|1052.2|1051.4|1052.2|1051.6|1052.4|1051.8|1052|1051.4|4140
1650960500000|2022-04-26 08:08:20|1052.4|1051.8|1052.2|1051.6|1052.8|1052|1052|1051.4|543
1650960510000|2022-04-26 08:08:30|1052.4|1051.4|1052|1051.6|1052.4|1051.6|1051.6|1051|600
1650960520000|2022-04-26 08:08:40|1051.8|1051.4|1052|1051.4|1052|1051.8|1051.6|1051.2|0
1650960530000|2022-04-26 08:08:50||1051.2||1051.4||1051.6||1051.2|0
1650960540000|2022-04-26 08:09:00|1051.8|1051.6|1051.4|1051|1051.8|1051.6|1051.2|1051|4696
1650960550000|2022-04-26 08:09:10|1051.2|1050.8|1051.4|1050.8|1051.4|1050.8|1050.6|1050.2|3407
1650960560000|2022-04-26 08:09:20|1051.8|1051|1051.4|1050.8|1051.8|1051.2|1051|1050.4|1526
1650960570000|2022-04-26 08:09:30|1051.2|1050.6|1051.4|1050.8|1051.6|1051.2|1051|1050.6|500
1650960580000|2022-04-26 08:09:40|1051.6|1051|1051.6|1051.2|1051.6|1051.2|1051.4|1050.8|0
1650960590000|2022-04-26 08:09:50|1051.8|1051|1051.4|1051|1051.8|1051.4|1051.4|1050.8|640
1650960600000|2022-04-26 08:10:00|1051.6|1051.2|1051.8|1051.4|1051.8|1051.4|1051.2|1050.8|1081
1650960610000|2022-04-26 08:10:10|1052|1051.6|1051.6|1051|1052.4|1051.8|1051.4|1051|500
1650960620000|2022-04-26 08:10:20|1051.8|1051.2|1051.8|1051.2|1051.8|1051.2|1051.2|1050.6|30
1650960630000|2022-04-26 08:10:30|1051.6|1051.4|1051.8|1051.4|1052|1051.4|1051.6|1051.2|0
1650960640000|2022-04-26 08:10:40|1052|1051.6|1052.6|1052.2|1053|1052.4|1051.8|1051.6|17795
1650960650000|2022-04-26 08:10:50|1052.8|1052|1052.4|1051.8|1052.8|1052|1052.2|1051.6|0
1650960660000|2022-04-26 08:11:00|1052.2|1052|1053|1052.6|1053.2|1052.6|1052.2|1052|2419
1650960670000|2022-04-26 08:11:10|1052.8|1052.2|1053|1052.6|1053.6|1053|1052.8|1052.2|1353
1650960680000|2022-04-26 08:11:20|1053.2|1052.8|1053.6|1053|1053.6|1053|1053.2|1052.6|0
1650960690000|2022-04-26 08:11:30|1053.4|1052.8|1053.6|1053|1053.6|1053|1053.4|1052.8|0
1650960700000|2022-04-26 08:11:40|1053.4|1052.6|1053|1052.6|1053.6|1052.6|1052.8|1052.2|1256
1650960710000|2022-04-26 08:11:50|1053.2|1052.8|1053.2|1052.6|1053.6|1053|1053.2|1052.6|0
1650960720000|2022-04-26 08:12:00|1053.4|1052.8|1053|1052.4|1053.6|1053|1053|1052.2|1348
1650960730000|2022-04-26 08:12:10|1052.8|1052.2|1051.6|1051.2|1052.8|1052.2|1051.6|1051.2|500
1650960740000|2022-04-26 08:12:20|1051.4|1050.8|1051.6|1051|1051.6|1051.2|1051.2|1050.6|1649
1650960750000|2022-04-26 08:12:30|1051.4|1050.8|1051.4|1050.8|1051.6|1051|1051.2|1050.6|0
1650960760000|2022-04-26 08:12:40|1051.2|1050.6|1050.8|1050.2|1051.2|1050.6|1050.6|1050.2|4258
1650960770000|2022-04-26 08:12:50|1051|1050.4|1050.6|1050.2|1051|1050.4|1050.6|1050.2|0
1650960780000|2022-04-26 08:13:00|1050.4|1050|1050.4|1049.8|1050.8|1050.4|1050.2|1049.8|13932
1650960790000|2022-04-26 08:13:10|1050.2|1049.6|1050.2|1049.6|1050.8|1050.2|1050|1049.6|6545
1650960800000|2022-04-26 08:13:20|1050.4|1049.8|1049.8|1049.4|1050.4|1049.8|1049.8|1049.2|1724
1650960810000|2022-04-26 08:13:30|1050|1049.6|1049.4|1048.8|1050|1049.6|1049|1048.6|9001
1650960820000|2022-04-26 08:13:40|1049.6|1049|1050|1049.4|1050.2|1049.8|1049.6|1048.8|1658
1650960830000|2022-04-26 08:13:50|1049.8|1049.6|1049.4|1049|1049.8|1049.6|1049.4|1048.8|1394
1650960840000|2022-04-26 08:14:00|1049.6|1049.2|1049.4|1048.8|1049.8|1049.2|1049.2|1048.6|5692
1650960850000|2022-04-26 08:14:10|1049.2|1048.6|1049|1048.4|1049.2|1049|1048.8|1048.2|2998
1650960860000|2022-04-26 08:14:20|1049.2|1048.6|1049.2|1048.6|1049.6|1049|1048.6|1048.2|5215
1650960870000|2022-04-26 08:14:30|1049.4|1048.8|1049.4|1048.8|1049.6|1049|1049.2|1048.6|3159
1650960880000|2022-04-26 08:14:40|1049.2|1049|1050|1049.4|1050|1049.6|1049.2|1049|2172
1650960890000|2022-04-26 08:14:50|1050.2|1049.6|1049.4|1048.8|1050.4|1049.8|1049.4|1048.6|1610
1650960900000|2022-04-26 08:15:00|1049.6|1049|1049|1048.4|1049.8|1049.2|1049|1048.4|3223
1650960910000|2022-04-26 08:15:10|1049.2|1048.6|1049.4|1048.8|1049.4|1049|1049|1048.6|0
1650960920000|2022-04-26 08:15:20|1049.2|1048.6|1049.2|1048.8|1049.2|1048.8|1049|1048.4|1257
1650960930000|2022-04-26 08:15:30|1049.4|1048.6|1049.4|1048.8|1049.8|1049.2|1049.2|1048.6|637
1650960940000|2022-04-26 08:15:40|1049.6|1049|1049.8|1049.2|1049.8|1049.2|1049.2|1048.6|400
1650960950000|2022-04-26 08:15:50|1050|1049.4|1049.4|1049|1050.2|1049.6|1049.2|1048.8|965
1650960960000|2022-04-26 08:16:00|1049.6|1049.2|1049.6|1049|1050|1049.4|1049.6|1048.8|0
1650960970000|2022-04-26 08:16:10|1049.4|1048.8|1050|1049.4|1050|1049.4|1049.4|1048.8|0
1650960980000|2022-04-26 08:16:20|1050.2|1049.6|1050.6|1050|1050.6|1050|1050|1049.4|587
1650960990000|2022-04-26 08:16:30|1050.4|1050.2|1050|1049.6|1050.6|1050.2|1050|1049.6|100
1650961000000|2022-04-26 08:16:40|1050.2|1050|1050.2|1049.6|1050.2|1050|1050|1049.6|2000
1650961010000|2022-04-26 08:16:50|1050|1049.4|1050.2|1049.8|1050.2|1049.8|1049.8|1049.2|8894
1650961020000|2022-04-26 08:17:00|1050|1049.6|1050.6|1050|1050.6|1050|1050|1049.2|238
1650961030000|2022-04-26 08:17:10|1050.8|1050.2|1051|1050.6|1051|1050.6|1050.8|1050.2|0
1650961040000|2022-04-26 08:17:20|1050.8|1050.4|1050.6|1050|1051|1050.4|1050.4|1049.8|1603
1650961050000|2022-04-26 08:17:30|1050.4|1049.8|1051|1050.6|1051|1050.6|1050.2|1049.6|921
1650961060000|2022-04-26 08:17:40|1050.8|1050.4|1051.2|1050.6|1051.4|1051|1050.8|1050.4|1995
1650961070000|2022-04-26 08:17:50|1051.4|1050.8|1051.4|1050.8|1051.6|1051|1051.4|1050.6|0
1650961080000|2022-04-26 08:18:00|1051.2|1050.6|1051.8|1051.2|1051.8|1051.2|1051|1050.6|456
1650961090000|2022-04-26 08:18:10|1051.6|1051|1052.4|1051.8|1052.6|1052.2|1051.6|1051|1521
1650961100000|2022-04-26 08:18:20|1052.2|1052|1052.4|1052|1052.4|1052|1052.2|1051.8|151
1650961110000|2022-04-26 08:18:30|1052|1051.8|1053.2|1052.8|1053.4|1052.8|1052|1051.8|3513
1650961120000|2022-04-26 08:18:40|1053|1052.6|1053|1052.4|1053.2|1052.8|1052.8|1052.2|1077
1650961130000|2022-04-26 08:18:50|1052.8|1052.2|1052.6|1052.2|1052.8|1052.2|1052.6|1052|794
1650961140000|2022-04-26 08:19:00|1052.8|1052|1052.8|1052.4|1052.8|1052.4|1052.6|1052|0
1650961150000|2022-04-26 08:19:10|1053|1052.6|1053.2|1052.6|1053.4|1052.8|1053|1052.2|1046
1650961160000|2022-04-26 08:19:20|1053.4|1052.8|1053.4|1052.8|1053.4|1052.8|1053.2|1052.6|0
1650961170000|2022-04-26 08:19:30|1053.6|1053|1054|1053.2|1054.2|1054|1053.6|1053|10352
1650961180000|2022-04-26 08:19:40|1053.8|1053|1053.6|1053|1053.8|1053.2|1053.4|1052.8|0
1650961190000|2022-04-26 08:19:50|1053.4|1052.8|1053|1052.4|1053.4|1052.8|1052.4|1052|1985
1650961200000|2022-04-26 08:20:00|1053.2|1052.6|1053.6|1053.2|1053.6|1053.2|1053|1052.4|0
1650961210000|2022-04-26 08:20:10|1053.8|1053.4|1053.8|1053.4|1054|1053.6|1053.8|1053.2|359
1650961220000|2022-04-26 08:20:20|1053.6|1053.2|1053.2|1052.8|1053.6|1053.2|1053.2|1052.6|0
1650961230000|2022-04-26 08:20:30|1053|1052.6|1053|1052.6|1053.2|1052.6|1052.8|1052.2|0
1650961240000|2022-04-26 08:20:40|1053.2|1052.8|1053.6|1053|1053.6|1053|1053.2|1052.6|0
1650961250000|2022-04-26 08:20:50|1053.4|1052.8|1053.4|1053|1053.6|1053|1053.4|1052.8|0
1650961260000|2022-04-26 08:21:00|1053.6|1053.2|1053.6|1053.2|1054|1053.4|1053.6|1053.2|0
1650961270000|2022-04-26 08:21:10|1053.8|1053.4|1054|1053.6|1054|1053.6|1053.8|1053.4|0
1650961280000|2022-04-26 08:21:20|1054.2|1053.8|1054.6|1053.8|1054.6|1054.2|1054|1053.6|10700
1650961290000|2022-04-26 08:21:30|1054.8|1054|1054.8|1054.2|1054.8|1054.2|1054.8|1054|0
1650961300000|2022-04-26 08:21:40|1055|1054.4|1055.4|1054.8|1055.6|1055|1055|1054.4|1121
1650961310000|2022-04-26 08:21:50|1055.2|1055|1055.4|1054.8|1055.6|1055|1055.2|1054.8|0
1650961320000|2022-04-26 08:22:00|1055.6|1055|1055.6|1055|1055.6|1055|1055|1054.6|4681
1650961330000|2022-04-26 08:22:10|1055.8|1055.2|1055.4|1054.8|1056|1055.4|1055.4|1054.8|140
1650961340000|2022-04-26 08:22:20|1055.2|1055|1055.6|1055|1055.8|1055.2|1055.2|1054.8|0
1650961350000|2022-04-26 08:22:30|1055.8|1055.2|1056|1055.4|1056.2|1055.6|1055.8|1055|0
1650961360000|2022-04-26 08:22:40|1055.8|1055.6|1055.8|1055.2|1056.2|1055.6|1055.6|1055|2404
1650961370000|2022-04-26 08:22:50|1055.6|1055|1055.8|1055.2|1056|1055.6|1055.6|1055|0
1650961380000|2022-04-26 08:23:00|1056|1055.4|1056.6|1056.2|1056.6|1056.2|1055.8|1055.4|6862
1650961390000|2022-04-26 08:23:10|1056.8|1056|1056.4|1055.8|1056.8|1056|1056.4|1055.8|100
1650961400000|2022-04-26 08:23:20|1056.2|1055.6|1056.2|1055.6|1056.2|1055.8|1056|1055.6|0
1650961410000|2022-04-26 08:23:30|1056|1055.8|1056.2|1055.6|1056.4|1056|1056|1055.6|1395
1650961420000|2022-04-26 08:23:40|1056.4|1055.8|1056.4|1056|1056.4|1056|1056.2|1055.6|0
1650961430000|2022-04-26 08:23:50|1056.6|1056.2|1056|1055.4|1056.6|1056.2|1056|1055.2|1409
1650961440000|2022-04-26 08:24:00|1056.2|1055.6|1056|1055.6|1056.2|1055.6|1056|1055.4|0
1650961450000|2022-04-26 08:24:10|1056.2|1055.4|1055.6|1055.2|1056.2|1055.4|1055.6|1054.8|1500
1650961460000|2022-04-26 08:24:20|1055.8|1055|1055.4|1054.8|1055.8|1055.2|1055.4|1054.8|1500
1650961470000|2022-04-26 08:24:30|1055.6|1055|1055.8|1055.4|1055.8|1055.4|1055.6|1054.8|2000
1650961480000|2022-04-26 08:24:40|1056|1055.6|1056.6|1056|1056.6|1056|1056|1055.4|1585
1650961490000|2022-04-26 08:24:50|1056.4|1056.2|1056.6|1056|1056.8|1056.2|1056.4|1056|0
1650961500000|2022-04-26 08:25:00|1056.4|1056.2|1056.6|1056|1056.8|1056.2|1056.4|1056|0
1650961510000|2022-04-26 08:25:10|1056.4|1055.8|1056.4|1055.8|1056.4|1055.8|1056.2|1055.6|0
1650961520000|2022-04-26 08:25:20|1056.6|1056|1056.2|1055.6|1056.6|1056|1056|1055.6|0
1650961530000|2022-04-26 08:25:30|1056|1055.4|1055.4|1055|1056|1055.4|1055.2|1054.6|859
1650961540000|2022-04-26 08:25:40|1055.2|1054.8|1054.8|1054.2|1055.4|1055|1054.6|1054|5905
1650961550000|2022-04-26 08:25:50|1055|1054.4|1054.2|1053.8|1055|1054.6|1054.2|1053.6|4280
1650961560000|2022-04-26 08:26:00|1054|1053.6|1053.8|1053.4|1054.2|1053.6|1053.8|1053.4|1500
1650961570000|2022-04-26 08:26:10|1053.6|1053.2|1053.8|1053.4|1054|1053.6|1053.4|1052.8|2112
1650961580000|2022-04-26 08:26:20|1054|1053.6|1053.8|1053.2|1054|1053.6|1053.8|1053|0
1650961590000|2022-04-26 08:26:30|1054|1053.4|1053.6|1052.8|1054|1053.4|1053.4|1052.6|0
1650961600000|2022-04-26 08:26:40|1053.4|1053|1053.2|1052.6|1053.6|1053|1053.2|1052.6|1700
1650961610000|2022-04-26 08:26:50|1053.4|1052.8|1051.4|1050.8|1053.4|1052.8|1051.4|1050.8|13855
1650961620000|2022-04-26 08:27:00|1051.2|1051|1051|1050.4|1051.4|1051|1051|1050.4|13
1650961630000|2022-04-26 08:27:10|1050.8|1050.6|1051.8|1051.4|1052|1051.6|1050.8|1050.6|14573
1650961650000|2022-04-26 08:27:30|1052|1051.6|1050.4|1049.8|1052|1051.6|1050.4|1049.6|16505
1650961660000|2022-04-26 08:27:40|1050.6|1050|1050.6|1049.8|1050.8|1050.2|1050.4|1049.8|0
1650961670000|2022-04-26 08:27:50|1050.4|1050|1050.4|1050|1050.6|1050|1050.2|1049.6|0
1650961680000|2022-04-26 08:28:00|1050.2|1050.2|1050.4|1050|1050.4|1050.2|1050.2|1050|19397
1650961690000|2022-04-26 08:28:10|1050.6|1050.2|1050.6|1050.2|1051|1050.4|1050.4|1050.2|1206
1650961700000|2022-04-26 08:28:20|1050.8|1050.4|1051|1050.4|1051.2|1050.6|1050.8|1050.4|300
1650961710000|2022-04-26 08:28:30|1050.8||1051||1051||1050.8||0
1650961720000|2022-04-26 08:28:40||1050.6||1050.6||1050.6||1050.6|0
1650961730000|2022-04-26 08:28:50|1050.8|1050.4|1050.8|1050.4|1051|1050.4|1050.6|1050.4|0
1650961750000|2022-04-26 08:29:10|1051|1050.6|1051|1050.6|1051|1050.8|1051|1050.6|6461
1650961770000|2022-04-26 08:29:30|1050.8|1050.4|1051|1050.6|1051|1050.6|1050.8|1050.4|1307
1650961780000|2022-04-26 08:29:40|1050.8|1050.8|1051|1050.4|1051|1050.8|1050.8|1050.4|300
1650961790000|2022-04-26 08:29:50|1050.8|1050.6|1051|1050.4|1051|1050.6|1050.8|1050.4|0
1650961800000|2022-04-26 08:30:00|1050.8|1050.2|1051|1050.6|1051|1050.8|1050.6|1050.2|5666
1650961810000|2022-04-26 08:30:10||1050.8||1050.6||1050.8||1050.6|1423
1650961820000|2022-04-26 08:30:20|1050.8|1050.4|1050.4|1050|1051|1050.4|1050.4|1050|3013
1650961830000|2022-04-26 08:30:30|1050.6|1050.2|1050.6|1050.2|1051|1050.8|1050.6|1050.2|1581
1650961840000|2022-04-26 08:30:40|1050.8|1050|1050.8|1050.2|1051|1050.6|1050.2|1050|8183
1650961850000|2022-04-26 08:30:50|1051|1050.6|1051|1050.6|1051|1050.6|1050.8|1050.6|0
1650961860000|2022-04-26 08:31:00|1050.8|1050.8|1050.6|1050|1050.8|1050.8|1050.4|1050|3570
1650961870000|2022-04-26 08:31:10|1050.8|1050.2|1050.8|1050.2|1050.8|1050.2|1050.4|1050|1569
1650961880000|2022-04-26 08:31:20|1050.6|1050|1050.4|1050|1050.8|1050|1050.2|1050|9953
1650961890000|2022-04-26 08:31:30|1050.6|1050.2|1050.8|1050.4|1050.8|1050.4|1050.6|1050|1100
1650961900000|2022-04-26 08:31:40|1051|1050.6|1051|1050.6|1051|1050.6|1050.8|1050.4|510
1650961910000|2022-04-26 08:31:50|1050.8|1050.4|1051|1050.6|1051|1050.6|1050.8|1050.4|0
1650961920000|2022-04-26 08:32:00|1051.2|1050.4|1051.4|1051|1051.4|1051|1051.2|1050.4|17936
1650961930000|2022-04-26 08:32:10|1051.2|1050.8|1050.6|1050.2|1051.4|1050.8|1050.6|1050.2|1382
1650961940000|2022-04-26 08:32:20|1050.4|1050|1050.6|1050.2|1050.6|1050.2|1050.4|1050|2489
1650961950000|2022-04-26 08:32:30|1050.4|1050|1050.4|1050|1050.6|1050|1050.4|1050|0
1650961960000|2022-04-26 08:32:40|1050.6|1050.2|1050.6|1050.2|1050.6|1050.2|1050.4|1050.2|0
1650961970000|2022-04-26 08:32:50|1050.8|1050.4|1050.8|1050.2|1050.8|1050.4|1050.6|1050.2|881
1650961980000|2022-04-26 08:33:00|1050.6|1050|1050.4|1050|1050.8|1050|1050.4|1050|1200
1650961990000|2022-04-26 08:33:10|1050.6|1049.8|1049.8|1049.4|1050.6|1050|1049.6|1049.4|71483
1650962000000|2022-04-26 08:33:20|1050||1049.8||1050||1049.6||4786
1650962010000|2022-04-26 08:33:30|1050|1049.6|1050.2|1050|1050.2|1050|1049.8|1049.4|18233
1650962020000|2022-04-26 08:33:40|1050|1049.8|1050|1049.4|1050|1049.8|1049.8|1049.4|3296
1650962030000|2022-04-26 08:33:50|1050.2|1049.6|1049.8|1049.4|1050.2|1050|1049.8|1049.4|27693
1650962040000|2022-04-26 08:34:00|1049.6|1049.2|1049|1048.6|1049.8|1049.2|1048.8|1048.4|3100
1650962050000|2022-04-26 08:34:10|1048.8|1048.4|1049|1048.6|1049.2|1048.8|1048.8|1048.4|29219
1650962060000|2022-04-26 08:34:20|1048.8|1048.4|1048.8|1048.4|1048.8|1048.4|1048.4|1048.2|9609
1650962070000|2022-04-26 08:34:30|1049|1048.6|1049|1048.4|1049.2|1048.8|1049|1048.4|3598
1650962080000|2022-04-26 08:34:40|1049.2|1048.6|1049.2|1048.8|1049.2|1048.8|1049|1048.6|2968
1650962090000|2022-04-26 08:34:50|1049.4|1049|1048.8|1048.2|1049.6|1049|1048.6|1048.2|3688
1650962100000|2022-04-26 08:35:00|1048.6|1048.4|1048.8|1048.2|1048.8|1048.4|1048.4|1048.2|4962
1650962110000|2022-04-26 08:35:10|1048.6|1048.4|1048.2|1047.8|1048.8|1048.4|1048|1047.8|9266
1650962120000|2022-04-26 08:35:20|1048|1047.6|1048|1047.6|1048|1047.8|1048|1047.6|500
1650962130000|2022-04-26 08:35:30|1047.8|1047.4|1047.8|1047.4|1048|1047.4|1047.8|1047.4|2570
1650962140000|2022-04-26 08:35:40|1048|1047.8|1047.6|1047.2|1048|1047.8|1047.6|1047.2|10123
1650962150000|2022-04-26 08:35:50|1047.8|1047.4|1048.2|1047.8|1048.2|1047.8|1047.8|1047.2|4175
1650962160000|2022-04-26 08:36:00|1048|1047.6|1048|1047.4|1048.2|1047.6|1047.8|1047.4|700
1650962170000|2022-04-26 08:36:10|1047.8|1047.6|1047.6|1047|1048|1047.6|1047.4|1047|3469
1650962180000|2022-04-26 08:36:20|1047.8|1047.2|1047.8|1047.4|1047.8|1047.4|1047.4|1047|2179
1650962190000|2022-04-26 08:36:30|1047.6|1047.2|1047.4|1047|1047.6|1047.4|1047.2|1047|2273
1650962200000|2022-04-26 08:36:40|1047.2|1046.8|1047.4|1046.8|1047.4|1047|1046.6|1046|4494
1650962210000|2022-04-26 08:36:50|1047.2|1047|1047.2|1046.6|1047.2|1047|1047|1046.6|500
1650962220000|2022-04-26 08:37:00|1047|1046.4|1046.6|1046.2|1047|1046.6|1046.6|1046.2|580
1650962230000|2022-04-26 08:37:10|1046.8|1046.4|1047|1046.4|1047|1046.6|1046.8|1046.4|0
1650962240000|2022-04-26 08:37:20|1046.8|1046.6|1047.2|1046.6|1047.4|1047|1046.8|1046.4|0
1650962250000|2022-04-26 08:37:30|1047|1046.4|1047.2|1046.6|1047.2|1046.8|1046.8|1046.4|500
1650962260000|2022-04-26 08:37:40|1047|1046.4|1047|1046.6|1047|1046.6|1046.8|1046.2|800
1650962270000|2022-04-26 08:37:50|1047.2|1046.4|1047.2|1046.8|1047.4|1047|1047.2|1046.4|335
1650962280000|2022-04-26 08:38:00|1047|1046.6|1047|1046.4|1047|1046.6|1046.8|1046.4|627
1650962290000|2022-04-26 08:38:10|1047.2|1046.6|1047|1046.4|1047.2|1046.6|1046.8|1046.4|0
1650962300000|2022-04-26 08:38:20|1046.8|1046.6|1047.6|1047.2|1047.8|1047.2|1046.8|1046.6|7711
1650962310000|2022-04-26 08:38:30|1047.8|1047.4|1048|1047.4|1048|1047.6|1047.8|1047.2|4000
1650962320000|2022-04-26 08:38:40|1048.2|1047.6|1048.2|1047.6|1048.4|1047.8|1047.8|1047.4|0
1650962330000|2022-04-26 08:38:50|1048|1047.4|1048.2|1047.8|1048.4|1047.8|1047.8|1047.4|0
1650962340000|2022-04-26 08:39:00|1048.4|1047.6|1048.2|1047.6|1048.4|1047.6|1048|1047.4|1381
1650962350000|2022-04-26 08:39:10|1048|1047.8|1047.8|1047.4|1048.4|1047.8|1047.8|1047.2|2329
1650962360000|2022-04-26 08:39:20|1048|1047.2|1047.8|1047.4|1048|1047.4|1047.8|1047.2|0
1650962370000|2022-04-26 08:39:30|1047.6|1047.2|1047.4|1046.8|1047.6|1047.2|1047.2|1046.6|0
1650962380000|2022-04-26 08:39:40|1047.2|1046.6|1047.4|1046.8|1047.6|1047.2|1047.2|1046.6|900
1650962390000|2022-04-26 08:39:50|1047.6|1047|1047.8|1047.4|1047.8|1047.4|1047.4|1047|0
1650962400000|2022-04-26 08:40:00|1048|1047.6|1048|1047.6|1048.2|1047.6|1048|1047.4|0
1650962410000|2022-04-26 08:40:10|1047.8|1047.4|1048|1047.6|1048|1047.6|1047.4|1047|878
1650962420000|2022-04-26 08:40:20|1048.2||1048.2||1048.2||1048||0
1650962430000|2022-04-26 08:40:30|1048.4|1048.2|1048|1047.4|1048.4|1048.2|1047.8|1047.2|13263
1650962440000|2022-04-26 08:40:40|1048.2|1047.6|1047.8|1047.4|1048.2|1047.8|1047.8|1047.4|0
1650962450000|2022-04-26 08:40:50|1047.6|1047.2|1047.4|1047|1047.8|1047.2|1047.4|1046.8|4735
1650962460000|2022-04-26 08:41:00|1047.6|1047.2|1047.8|1047.4|1047.8|1047.4|1047.6|1047.2|1020
1650962470000|2022-04-26 08:41:10|1047.6|1047.2|1048|1047.6|1048|1047.6|1047.6|1047|1273
1650962480000|2022-04-26 08:41:20|1048.2|1047.8|1048|1047.8|1048.2|1047.8|1048|1047.6|1300
1650962490000|2022-04-26 08:41:30|1048.2|1047.6|1048|1047.6|1048.2|1047.8|1048|1047.4|15
1650962500000|2022-04-26 08:41:40|1048.2||1048.2||1048.2||1048||0
1650962510000|2022-04-26 08:41:50|1048.4|1047.8|1048.6|1048.2|1048.8|1048.4|1048|1047.6|2207
1650962520000|2022-04-26 08:42:00|1048.8|1048.4|1048.4|1048|1048.8|1048.4|1048.4|1048|2810
1650962530000|2022-04-26 08:42:10|1048.6||1048.4||1048.6||1048.4||0
1650962540000|2022-04-26 08:42:20|1048.2|1047.8|1048|1047.6|1048.2|1047.8|1048|1047.6|2281
1650962550000|2022-04-26 08:42:30|1047.8|1047.4|1048.4|1048|1048.6|1048|1047.8|1047.4|2276
1650962560000|2022-04-26 08:42:40|1048.2|1047.8|1048.6|1048|1048.6|1048|1048.2|1047.6|0
1650962570000|2022-04-26 08:42:50|1048.8|1048.2|1048.8|1048.2|1048.8|1048.4|1048.8|1048|0
1650962580000|2022-04-26 08:43:00|1049|1048.4|1048.8|1048.4|1049|1048.6|1048.8|1048.2|0
1650962590000|2022-04-26 08:43:10|1049|1048.6|1049.2|1048.8|1049.4|1049|1049|1048.4|1611
1650962600000|2022-04-26 08:43:20|1049.4|1049|1049.4|1048.8|1049.6|1049|1049.2|1048.8|800
1650962610000|2022-04-26 08:43:30|1049.2|1049|1049|1048.8|1049.4|1049|1049|1048.8|562
1650962620000|2022-04-26 08:43:40|1049.2|1048.6|1048.4|1047.8|1049.2|1048.6|1048.2|1047.6|19
1650962630000|2022-04-26 08:43:50|1048.2|1047.6|1048.4|1047.8|1048.6|1048|1048|1047.4|2800
1650962640000|2022-04-26 08:44:00|1048.2|1048|1048.4|1047.8|1048.4|1048|1048.2|1047.8|676
1650962650000|2022-04-26 08:44:10|1048.6|1048|1048.2|1047.8|1048.6|1048|1048.2|1047.8|1257
1650962660000|2022-04-26 08:44:20|1048.4|1048|1048.6|1048|1048.6|1048.2|1048.2|1047.8|0
1650962670000|2022-04-26 08:44:30|1048.4|1048.2|1049.2|1048.8|1049.2|1048.8|1048.4|1048.2|0
1650962680000|2022-04-26 08:44:40|1049.4|1048.6|1049|1048.6|1049.4|1048.6|1049|1048.4|50
1650962690000|2022-04-26 08:44:50|1048.8|1048.4|1049|1048.6|1049|1048.6|1048.8|1048.4|0
1650962700000|2022-04-26 08:45:00|1049.2|1048.4|1048.8|1048.4|1049.2|1048.6|1048.6|1048.2|658
1650962710000|2022-04-26 08:45:10|1049|1048.6|1049|1048.6|1049.4|1049|1049|1048.6|359
1650962720000|2022-04-26 08:45:20|1049.2|1048.4|1049|1048.6|1049.2|1048.6|1049|1048.4|0
1650962730000|2022-04-26 08:45:30|1048.8|1048.4|1048.8|1048.2|1049.4|1049|1048.6|1048.2|10144
1650962740000|2022-04-26 08:45:40|1048.6|1048|1049.2|1048.6|1049.2|1048.8|1048.6|1048|700
1650962750000|2022-04-26 08:45:50|1049.4|1048.8|1049|1048.6|1049.4|1049|1049|1048.6|4958
1650962760000|2022-04-26 08:46:00|1048.8|1048.4|1048.6|1048.2|1048.8|1048.4|1048.6|1048.2|2369
1650962770000|2022-04-26 08:46:10|1048.8|1048|1048.6|1048|1048.8|1048.2|1048.4|1048|0
1650962780000|2022-04-26 08:46:20|1048.4|1048.2|1048.4|1047.8|1048.6|1048.2|1048.2|1047.6|175
1650962790000|2022-04-26 08:46:30|1048.6|1048|1048.4|1048|1048.6|1048.2|1048.4|1048|0
1650962800000|2022-04-26 08:46:40|1048.2|1048.2|1048.4|1048|1048.4|1048.2|1048.2|1047.8|1689
1650962810000|2022-04-26 08:46:50|1048.6|1048.2|1047.8|1047.6|1048.6|1048.2|1047.8|1047.4|2
1650962820000|2022-04-26 08:47:00|1048|1047.4|1048.2|1047.6|1048.4|1047.8|1048|1047.2|2035
1650962830000|2022-04-26 08:47:10|1048.4|1047.8|1048.2|1047.8|1048.4|1047.8|1048.2|1047.6|0
1650962840000|2022-04-26 08:47:20|1048.4|1048|1048.4|1048|1048.6|1048|1048.2|1047.6|700
1650962850000|2022-04-26 08:47:30|1048.2|1048.2|1048.4|1048|1048.6|1048.2|1048.2|1047.8|450
1650962860000|2022-04-26 08:47:40|1048.6|1048.4|1049|1048.4|1049.2|1048.6|1048.6|1048.2|1723
1650962870000|2022-04-26 08:47:50|1048.8|1048.2|1049|1048.4|1049|1048.4|1048.6|1048.2|0
1650962880000|2022-04-26 08:48:00|1049.2|1048.6|1048.6|1048.2|1049.2|1048.8|1048.6|1048|6524
1650962890000|2022-04-26 08:48:10|1048.4|1048|1048.2|1047.8|1048.4|1048|1048|1047.8|0
1650962900000|2022-04-26 08:48:20|1048.4|1048|1049|1048.4|1049|1048.4|1048.4|1047.8|3421
1650962910000|2022-04-26 08:48:30|1048.8|1048.2|1048.6|1048.2|1049|1048.2|1048.6|1048.2|1074
1650962920000|2022-04-26 08:48:40|1048.8|1048|1048.2|1047.8|1048.8|1048|1048.2|1047.8|1341
1650962930000|2022-04-26 08:48:50|1048|1048|1048.2|1047.8|1048.4|1048|1048|1047.8|0
1650962940000|2022-04-26 08:49:00|1048|1047.6|1048.2|1047.8|1048.6|1048|1048|1047.6|0
1650962950000|2022-04-26 08:49:10|1048|1047.6|1048.2|1047.6|1048.4|1048|1047.8|1047.4|700
1650962960000|2022-04-26 08:49:20|1048.4|1047.8|1047.6|1047|1048.4|1048|1047.4|1047|6432
1650962970000|2022-04-26 08:49:30|1047.4|1047.2|1047.6|1047|1047.8|1047.4|1047.4|1047|2447
1650962980000|2022-04-26 08:49:40|1047.4|1046.8|1047.2|1046.6|1047.4|1046.8|1047|1046.6|0
1650962990000|2022-04-26 08:49:50|1047||1047||1047.2||1047||0
1650963000000|2022-04-26 08:50:00|1047.2|1046.8|1047.2|1046.8|1047.4|1047|1047.2|1046.6|0
1650963010000|2022-04-26 08:50:10|1047.4|1047|1047.2|1046.6|1047.4|1047|1047|1046.6|150
1650963020000|2022-04-26 08:50:20|1047.4|1046.8|1047|1046.6|1047.6|1047.2|1047|1046.6|2605
1650963030000|2022-04-26 08:50:30|1046.8|1046.8|1047|1046.6|1047.4|1046.8|1046.8|1046.6|0
1650963040000|2022-04-26 08:50:40|1046.8|1046.4|1046.8|1046.2|1046.8|1046.4|1046.6|1046.2|2008
1650963050000|2022-04-26 08:50:50|1046.6|1046|1046.8|1046.4|1047|1046.4|1046.4|1046|8899
1650963060000|2022-04-26 08:51:00|1046.6|1046.2|1046.4|1046|1046.6|1046.2|1046.4|1046|120
1650963070000|2022-04-26 08:51:10|1046.6|1046.2|1046.8|1046.4|1046.8|1046.4|1046.4|1046|667
1650963080000|2022-04-26 08:51:20|1047|1046.6|1046.6|1046.2|1047|1046.6|1046.6|1046.2|3982
1650963090000|2022-04-26 08:51:30|1046.4|1046|1046.4|1046|1046.6|1046|1046.2|1046|1092
1650963110000|2022-04-26 08:51:50|1046.6|1046.2|1046.6|1046|1047|1046.4|1046.4|1046|2831
1650963120000|2022-04-26 08:52:00|1046.4|1046.2|1046.8|1046.4|1047|1046.4|1046.4|1046.2|0
1650963130000|2022-04-26 08:52:10|1047|1046.6|1047.4|1046.8|1047.4|1046.8|1047|1046.4|2277
1650963140000|2022-04-26 08:52:20|1047.2|1047|1047.2|1047|1047.2|1047|1047.2|1046.6|0
1650963150000|2022-04-26 08:52:30||1046.8||1046.8||1046.8||1046.8|500
1650963160000|2022-04-26 08:52:40|1047|1046.6|1047.2|1046.8|1047.2|1046.8|1047|1046.4|1755
1650963170000|2022-04-26 08:52:50|1047|1046.6|1046.8|1046.4|1047.2|1046.6|1046.8|1046.4|49
1650963180000|2022-04-26 08:53:00|1046.6|1046.2|1046.4|1046|1046.8|1046.2|1046.4|1046|2805
1650963190000|2022-04-26 08:53:10|1046.6||1046.2||1046.6||1046.2||0
1650963200000|2022-04-26 08:53:20|1046.4|1046.2|1046.4|1046|1046.8|1046.4|1046.4|1046|229
1650963210000|2022-04-26 08:53:30|1046.6|1046.2|1046.8|1046.4|1047|1046.4|1046.4|1046.2|394
1650963220000|2022-04-26 08:53:40|1047|1046.2|1047.2|1046.8|1047.2|1047|1046.8|1046.2|0
1650963230000|2022-04-26 08:53:50|1047.4|1047|1047.6|1047|1047.6|1047|1047.4|1046.8|784
1650963240000|2022-04-26 08:54:00|1047.8|1047.2|1047.4|1047|1047.8|1047.4|1047.4|1046.8|1201
1650963250000|2022-04-26 08:54:10|1047.2|1047.2|1047.4|1047|1047.6|1047.2|1047.2|1047|0
1650963260000|2022-04-26 08:54:20|1047.6|1046.8|1047.2|1046.8|1047.6|1046.8|1047|1046.8|7000
1650963270000|2022-04-26 08:54:30|1047.4|1047|1047.2|1046.8|1047.4|1047|1047.2|1046.8|1300
1650963280000|2022-04-26 08:54:40|1047|1046.6|1047|1046.6|1047.2|1046.8|1046.8|1046.4|681
1650963290000|2022-04-26 08:54:50|1046.8|1046.4|1046.6|1046.2|1046.8|1046.6|1046.6|1046.2|100
1650963300000|2022-04-26 08:55:00|1046.8|1046.4|1046.6|1046.2|1047|1046.4|1046.6|1046.2|763
1650963310000|2022-04-26 08:55:10|1046.8|1046.4|1046.8|1046.4|1047.2|1046.8|1046.6|1046.4|3549
1650963320000|2022-04-26 08:55:20|1047|1046.6|1046.8|1046.4|1047.2|1046.6|1046.8|1046.4|207
1650963330000|2022-04-26 08:55:30|||||||||80
1650963340000|2022-04-26 08:55:40|1047|1046.6|1046.8|1046.4|1047|1046.6|1046.6|1046.4|2205
1650963350000|2022-04-26 08:55:50|1046.6|1046.2|1046.4|1046|1046.6|1046.2|1046.4|1046|187
1650963360000|2022-04-26 08:56:00|1046.6|1046.2|1046.4|1046.2|1046.6|1046.2|1046.4|1046|1511
1650963370000|2022-04-26 08:56:10|1046.6|1046.4|1046.4|1046|1046.8|1046.4|1046.4|1046|198
1650963380000|2022-04-26 08:56:20|1046.6|1046.2|1046.6|1046.2|1046.6|1046.2|1046.6|1046.2|0
1650963400000|2022-04-26 08:56:40|1046.8|1046.4|1046|1045.6|1046.8|1046.6|1046|1045.6|15655
1650963410000|2022-04-26 08:56:50|1046.2|1045.8|1046.4|1045.8|1046.6|1046|1046.2|1045.8|14
1650963420000|2022-04-26 08:57:00|1046.2|1046|1046.4|1046|1046.4|1046|1046|1045.4|3396
1650963430000|2022-04-26 08:57:10|1046.6|1046.2|1046.4|1045.8|1046.8|1046.4|1046.4|1045.8|2200
1650963440000|2022-04-26 08:57:20|1046.2|1046|1046.4|1045.8|1046.4|1046|1046.2|1045.8|0
1650963450000|2022-04-26 08:57:30|1046.2|1046|1046.4|1045.8|1046.4|1046|1046.2|1045.8|0
1650963460000|2022-04-26 08:57:40|1046.6|1046|1046.8|1046.4|1046.8|1046.4|1046.4|1046|393
1650963470000|2022-04-26 08:57:50|1047|1046.6|1047|1046.6|1047.2|1046.8|1046.8|1046.4|800
1650963480000|2022-04-26 08:58:00|1047.2|1046.8|1047.4|1046.8|1047.6|1047|1047|1046.6|3070
1650963490000|2022-04-26 08:58:10|1047.2|1047|1047.2|1046.8|1047.4|1047|1047.2|1046.6|0
1650963500000|2022-04-26 08:58:20|1047|1046.6|1047.2|1046.6|1047.4|1047|1047|1046.6|200
1650963510000|2022-04-26 08:58:30|1047|1046.4|1047|1046.4|1047.2|1046.4|1046.8|1046.4|1748
1650963520000|2022-04-26 08:58:40|1046.8|1046.6|1047|1046.6|1047|1046.6|1046.8|1046.4|0
1650963530000|2022-04-26 08:58:50|1047.2|1046.8|1047|1046.6|1047.2|1046.8|1046.8|1046.4|1644
1650963540000|2022-04-26 08:59:00|1047.2|1046.8|1047|1046.6|1047.2|1046.8|1047|1046.6|0
1650963550000|2022-04-26 08:59:10|1047.2|1046.8|1047.4|1047|1047.8|1047.4|1047.2|1046.6|2297
1650963560000|2022-04-26 08:59:20|1047.6|1047.2|1047.6|1047.2|1047.6|1047.4|1047.4|1046.8|0
1650963570000|2022-04-26 08:59:30|1047.8|1047.4|1048.2|1047.6|1048.2|1047.8|1047.8|1047.2|2703
1650963580000|2022-04-26 08:59:40|1048|1047.8|1047.8|1047.4|1048.4|1048|1047.8|1047.2|0
1650963590000|2022-04-26 08:59:50|1048|1047.6|1048.2|1047.8|1048.2|1047.8|1047.8|1047.6|83
1650963600000|2022-04-26 09:00:00|1048.4|1048|1048.4|1047.8|1048.6|1048|1048.2|1047.8|781
1650963610000|2022-04-26 09:00:10|1048.2|1047.6|1048|1047.6|1048.2|1047.6|1047.8|1047.6|827
1650963620000|2022-04-26 09:00:20|1047.8|1047.8|1048.2|1047.8|1048.2|1047.8|1047.8|1047.6|947
1650963630000|2022-04-26 09:00:30|1048.4|1048|1048|1047.6|1048.4|1048|1048|1047.6|1203
1650963640000|2022-04-26 09:00:40||1047.8||1047.6||1047.8||1047.6|0
1650963660000|2022-04-26 09:01:00|1047.6|1047.8|1047.4|1046.8|1047.8|1047.8|1047.4|1046.8|5190
1650963670000|2022-04-26 09:01:10|1047.6|1047|1048|1047.4|1048|1047.4|1047.6|1047|2024
1650963680000|2022-04-26 09:01:20|1047.8|1047.2|1047.8|1047.2|1047.8|1047.2|1047.4|1047|0
1650963690000|2022-04-26 09:01:30||1047.4||1047.4||1047.4||1047.4|0
1650963700000|2022-04-26 09:01:40|1048|1047.6|1048|1047.4|1048|1047.6|1047.8|1047.4|418
1650963710000|2022-04-26 09:01:50|1047.8|1047.6|1047.8|1047.4|1048.2|1047.8|1047.8|1047.4|0
1650963720000|2022-04-26 09:02:00|1047.6|1047.2|1047.6|1047.2|1048|1047.4|1047.6|1047.2|4054
1650963730000|2022-04-26 09:02:10|1047.8|1047.4|1047.4|1047|1047.8|1047.4|1047.4|1047|400
1650963740000|2022-04-26 09:02:20|1047.6|1047.2|1047.6|1047|1047.6|1047.2|1047.6|1047|0
1650963750000|2022-04-26 09:02:30|1047.4|1047.2|1047.4|1047|1047.6|1047.2|1047.4|1047|0
1650963760000|2022-04-26 09:02:40|1047.6||1047.6||1047.6||1047.6||400
1650963770000|2022-04-26 09:02:50|1047.4|1047.2|1047.4|1047|1047.4|1047.2|1047.4|1047|0
1650963780000|2022-04-26 09:03:00|1047.2|1047.2|1047.4|1047|1047.8|1047.4|1047.2|1047|2639
1650963790000|2022-04-26 09:03:10|1047.6|1047.2|1047.6|1047.2|1047.6|1047.2|1047.6|1047|0
1650963800000|2022-04-26 09:03:20|1047.8|1047.4|1047.8|1047.4|1047.8|1047.6|1047.8|1047.4|1200
1650963810000|2022-04-26 09:03:30|1047.6|1047.2|1047.2|1047|1047.6|1047.2|1047.2|1047|2909
1650963820000|2022-04-26 09:03:40|1047|1046.8|1047.2|1046.8|1047.2|1046.8|1047|1046.4|909
1650963830000|2022-04-26 09:03:50|1047.4|1046.6|1047.2|1046.8|1047.4|1046.8|1047|1046.6|780
1650963840000|2022-04-26 09:04:00|1047|1047|1047.8|1047.2|1047.8|1047.4|1047|1046.8|2573
1650963850000|2022-04-26 09:04:10|1047.6|1047.4|1047.6|1047.2|1047.6|1047.4|1047.4|1047.2|763
1650963860000|2022-04-26 09:04:20|1047.4|1047|1046.8|1046.4|1047.6|1047.2|1046.8|1046.4|1023
1650963870000|2022-04-26 09:04:30|1047|1046.2|1046.8|1046.2|1047|1046.4|1046.4|1046|654
1650963880000|2022-04-26 09:04:40|1046.6|1046.4|1045.8|1045.6|1046.6|1046.4|1045.8|1045.4|2984
1650963890000|2022-04-26 09:04:50|1046||1046||1046||1045.8||693
1650963900000|2022-04-26 09:05:00|1045.8||1046||1046||1045.8||2051
1650963910000|2022-04-26 09:05:10|1045.8|1045.4|1045.6|1045.2|1046|1045.4|1045.6|1045.2|544
1650963920000|2022-04-26 09:05:20|1045.4|1045|1045.4|1045|1045.8|1045.2|1045.4|1045|276
1650963930000|2022-04-26 09:05:30|1045.2|1044.8|1044.8|1044.6|1045.2|1044.8|1044.8|1044.4|2134
1650963940000|2022-04-26 09:05:40|1044.6|1044.4|1044.4|1043.8|1044.8|1044.4|1043.8|1043.6|5068
1650963950000|2022-04-26 09:05:50|1044.6|1044|1044.6|1044.2|1044.8|1044.4|1044.6|1043.8|620
1650963960000|2022-04-26 09:06:00|1044.4|1044.4|1044.4|1044|1044.8|1044.4|1044.2|1043.8|5525
1650963970000|2022-04-26 09:06:10|1044.2|1043.8|1044.4|1044.2|1044.4|1044.2|1044.2|1043.8|100
1650963980000|2022-04-26 09:06:20|1044.6|1044|1044.6|1044.2|1044.8|1044.2|1044.6|1044|393
1650963990000|2022-04-26 09:06:30|1044.4|1044|1044.4|1044|1044.4|1044|1044.4|1044|772
1650964000000|2022-04-26 09:06:40|1044.6|1044.2|1045|1044.6|1045|1044.6|1044.6|1044|0
1650964010000|2022-04-26 09:06:50|1044.8|1044.8|1044.8|1044.4|1045.2|1044.8|1044.8|1044.4|100
1650964020000|2022-04-26 09:07:00|1045|1044.6|1045.2|1044.8|1045.4|1044.8|1045|1044.6|0
1650964030000|2022-04-26 09:07:10|1045.4|1045|1045.8|1045.2|1045.8|1045.4|1045.4|1045|2820
1650964040000|2022-04-26 09:07:20|1045.6|1045.6|1046|1045.6|1046|1045.6|1045.6|1045.6|600
1650964050000|2022-04-26 09:07:30|1046.2|1045.8|1046.2|1045.8|1046.4|1046|1046|1045.8|3462
1650964060000|2022-04-26 09:07:40|1046.4|1046|1046.2|1045.6|1046.4|1046|1046|1045.6|2108
1650964070000|2022-04-26 09:07:50|1046|1045.8|1046.8|1046.2|1046.8|1046.4|1046|1045.6|1534
1650964080000|2022-04-26 09:08:00|1047|1046.4|1047.4|1046.8|1047.4|1046.8|1046.6|1046.4|715
1650964090000|2022-04-26 09:08:10|1047.2|1047|1047.4|1047.2|1047.6|1047.2|1047.2|1047|0
1650964100000|2022-04-26 09:08:20|1047.6|1047.4|1047.6|1047.4|1047.6|1047.4|1047.6|1047.4|0
1650964110000|2022-04-26 09:08:30|1047.8|1047.6|1047.8|1047.4|1048|1047.8|1047.8|1047.4|1943
1650964120000|2022-04-26 09:08:40|1047.6|1047.2|1047.6|1047.2|1047.6|1047.2|1047.6|1047.2|791
1650964130000|2022-04-26 09:08:50|1047.8|1047.4|1047.6|1047.2|1047.8|1047.4|1047.6|1047.2|0
1650964140000|2022-04-26 09:09:00|1047.4|1047|1047.4|1047|1047.4|1047|1047.4|1047|1415
1650964150000|2022-04-26 09:09:10|1047.2|1046.8|1046.8|1046.4|1047.4|1046.8|1046.8|1046.4|3355
1650964160000|2022-04-26 09:09:20|1047|1046.6|1047|1046.4|1047.4|1047|1046.8|1046.4|2
1650964170000|2022-04-26 09:09:30||1046.6||1046.6||1046.6||1046.6|300
1650964190000|2022-04-26 09:09:50|1046.8||1046.8||1046.8||1046.8||0
1650964210000|2022-04-26 09:10:10|1047|1046.8|1047.4|1046.8|1047.4|1047|1046.8|1046.6|5019
1650964220000|2022-04-26 09:10:20||1047||1047||1047||1047|0
1650964230000|2022-04-26 09:10:30|1047.2|1046.8|1047.2|1046.8|1047.4|1046.8|1047.2|1046.8|782
1650964240000|2022-04-26 09:10:40|1047|1046.6|1047|1046.4|1047.2|1046.6|1046.8|1046.2|2097
1650964250000|2022-04-26 09:10:50|1046.8|1046.6|1046.4|1046|1046.8|1046.6|1046.4|1045.8|0
1650964260000|2022-04-26 09:11:00|1046.6|1045.8|1046.2|1045.6|1046.6|1045.8|1046.2|1045.6|0
1650964270000|2022-04-26 09:11:10|1046|1045.8|1046.2|1045.8|1046.4|1045.8|1046|1045.6|0
1650964280000|2022-04-26 09:11:20|1046||1046.2||1046.2||1046||0
1650964290000|2022-04-26 09:11:30|1046|1045.6|1046|1045.6|1046.2|1045.8|1045.8|1045.6|2573
1650964300000|2022-04-26 09:11:40|1045.8|1045.4|1045.6|1045|1045.8|1045.4|1045.6|1045|7047
1650964310000|2022-04-26 09:11:50|1045.4|1045.2|1045.8|1045.4|1046|1045.6|1045.4|1045|432
1650964320000|2022-04-26 09:12:00|1046|1045.6|1045.6|1045.2|1046.2|1045.6|1045.4|1045|340
1650964330000|2022-04-26 09:12:10|1045.4|1045|1045.4|1045|1045.4|1045|1045.4|1045|0
1650964340000|2022-04-26 09:12:20|1045.2|1044.8|1044.8|1044.4|1045.2|1044.8|1044.8|1044.2|2769
1650964350000|2022-04-26 09:12:30|1044.6|1044.2|1044.6|1044.2|1044.8|1044.2|1044.6|1044|0
1650964360000|2022-04-26 09:12:40|1044.4|1044|1044.2|1044|1044.4|1044|1044.2|1043.8|527
1650964370000|2022-04-26 09:12:50||1043.8||1043.8||1044||1043.8|0
1650964380000|2022-04-26 09:13:00|1044|1044|1044.2|1044|1044.4|1044|1044|1043.6|910
1650964390000|2022-04-26 09:13:10|1044.4|1043.8|1044.6|1044.2|1044.8|1044.4|1044.2|1043.8|303
1650964400000|2022-04-26 09:13:20|1044.8|1044.4|1044.6|1044.4|1044.8|1044.4|1044.6|1044.2|0
1650964410000|2022-04-26 09:13:30||1044.2||1044.2||1044.2||1044.2|1157
1650964420000|2022-04-26 09:13:40|1044.8|1044.4|1044.6|1044.2|1044.8|1044.4|1044.6|1044.2|600
1650964430000|2022-04-26 09:13:50|1044.8|1044.4|1044.8|1044.4|1045|1044.6|1044.8|1044.4|6003
1650964440000|2022-04-26 09:14:00|1044.6|1044.2|1044.6|1044.2|1044.6|1044.2|1044.4|1044.2|439
1650964450000|2022-04-26 09:14:10|1044.8|1044.4|1044.6|1044.2|1044.8|1044.6|1044.6|1044.2|200
1650964460000|2022-04-26 09:14:20|1044.8|1044.4|1044.8|1044.4|1044.8|1044.4|1044.6|1044.4|0
1650964470000|2022-04-26 09:14:30|1044.6|1044.6|1044.8|1044.6|1044.8|1044.6|1044.6|1044.6|0
1650964480000|2022-04-26 09:14:40|1044.6|1044.4|1044.6|1044.2|1044.8|1044.4|1044.6|1044.2|506
1650964500000|2022-04-26 09:15:00||1044.4||1044.4||1044.4||1044.4|0
1650964510000|2022-04-26 09:15:10|1044.4|1044.2|1044.6|1044.2|1044.6|1044.2|1044.4|1043.8|433
1650964520000|2022-04-26 09:15:20|1044.8|1044.4|1044.8|1044.2|1044.8|1044.4|1044.6|1044|1604
1650964530000|2022-04-26 09:15:30|1044.6|1044.4|1044.6|1044.2|1044.8|1044.4|1044.6|1044.2|0
1650964540000|2022-04-26 09:15:40|1044.4|1044|1044.4|1043.8|1044.4|1044|1044.2|1043.8|0
1650964550000|2022-04-26 09:15:50|1044.2||1044.4||1044.4||1044.2||0
1650964560000|2022-04-26 09:16:00|1044.2|1044|1044.6|1044.2|1044.6|1044.2|1044.2|1043.8|2500
1650964570000|2022-04-26 09:16:10|1044.4||1044.6||1044.6||1044.4||625
1650964580000|2022-04-26 09:16:20|1044.8|1044|1044.8|1044.4|1045|1044.4|1044.8|1044|672
1650964590000|2022-04-26 09:16:30|1045|1044.2|1045|1044.6|1045|1044.6|1045|1044.2|0
1650964600000|2022-04-26 09:16:40|1045.2|1044.4|1045.2|1044.8|1045.4|1044.8|1045|1044.4|133
1650964610000|2022-04-26 09:16:50|1045.4|1044.6|1045.2|1044.8|1045.4|1044.8|1045|1044.6|0
1650964620000|2022-04-26 09:17:00|1045|1044.6|1045.2|1044.6|1045.2|1044.8|1045|1044.6|1309
1650964630000|2022-04-26 09:17:10|1045.4|1044.8|1045.6|1045.2|1045.6|1045.2|1045.4|1044.6|0
1650964640000|2022-04-26 09:17:20|1045.4|1045|1045.4|1045|1045.4|1045|1045.2|1044.8|1142
1650964660000|2022-04-26 09:17:40|1045.6|1045.2|1045.6|1045|1045.8|1045.4|1045.6|1045|2234
1650964670000|2022-04-26 09:17:50|1045.4|1045.2|1045.4|1044.8|1045.6|1045.2|1045.2|1044.6|4989
1650964680000|2022-04-26 09:18:00|1045.2|1045.4|1045.8|1045.4|1046|1045.6|1045.2|1045|16600
1650964700000|2022-04-26 09:18:20|1045.6|1045.2|1045.6|1045.2|1045.8|1045.4|1045.2|1044.8|2117
1650964710000|2022-04-26 09:18:30|1045.4|1045|1045.6|1045|1045.6|1045.2|1045.4|1045|0
1650964720000|2022-04-26 09:18:40|1045.4|1045.2|1045.6|1045.2|1045.6|1045.4|1045.4|1045.2|3079
1650964730000|2022-04-26 09:18:50|1045.4|1045.4|1045.4|1045|1045.4|1045.4|1045.2|1045|0
1650964740000|2022-04-26 09:19:00|1045.2|1044.8|1045.4|1045|1045.6|1045.2|1045.2|1044.8|3879
1650964750000|2022-04-26 09:19:10|1045.6|1045.2|1045.6|1045.2|1045.6|1045.2|1045.4|1045|700
1650964760000|2022-04-26 09:19:20|1045.8|1045.4|1045.8|1045.4|1046|1045.6|1045.8|1045.4|461
1650964770000|2022-04-26 09:19:30|1046|1045.6|1046|1045.6|1046|1045.8|1045.8|1045.6|0
1650964780000|2022-04-26 09:19:40|1046.2|1045.8|1046.2|1045.8|1046.2|1045.8|1046|1045.6|5288
1650964790000|2022-04-26 09:19:50|1046|1045.6|1045.8|1045.2|1046|1045.6|1045.8|1045.2|1670
1650964800000|2022-04-26 09:20:00||1045.4||1045.2||1045.4||1045.2|0
1650964810000|2022-04-26 09:20:10|1045.6|1045.4|1045.4|1045.2|1045.8|1045.6|1045.4|1045.2|11121
1650964820000|2022-04-26 09:20:20|1045.6||1045.4||1045.6||1045.4||1892
1650964830000|2022-04-26 09:20:30|1045.6||1045.6||1045.6||1045.6||2203
1650964840000|2022-04-26 09:20:40|1045.4|1045.4|1045.4|1045.2|1045.6|1045.4|1045.4|1045.2|400
1650964850000|2022-04-26 09:20:50|1045.2|1045|1045.2|1044.8|1045.2|1045|1045.2|1044.8|1581
1650964860000|2022-04-26 09:21:00|1045|1044.6|1044.8|1044.4|1045|1044.6|1044.6|1044.4|7054
1650964870000|2022-04-26 09:21:10|1044.6||1044.8||1044.8||1044.6||0
1650964880000|2022-04-26 09:21:20|1045|1044.6|1045|1044.6|1045.2|1044.8|1045|1044.4|995
1650964890000|2022-04-26 09:21:30|1044.8|1044.4|1044.8|1044.4|1044.8|1044.4|1044.8|1044.4|0
1650964910000|2022-04-26 09:21:50|1044.4|1044.2|1044.4|1044|1045|1044.8|1044.4|1044|6496
1650964930000|2022-04-26 09:22:10|1044.6|1044.2|1044.4|1044|1044.8|1044.6|1044.4|1044|2595
1650964940000|2022-04-26 09:22:20|1044.2||1044.4||1044.4||1044.2||0
1650964950000|2022-04-26 09:22:30|1044.6|1044.2|1044.4|1044.2|1044.6|1044.2|1044.4|1044|3606
1650964960000|2022-04-26 09:22:40|1044.6|1044|1044.6|1044|1044.8|1044.6|1044.6|1044|3582
1650964970000|2022-04-26 09:22:50||1044.2||1044.2||1044.2||1044.2|0
1650964980000|2022-04-26 09:23:00|1044.8|1044.4|1044.8|1044.4|1044.8|1044.4|1044.6|1044.2|0
1650964990000|2022-04-26 09:23:10|1044.6|1044.2|1044.6|1044.2|1044.6|1044.4|1044.6|1044.2|0
1650965000000|2022-04-26 09:23:20|1044.4|1044|1044.2|1043.8|1044.6|1044|1044.2|1043.6|7873
1650965010000|2022-04-26 09:23:30|1044.4|1044|1044.4|1044|1044.6|1044|1044.2|1043.8|0
1650965020000|2022-04-26 09:23:40|1044.6|1044.2|1045|1044.4|1045|1044.6|1044.4|1044|10000
1650965030000|2022-04-26 09:23:50||1044.6||1044.6||1044.6||1044.6|0
1650965040000|2022-04-26 09:24:00|1045.2|1044.8|1045.6|1045.2|1045.6|1045.2|1045.2|1044.6|589
1650965050000|2022-04-26 09:24:10|1045.4|1045|1045.6|1045|1045.6|1045.4|1045.4|1045|0
1650965060000|2022-04-26 09:24:20||1045.2||1045.2||1045.2||1045.2|0
1650965070000|2022-04-26 09:24:30|1045.4|1045|1045.4|1045|1045.6|1045|1045.4|1045|0
1650965080000|2022-04-26 09:24:40|1045.6|1045.2|1045.6|1045.2|1045.6|1045.2|1045.6|1045.2|0
1650965090000|2022-04-26 09:24:50|1045.4|1045|1045.4|1045|1045.4|1045|1045.4|1045|0
1650965100000|2022-04-26 09:25:00|1045.6|1045.2|1045.8|1045.4|1046|1045.6|1045.6|1045.2|2160
1650965110000|2022-04-26 09:25:10|1045.6|1045.2|1045.6|1045.2|1045.8|1045.4|1045.6|1045.2|2
1650965120000|2022-04-26 09:25:20|1045.4|1045|1045.4|1045|1045.4|1045|1045.4|1045|850
1650965130000|2022-04-26 09:25:30|1045.2|1044.8|1045.2|1045|1045.2|1045|1045.2|1044.6|1537
1650965140000|2022-04-26 09:25:40|1045.4|1044.8|1045.4|1045|1045.4|1045|1045.2|1044.8|1421
1650965150000|2022-04-26 09:25:50|1045.2|1044.8|1045.2|1044.8|1045.6|1045.2|1045.2|1044.8|6082
1650965170000|2022-04-26 09:26:10|1045.4|1045|1045.6|1045.2|1045.6|1045.2|1045.4|1045|0
1650965180000|2022-04-26 09:26:20|1045.4|1045.4|1045.6|1045.2|1045.6|1045.4|1045.4|1045.2|1749
1650965200000|2022-04-26 09:26:40|1045.4|1045|1045.4|1045|1045.4|1045|1045.4|1044.8|212
1650965220000|2022-04-26 09:27:00||1045.2||1045||1045.2||1045|0
1650965230000|2022-04-26 09:27:10|1045.2|1044.8|1045.4|1044.8|1045.4|1044.8|1045.2|1044.8|700
1650965240000|2022-04-26 09:27:20|1045.2|1045|1045.2|1044.8|1045.2|1045|1045.2|1044.8|0
1650965250000|2022-04-26 09:27:30|1045|1044.6|1045|1044.6|1045.2|1044.6|1044.8|1044.6|779
1650965260000|2022-04-26 09:27:40|1044.8||1044.8||1045||1044.8||0
1650965270000|2022-04-26 09:27:50||1044.4||1044.6||1044.6||1044.4|1073
1650965280000|2022-04-26 09:28:00|1045|1044.8|1045|1044.8|1045.2|1044.8|1045|1044.8|3287
1650965290000|2022-04-26 09:28:10||1044.6||1044.6||1044.6||1044.6|6806
1650965300000|2022-04-26 09:28:20|1044.8|1044.4|1044.4|1044|1044.8|1044.6|1044.4|1044|1991
1650965310000|2022-04-26 09:28:30|1044.6||1044.4||1044.6||1044.2||0
1650965320000|2022-04-26 09:28:40|1044.2|1043.8|1044.2|1043.8|1044.4|1043.8|1044.2|1043.6|1649
1650965330000|2022-04-26 09:28:50|1044.4|1044|1044.2|1043.8|1044.4|1044|1044.2|1043.8|359
1650965340000|2022-04-26 09:29:00|1044.4|1044|1044.8|1044.2|1044.8|1044.4|1044.4|1044|5206
1650965350000|2022-04-26 09:29:10|1045|1044.4|1045|1044.4|1045.2|1044.6|1044.8|1044.4|149
1650965360000|2022-04-26 09:29:20|1044.8|1044.2|1045|1044.6|1045|1044.8|1044.8|1044.2|260
1650965370000|2022-04-26 09:29:30|1045.2|1044.8|1045.2|1044.6|1045.4|1044.8|1045.2|1044.6|0
1650965380000|2022-04-26 09:29:40|1045|1044.8|1045.2|1044.8|1045.4|1045|1045|1044.6|2779
1650965390000|2022-04-26 09:29:50|1045.4||1045.4||1045.4||1045.2||0
1650965400000|2022-04-26 09:30:00|1045.2|1044.6|1045|1044.6|1045.2|1044.6|1044.8|1044.6|1278
1650965410000|2022-04-26 09:30:10|1044.8|1044.4|1045|1044.6|1045.2|1044.6|1044.8|1044.4|1734
1650965420000|2022-04-26 09:30:20|1045.2|1044.8|1045.2|1044.8|1045.4|1045|1045.2|1044.8|0
1650965430000|2022-04-26 09:30:30|1045.4|1045|1045.4|1045|1045.6|1045.4|1045.4|1044.8|864
1650965440000|2022-04-26 09:30:40|1045.6||1045.4||1045.6||1045.2||0
1650965460000|2022-04-26 09:31:00|1045.6|1044.8|1045.2|1044.8|1045.6|1044.8|1045.2|1044.8|1162
1650965470000|2022-04-26 09:31:10|1045.4|1045|1045.4|1045|1045.4|1045|1045.4|1045|0
1650965480000|2022-04-26 09:31:20|1045.2|1044.8|1045.2|1044.8|1045.2|1044.8|1045|1044.8|2135
1650965490000|2022-04-26 09:31:30|1045.4|1045|1045.2|1045|1045.4|1045|1045.2|1044.8|1522
1650965500000|2022-04-26 09:31:40|1045.4|1045.2|1045.4|1045|1045.8|1045.4|1045.4|1045|4332
1650965510000|2022-04-26 09:31:50|1045.6|1045.2|1046|1045.4|1046|1045.4|1045.6|1045.2|569
1650965520000|2022-04-26 09:32:00|1045.8|1045.6|1046|1045.6|1046.2|1045.8|1045.8|1045.4|791
1650965530000|2022-04-26 09:32:10|1046.2|1045.4|1046|1045.4|1046.2|1045.4|1045.8|1045.4|0
1650965540000|2022-04-26 09:32:20||1045.6||1045.6||1045.6||1045.6|0
1650965550000|2022-04-26 09:32:30|1045.8||1046||1046.2||1045.8||2427
1650965570000|2022-04-26 09:32:50|1046.2|1045.8|1046.2|1045.8|1046.2|1045.8|1046|1045.8|0
1650965580000|2022-04-26 09:33:00|1046||1046.2||1046.2||1046||0
1650965590000|2022-04-26 09:33:10|1046|1046|1046.6|1046.2|1046.6|1046.2|1046|1046|795
1650965600000|2022-04-26 09:33:20|1046.8|1046.4|1046.8|1046.4|1046.8|1046.4|1046.8|1046.2|0
1650965610000|2022-04-26 09:33:30|1046.6|1046.2|1046.6|1046.2|1046.8|1046.4|1046.6|1046.2|802
1650965620000|2022-04-26 09:33:40|1046.4||1046.4||1046.4||1046.4||0
1650965630000|2022-04-26 09:33:50||1046||1046||1046||1046|2846
1650965640000|2022-04-26 09:34:00|1046.2|1046.2|1046.4|1046|1046.4|1046.2|1046.2|1046|0
1650965650000|2022-04-26 09:34:10|1046.2|1045.8|1046.2|1046|1046.4|1046|1046.2|1045.8|802
1650965660000|2022-04-26 09:34:20|1046|1045.8|1046|1045.6|1046|1045.8|1046|1045.6|5962
1650965670000|2022-04-26 09:34:30|1045.8|1045.4|1045.6|1045.2|1045.8|1045.4|1045.4|1045.2|1288
1650965690000|2022-04-26 09:34:50|1045.8|1045.4|1045.8|1045.4|1045.8|1045.6|1045.6|1045.2|5723
1650965700000|2022-04-26 09:35:00|1045.6|1045.2|1045.8|1045.4|1045.8|1045.4|1045.6|1045|812
1650965710000|2022-04-26 09:35:10||1045.6||1045.6||1045.6||1045.6|0
1650965720000|2022-04-26 09:35:20||1045.4||1045.4||1045.4||1045.4|337
1650965730000|2022-04-26 09:35:30|1046|1045.6|1046|1045.6|1046|1045.6|1046|1045.6|1449
1650965740000|2022-04-26 09:35:40|1046.2|1045.4|1045.8|1045.2|1046.2|1045.6|1045.8|1045.2|0
1650965750000|2022-04-26 09:35:50|1046|1045.4|1045.6|1045|1046|1045.4|1045.4|1045|5540
1650965760000|2022-04-26 09:36:00|1045.4||1045.6||1045.6||1045.4||0
1650965770000|2022-04-26 09:36:10|1045.4|1045.2|1045.8|1045.4|1046|1045.4|1045.4|1045.2|1537
1650965780000|2022-04-26 09:36:20|1046|1045.6|1046|1045.6|1046|1045.6|1046|1045.6|0
1650965790000|2022-04-26 09:36:30|1046.2|1045.8|1046.2|1045.8|1046.2|1045.8|1046|1045.8|800
1650965810000|2022-04-26 09:36:50|1046.4|1046|1046.2|1045.8|1046.4|1046|1046.2|1045.8|3081
1650965820000|2022-04-26 09:37:00|1046|1045.6|1045.8|1045.4|1046.2|1045.6|1045.8|1045.4|776
1650965830000|2022-04-26 09:37:10|1045.6|1045.2|1045.6|1045.2|1045.6|1045.2|1045.2|1045|3911
1650965840000|2022-04-26 09:37:20|1045.4|1045|1045.6|1045.2|1045.6|1045.2|1045.4|1045|809
1650965850000|2022-04-26 09:37:30|1045.4|1045|1045.2|1044.8|1045.4|1045|1045.2|1044.8|0
1650965860000|2022-04-26 09:37:40|1045||1045||1045||1045||0
1650965890000|2022-04-26 09:38:10|1045.2|1045|1045.6|1045.2|1045.6|1045.2|1045.2|1044.8|4391
1650965900000|2022-04-26 09:38:20|1045.4|1045|1045|1044.6|1045.6|1045|1045|1044.6|1306
1650965910000|2022-04-26 09:38:30|1045.2|1044.8|1045|1044.6|1045.2|1044.8|1045|1044.6|3235
1650965920000|2022-04-26 09:38:40|1044.8|1044.8|1045|1044.6|1045.2|1044.8|1044.8|1044.6|0
1650965940000|2022-04-26 09:39:00|1044.8|1044.4|1045.2|1045|1045.4|1045|1044.8|1044.4|3650
1650965950000|2022-04-26 09:39:10|1045.4|1044.8|1045.4|1045|1045.4|1045|1045|1044.6|5447
1650965960000|2022-04-26 09:39:20|1045.2|1044.8|1045.2|1044.8|1045.4|1044.8|1045|1044.6|12336
1650965970000|2022-04-26 09:39:30||1045||1044.8||1045||1044.8|0
1650965980000|2022-04-26 09:39:40|1045.4|1045|1045.6|1045.2|1045.6|1045.4|1045.2|1044.8|1753
1650965990000|2022-04-26 09:39:50|1045.8|1045.4|1045.8|1045.4|1046|1045.4|1045.8|1045.4|190
1650966000000|2022-04-26 09:40:00|1045.6|1045.2|1045.6|1045.2|1045.8|1045.2|1045.4|1045|566
1650966020000|2022-04-26 09:40:20|1045.4|1045|1045|1044.8|1045.6|1045.2|1045|1044.8|1941
1650966030000|2022-04-26 09:40:30|1045.2|1045|1045|1044.6|1045.4|1045|1045|1044.6|1246
1650966040000|2022-04-26 09:40:40|1044.8||1045||1045.2||1044.8||912
1650966050000|2022-04-26 09:40:50|1044.8|1044.4|1044.4|1044.2|1044.8|1044.4|1044.4|1044.2|5688
1650966060000|2022-04-26 09:41:00|1044.6|1044|1044.4|1043.8|1044.6|1044|1044|1043.4|27254
1650966070000|2022-04-26 09:41:10|1044.6|1044|1044.6|1044.2|1044.6|1044.2|1044.4|1044|0
1650966080000|2022-04-26 09:41:20|1044.8|1044.4|1044.6|1044|1044.8|1044.4|1044.4|1044|800
1650966090000|2022-04-26 09:41:30|1044.8|1044.2|1045.2|1044.8|1045.4|1044.8|1044.8|1044.2|2558
1650966100000|2022-04-26 09:41:40|1045.4|1045|1045.2|1044.8|1045.4|1045|1045.2|1044.8|0
1650966110000|2022-04-26 09:41:50|1045.4|1045|1045.4|1045.2|1045.6|1045.2|1045.2|1045|0
1650966120000|2022-04-26 09:42:00|1045.6|1045.4|1045.6|1045.4|1045.6|1045.4|1045.6|1045.2|1105
1650966130000|2022-04-26 09:42:10|1045.8|1045.6|1046|1045.4|1046|1045.6|1045.8|1045.4|6033
1650966140000|2022-04-26 09:42:20|1045.8|1045.6|1045.6|1045.2|1045.8|1045.6|1045.6|1045.2|687
1650966150000|2022-04-26 09:42:30|1045.4|1045.4|1045.6|1045|1045.6|1045.4|1045.4|1045|115
1650966160000|2022-04-26 09:42:40||1045.2||1045||1045.2||1045|31
1650966170000|2022-04-26 09:42:50|1045.4|1044.8|1045|1044.6|1045.4|1045|1045|1044.6|0
1650966180000|2022-04-26 09:43:00|1044.8|1044.4|1044.8|1044.4|1045|1044.6|1044.6|1044.2|700
1650966190000|2022-04-26 09:43:10|1045|1044.6|1045.4|1044.8|1045.4|1044.8|1045|1044.6|0
1650966200000|2022-04-26 09:43:20|1045.6|1045|1045.2|1044.8|1045.6|1045|1045.2|1044.8|0
1650966210000|2022-04-26 09:43:30|1045||1045.2||1045.4||1045||0
1650966220000|2022-04-26 09:43:40|1045|1044.4|1045|1044.4|1045|1044.4|1044.8|1044.4|13988
1650966230000|2022-04-26 09:43:50|1044.8|1044.6|1044.8|1044.4|1045|1044.6|1044.8|1044.4|0
1650966240000|2022-04-26 09:44:00|1044.6|1044.2|1044.8|1044.2|1044.8|1044.4|1044.4|1044|12983
1650966250000|2022-04-26 09:44:10|1044.6|1044.4|1044.6|1044.2|1044.8|1044.4|1044.6|1044.2|800
1650966260000|2022-04-26 09:44:20|1044.4|1044.4|1044.8|1044.4|1044.8|1044.4|1044.4|1044.4|0
1650966280000|2022-04-26 09:44:40|1044.6||1044.8||1044.8||1044.6||290
1650966290000|2022-04-26 09:44:50||1044.6||1044.6||1044.6||1044.6|0
1650966300000|2022-04-26 09:45:00|1045|1044.8|1045.2|1044.8|1045.4|1045|1045|1044.8|2440
1650966310000|2022-04-26 09:45:10|1045||1045.2||1045.2||1045||0
1650966320000|2022-04-26 09:45:20|1045|1044.6|1044.8|1044.4|1045|1044.6|1044.8|1044.4|5151
1650966330000|2022-04-26 09:45:30|||||||||29
1650966340000|2022-04-26 09:45:40|1044.6|1044.2|1044.6|1044.2|1044.6|1044.2|1044.6|1044.2|843
1650966350000|2022-04-26 09:45:50|1044.4|1044|1044|1043.6|1044.4|1044|1043.8|1043.4|7789
1650966360000|2022-04-26 09:46:00|1043.8|1043.4|1043.6|1043.2|1043.8|1043.6|1043.6|1043.2|0
1650966370000|2022-04-26 09:46:10|1043.4|1043|1043.4|1043|1043.4|1043|1043.2|1042.8|26244
1650966380000|2022-04-26 09:46:20|1043.6|1043.2|1043.6|1043|1043.8|1043.4|1043.4|1043|2436
1650966390000|2022-04-26 09:46:30|1043.4|1043.2|1043.4|1042.8|1043.6|1043.2|1043.2|1042.8|544
1650966400000|2022-04-26 09:46:40||1043||1043||1043||1043|0
1650966420000|2022-04-26 09:47:00|1043.2|1042.8|1043.4|1043|1043.4|1043|1043|1042.6|1685
1650966430000|2022-04-26 09:47:10||1042.8||1043||1043||1042.8|0
1650966440000|2022-04-26 09:47:20||1042.8||1043||1043||1042.8|0
1650966450000|2022-04-26 09:47:30|1043.2|1042.8|1043.4|1043|1043.4|1043|1043.2|1042.8|0
1650966460000|2022-04-26 09:47:40|1043.2|1042.8|1043.4|1042.8|1043.4|1043|1043.2|1042.8|500
1650966470000|2022-04-26 09:47:50|1043|1043|1043.8|1043.2|1043.8|1043.4|1043|1043|776
1650966480000|2022-04-26 09:48:00|1043.6|1043|1043.4|1043|1043.6|1043|1043.4|1043|0
1650966490000|2022-04-26 09:48:10|1043.6|1043.2|1043.8|1043.2|1044|1043.6|1043.4|1043.2|3184
1650966500000|2022-04-26 09:48:20|1043.6|1043|1043.4|1043|1043.6|1043|1043.4|1043|580
1650966520000|2022-04-26 09:48:40|1043.6|1043.2|1043.6|1043.2|1043.8|1043.2|1043.6|1043.2|26
1650966530000|2022-04-26 09:48:50|1043.8|1043.4|1043.6|1043.2|1043.8|1043.4|1043.6|1043.2|6509
1650966540000|2022-04-26 09:49:00|1043.8|1043.4|1043.8|1043.4|1043.8|1043.4|1043.8|1043.4|10
1650966550000|2022-04-26 09:49:10|1043.6|1043.2|1043.2|1042.8|1043.6|1043.2|1043|1042.8|9564
1650966560000|2022-04-26 09:49:20|1043|1042.6|1043|1042.6|1043.2|1042.6|1042.8|1042.4|1409
1650966570000|2022-04-26 09:49:30|1042.8|1042.4|1042.6|1042.2|1042.8|1042.4|1042.6|1042|3112
1650966580000|2022-04-26 09:49:40|1042.4|1042|1042.6|1042.4|1042.8|1042.6|1042.4|1042|9740
1650966590000|2022-04-26 09:49:50|1042.8|1042.6|1042.4|1042|1042.8|1042.6|1042.4|1042|3174
1650966600000|2022-04-26 09:50:00|1042.2|1041.8|1042.4|1041.8|1042.4|1041.8|1042.2|1041.6|778
1650966610000|2022-04-26 09:50:10|1042.2|1042|1041.8|1041.2|1042.4|1042|1041.8|1041.2|0
1650966620000|2022-04-26 09:50:20|1041.6|1041.4|1041.6|1041.2|1041.8|1041.4|1041.6|1041|1000
1650966630000|2022-04-26 09:50:30|1041.8|1041.4|1041.8|1041.4|1041.8|1041.4|1041.6|1041.2|160
1650966640000|2022-04-26 09:50:40|1042||1042||1042||1041.8||2629
1650966650000|2022-04-26 09:50:50|1041.8|1041.6|1041.6|1041|1041.8|1041.6|1041.4|1041|832
1650966660000|2022-04-26 09:51:00|1041.8|1041.2|1041.8|1041.4|1041.8|1041.4|1041.6|1041.2|0
1650966670000|2022-04-26 09:51:10|1041.6|1041.2|1041.8|1041.2|1041.8|1041.4|1041.6|1041.2|526
1650966680000|2022-04-26 09:51:20||1041.4||1041.4||1041.4||1041.4|0
1650966690000|2022-04-26 09:51:30|1042|1041.6|1042.2|1041.6|1042.4|1042|1042|1041.6|1552
1650966700000|2022-04-26 09:51:40|1042|1041.8|1042|1041.6|1042.2|1041.8|1042|1041.6|0
1650966710000|2022-04-26 09:51:50|1042.2|1041.8|1042|1041.6|1042.2|1041.8|1042|1041.6|0
1650966720000|2022-04-26 09:52:00|1042.2||1042.2||1042.2||1042||0
1650966730000|2022-04-26 09:52:10|1042||1042||1042.2||1042||0
1650966740000|2022-04-26 09:52:20|1042.2|1041.8|1042.6|1042|1042.6|1042|1042|1041.6|0
1650966750000|2022-04-26 09:52:30||1042.2||1042.2||1042.2||1042.2|0
1650966760000|2022-04-26 09:52:40|1042.8|1042.4|1042.8|1042.4|1043|1042.4|1042.8|1042.4|0
1650966770000|2022-04-26 09:52:50|1042.6|1042.2|1042.8|1042.4|1042.8|1042.4|1042.2|1042|4916
1650966780000|2022-04-26 09:53:00|1043|1042.6|1042.8|1042.4|1043|1042.6|1042.6|1042.2|0
1650966790000|2022-04-26 09:53:10|1043|1042.6|1043|1042.8|1043.2|1042.8|1042.8|1042.6|0
1650966800000|2022-04-26 09:53:20|1042.8|1042.6|1042.8|1042.4|1042.8|1042.6|1042.8|1042.4|102
1650966820000|2022-04-26 09:53:40|1043|1042.6|1043.2|1042.8|1043.2|1043|1042.8|1042.4|100
1650966830000|2022-04-26 09:53:50|1043|1042.6|1042.8|1042.4|1043|1042.6|1042.8|1042.4|838
1650966860000|2022-04-26 09:54:20|1042.6|1042.2|1042.6|1042.2|1042.6|1042.2|1042.6|1042.2|4787
1650966870000|2022-04-26 09:54:30|1042.4||1042.6||1042.6||1042.4||500
1650966880000|2022-04-26 09:54:40|1042.4|1042|1042.4|1042|1042.8|1042.2|1042.4|1042|846
1650966890000|2022-04-26 09:54:50|1042.6|1042.2|1042.4|1042|1042.6|1042.2|1042.4|1042|2061
1650966900000|2022-04-26 09:55:00|1042.2|1041.8|1041.6|1041.2|1042.2|1041.8|1041.6|1041.2|1841
1650966910000|2022-04-26 09:55:10|1041.4|1041|1041.2|1040.8|1041.4|1041|1041.2|1040.6|2460
1650966920000|2022-04-26 09:55:20|1041.4|1041|1041.2|1040.8|1041.4|1041|1041.2|1040.6|5
1650966930000|2022-04-26 09:55:30|1041.4|1041|1041.4|1041.2|1041.6|1041.2|1041.4|1041|700
1650966940000|2022-04-26 09:55:40|1041.6|1041|1041.6|1041.2|1041.6|1041.2|1041.2|1041|300
1650966950000|2022-04-26 09:55:50|1041.4||1041.6||1041.6||1041.4||1128
1650966960000|2022-04-26 09:56:00|1041.8|1041.4|1041.6|1041.2|1041.8|1041.4|1041.4|1041|1626
1650966970000|2022-04-26 09:56:10|1041.8|1041.4|1041.8|1041.4|1042|1041.6|1041.6|1041.4|1418
1650966980000|2022-04-26 09:56:20|1042|1041.6|1042.6|1042.2|1042.8|1042.6|1041.8|1041.4|5908
1650966990000|2022-04-26 09:56:30|1042.8|1042.4|1042.2|1041.8|1042.8|1042.4|1042.2|1041.8|0
1650967000000|2022-04-26 09:56:40|1042|1041.6|1042.4|1042|1042.4|1042|1042|1041.6|4121
1650967010000|2022-04-26 09:56:50|1042.6|1042.2|1042.4|1042|1042.6|1042.2|1042.4|1042|0
1650967020000|2022-04-26 09:57:00|1042.2|1042.2|1042.6|1042.2|1042.8|1042.2|1042.2|1042|58
1650967030000|2022-04-26 09:57:10|1042.8|1042.4|1042.8|1042.4|1042.8|1042.4|1042.6|1042.2|10
1650967050000|2022-04-26 09:57:30|1042.6|1042.2|1042.4|1042|1042.6|1042.2|1042.4|1042|1494
1650967060000|2022-04-26 09:57:40|1042.6|1042.2|1042.4|1042|1042.6|1042.2|1042.4|1042|0
1650967070000|2022-04-26 09:57:50|1042.2|1041.8|1042.2|1041.8|1042.2|1041.8|1042.2|1041.8|0
1650967080000|2022-04-26 09:58:00|1042.4|1042|1042.2|1041.8|1042.4|1042|1042.2|1041.8|359
1650967090000|2022-04-26 09:58:10|1042.4|1041.6|1042|1041.6|1042.4|1041.6|1041.8|1041.6|776
1650967100000|2022-04-26 09:58:20|1041.8|1041.4|1041.6|1041.2|1041.8|1041.4|1041.4|1041|392
1650967110000|2022-04-26 09:58:30|1041.4|1041|1041.6|1041|1041.6|1041.2|1041|1040.8|1388
1650967120000|2022-04-26 09:58:40|1041.4|1041.2|1041.6|1041.2|1041.8|1041.2|1041.4|1041|0
1650967130000|2022-04-26 09:58:50|1041.8||1041.6||1041.8||1041.6||300
1650967140000|2022-04-26 09:59:00|1041.8|1041.4|1041.8|1041.4|1041.8|1041.4|1041.8|1041.2|0
1650967150000|2022-04-26 09:59:10|1042|1041.6|1042.2|1041.8|1042.2|1041.8|1042|1041.6|445
1650967160000|2022-04-26 09:59:20|1042|1041.6|1042.2|1041.8|1042.2|1041.8|1042|1041.6|0
1650967170000|2022-04-26 09:59:30||1041.6||1041.8||1042||1041.6|0
1650967190000|2022-04-26 09:59:50|1042|1041.6|1041.6|1041.2|1042.2|1041.6|1041.6|1041.2|2636
1650967200000|2022-04-26 10:00:00|1041.8|1041|1041.8|1041.4|1042|1041.4|1041.6|1041|0
1650967210000|2022-04-26 10:00:10|1041.6|1041.6|1042.2|1041.8|1042.2|1041.8|1041.6|1041.2|2618
1650967220000|2022-04-26 10:00:20|1042|1041.6|1041.6|1041|1042|1041.6|1041.4|1041|1236
1650967230000|2022-04-26 10:00:30|1041.4|1040.8|1041.2|1040.8|1041.4|1040.8|1041.2|1040.8|479
1650967240000|2022-04-26 10:00:40|1041.4||1041.2||1041.4||1041.2||0
1650967250000|2022-04-26 10:00:50|1041.4|1041|1041.6|1041|1041.6|1041|1041.2|1040.8|1312
1650967260000|2022-04-26 10:01:00|1041.4|1040.8|1041.6|1041.2|1041.8|1041.4|1041.4|1040.8|851
1650967270000|2022-04-26 10:01:10|1041.8|1041.4|1041.8|1041.4|1041.8|1041.4|1041.6|1041.2|470
1650967280000|2022-04-26 10:01:20|1042|1041.6|1041.6|1041.2|1042|1041.6|1041.4|1041.2|0
1650967290000|2022-04-26 10:01:30|1041.4|1041|1041.6|1041|1041.6|1041|1041.4|1041|0
1650967300000|2022-04-26 10:01:40|1041.4|1041.4|1041.8|1041.4|1042|1041.4|1041.4|1041.4|4000
1650967310000|2022-04-26 10:01:50|1041.6||1041.8||1041.8||1041.6||6947
1650967320000|2022-04-26 10:02:00|1041.6|1041.2|1041.8|1041.4|1041.8|1041.4|1041.4|1041|7342
1650967330000|2022-04-26 10:02:10|1041.6|1041.2|1041.8|1041.4|1041.8|1041.4|1041.6|1041.2|500
1650967340000|2022-04-26 10:02:20|1041.6|1041.2|1041.6|1041.2|1041.8|1041.4|1041.6|1041.2|459
1650967350000|2022-04-26 10:02:30|1041.4|1041|1041.4|1041|1041.4|1041|1041.2|1041|822
1650967360000|2022-04-26 10:02:40|1041.6||1041.4||1041.6||1041.4||0
1650967370000|2022-04-26 10:02:50|1041.6|1041.2|1041.4|1041.2|1041.6|1041.2|1041.4|1041.2|0
1650967380000|2022-04-26 10:03:00|1041.6|1041|1041.6|1041.2|1041.8|1041.4|1041.6|1041|100
1650967390000|2022-04-26 10:03:10|1041.8|1041.4|1041.2|1040.8|1041.8|1041.4|1041.2|1040.8|11287
1650967400000|2022-04-26 10:03:20|1041|1041|1041.4|1040.8|1041.4|1041|1041|1040.8|123
1650967410000|2022-04-26 10:03:30|1041.2||1041.2||1041.4||1041.2||0
1650967420000|2022-04-26 10:03:40|1041.4|1041|1041.2|1040.8|1041.4|1041.2|1041.2|1040.8|5843
1650967430000|2022-04-26 10:03:50|1041.4||1041.2||1041.4||1041.2||0
1650967440000|2022-04-26 10:04:00|1041|1040.6|1041|1040.6|1041|1040.6|1041|1040.6|2125
1650967450000|2022-04-26 10:04:10|1040.8|1040.4|1040.8|1040.4|1041|1040.8|1040.6|1040.2|5107
1650967460000|2022-04-26 10:04:20|1041|1040.6|1041.2|1040.8|1041.4|1041|1041|1040.6|1471
1650967470000|2022-04-26 10:04:30|1041.4|1041|1041.4|1041|1041.4|1041.2|1041.2|1040.8|6298
1650967480000|2022-04-26 10:04:40|1041.6|1041.2|1041|1040.6|1041.8|1041.6|1041|1040.6|7822
1650967490000|2022-04-26 10:04:50|1040.8|1040.4|1041.2|1040.6|1041.2|1040.8|1040.6|1040.2|700
1650967500000|2022-04-26 10:05:00|1041|1040.4|1040.6|1040.2|1041|1040.4|1040.4|1040.2|6017
1650967510000|2022-04-26 10:05:10|1040.8|1040.4|1041|1040.4|1041|1040.4|1040.6|1040.2|1280
1650967520000|2022-04-26 10:05:20|1041.2|1040.6|1041|1040.6|1041.2|1040.6|1041|1040.4|0
1650967530000|2022-04-26 10:05:30|1041.2|1041|1041|1040.6|1041.2|1041|1040.8|1040.4|17475
1650967540000|2022-04-26 10:05:40|1041.2|1040.8|1041|1040.6|1041.2|1040.8|1041|1040.6|5949
1650967550000|2022-04-26 10:05:50|1040.8|1040.4|1040.8|1040.4|1040.8|1040.4|1040.8|1040.4|2201
1650967560000|2022-04-26 10:06:00|1041|1040.6|1041|1040.6|1041|1040.8|1041|1040.4|2359
1650967570000|2022-04-26 10:06:10|1041.2|1040.8|1041.2|1040.8|1041.4|1041.2|1041|1040.6|2028
1650967580000|2022-04-26 10:06:20||1040.6||1040.8||1040.8||1040.6|0
1650967590000|2022-04-26 10:06:30||1041||1040.8||1041||1040.8|1062
1650967600000|2022-04-26 10:06:40|1041|1040.6|1040.8|1040.4|1041|1040.6|1040.8|1040.4|1250
1650967610000|2022-04-26 10:06:50|1041|1040.6|1041|1040.6|1041|1040.8|1041|1040.4|5153
1650967620000|2022-04-26 10:07:00|1041.2|1040.8|1041.4|1041.2|1041.4|1041.2|1041.2|1040.8|2127
1650967630000|2022-04-26 10:07:10|1041.6|1041|1041.6|1041.2|1041.6|1041.4|1041.6|1041|0
1650967640000|2022-04-26 10:07:20||1041.4||1041.2||1041.4||1041.2|0
1650967650000|2022-04-26 10:07:30|1041.8|1041.4|1042|1041.6|1042|1041.6|1041.6|1041.2|1060
1650967660000|2022-04-26 10:07:40|1042.2|1041.8|1042.4|1042|1042.4|1042|1042.2|1041.8|2280
1650967670000|2022-04-26 10:07:50|1042.2|1041.8|1042.2|1041.8|1042.2|1041.8|1042.2|1041.8|2128
1650967680000|2022-04-26 10:08:00|1042|1041.6|1041.6|1041.2|1042|1041.6|1041.6|1041.2|3159
1650967690000|2022-04-26 10:08:10|1041.4|1041|1041.8|1041.4|1042.2|1042|1041.4|1041|5572
1650967700000|2022-04-26 10:08:20|1041.6|1041.2|1041.8|1041.4|1042|1041.6|1041.6|1041.2|0
1650967710000|2022-04-26 10:08:30|1042||1041.8||1042||1041.8||0
1650967720000|2022-04-26 10:08:40|1042|1041.6|1042|1041.6|1042.2|1041.8|1041.8|1041.6|1088
1650967730000|2022-04-26 10:08:50|1042.2|1041.8|1041.6|1041.2|1042.2|1041.8|1041.6|1041.2|3412
1650967740000|2022-04-26 10:09:00|1041.4|1041.4|1041.4|1041|1041.8|1041.4|1041.4|1041|383
1650967750000|2022-04-26 10:09:10|1041.2|1040.8|1041.2|1040.6|1041.2|1040.8|1041|1040.6|1759
1650967760000|2022-04-26 10:09:20|1041.4|1040.8|1041.4|1040.8|1041.6|1041|1041.2|1040.8|1882
1650967770000|2022-04-26 10:09:30|1041.6|1041|1041.6|1041.2|1041.6|1041.2|1041.4|1041|0
1650967780000|2022-04-26 10:09:40|1041.4|1041|1041.6|1041|1041.6|1041|1041.4|1041|3807
1650967790000|2022-04-26 10:09:50|1041.4||1041.4||1041.4||1041.2||0
1650967800000|2022-04-26 10:10:00|1041.6|1041.2|1041.8|1041.4|1042|1041.4|1041.6|1041.2|1654
1650967810000|2022-04-26 10:10:10|1041.6|1041.2|1041.6|1041.2|1041.8|1041.4|1041.4|1041.2|2279
1650967830000|2022-04-26 10:10:30|1041.4|1041.4|1041.8|1041.4|1041.8|1041.4|1041.4|1041.4|2129
1650967850000|2022-04-26 10:10:50|1041.6|1041.2|1041.4|1041|1041.6|1041.2|1041.4|1041|3938
1650967860000|2022-04-26 10:11:00|1041.2||1041.4||1041.4||1041.2||3362
1650967870000|2022-04-26 10:11:10|1041.2|1041.2|1041.6|1041.2|1041.8|1041.4|1041.2|1041|0
1650967880000|2022-04-26 10:11:20|1041.8|1041.4|1041.6|1041.2|1041.8|1041.4|1041.4|1041|3623
1650967890000|2022-04-26 10:11:30|1041.8|1041.4|1042|1041.6|1042|1041.6|1041.8|1041.4|6000
1650967910000|2022-04-26 10:11:50|1042.2|1041.8|1041.8|1041.4|1042.2|1041.8|1041.8|1041.2|3511
1650967920000|2022-04-26 10:12:00|1041.6|1041.2|1041.8|1041.2|1041.8|1041.4|1041.6|1041.2|0
1650967930000|2022-04-26 10:12:10|1041.6|1041|1041.8|1041.4|1041.8|1041.4|1041.6|1041|0
1650967940000|2022-04-26 10:12:20|1042|1041.6|1041.6|1041.2|1042|1041.6|1041.6|1041|0
1650967950000|2022-04-26 10:12:30|1041.8|1041.4|1041.8|1041.2|1041.8|1041.4|1041.8|1041.2|0
1650967960000|2022-04-26 10:12:40|1041.6|1041.4|1041.8|1041.2|1041.8|1041.4|1041.6|1041.2|518
1650967970000|2022-04-26 10:12:50|1042|1041.4|1041.8|1041.4|1042|1041.6|1041.8|1041.4|3000
1650967980000|2022-04-26 10:13:00|1041.6|1041.2|1041.6|1041.2|1041.8|1041.2|1041.6|1041.2|518
1650967990000|2022-04-26 10:13:10|1041.8|1041.4|1041.8|1041.4|1041.8|1041.6|1041.8|1041.4|300
1650968000000|2022-04-26 10:13:20|1041.6|1041.2|1041.8|1041.4|1041.8|1041.4|1041.6|1041.2|500
1650968010000|2022-04-26 10:13:30|1042|1041.2|1042|1041.4|1042|1041.4|1041.6|1041.2|65
1650968020000|2022-04-26 10:13:40|1041.8|1041.2|1041.8|1041.2|1041.8|1041.2|1041.6|1041.2|0
1650968030000|2022-04-26 10:13:50|1041.6|1041|1041.4|1041|1041.8|1041.2|1041.4|1040.8|600
1650968040000|2022-04-26 10:14:00|1041.6|1041.2|1041.4|1041|1041.8|1041.2|1041.4|1041|2000
1650968050000|2022-04-26 10:14:10|1041.6|1041.2|1041|1040.4|1041.6|1041.2|1040.4|1040|68428
1650968060000|2022-04-26 10:14:20|1040.8|1040.6|1041.6|1041|1041.6|1041|1040.8|1040.4|800
1650968070000|2022-04-26 10:14:30|1041.4|1040.8|1041.2|1040.8|1041.4|1040.8|1041.2|1040.8|1704
1650968080000|2022-04-26 10:14:40|1041.4|1041|1041.2|1040.8|1041.6|1041|1041.2|1040.8|0
1650968090000|2022-04-26 10:14:50|1041|1040.6|1041|1040.6|1041.2|1040.8|1040.8|1040.4|512
1650968100000|2022-04-26 10:15:00|1041.2|1040.8|1041.6|1041.2|1041.6|1041.4|1041.2|1040.8|0
1650968110000|2022-04-26 10:15:10|1041.4|1041|1041.4|1041|1041.6|1041|1041.4|1041|1383
1650968120000|2022-04-26 10:15:20|||||||||200
1650968130000|2022-04-26 10:15:30|1041.2|1040.8|1041|1040.6|1041.2|1040.8|1041|1040.6|400
1650968140000|2022-04-26 10:15:40|1040.8|1040.4|1040.8|1040.4|1041|1040.6|1040.6|1040.4|805
1650968150000|2022-04-26 10:15:50|1040.6|1040.2|1040.6|1040.2|1040.6|1040.4|1040.6|1040.2|2205
1650968160000|2022-04-26 10:16:00|1040.4|1040|1040.8|1040.4|1040.8|1040.6|1040.2|1040|8731
1650968170000|2022-04-26 10:16:10|1040.6|1040.2|1040.4|1040|1040.8|1040.4|1040.4|1040|1600
1650968180000|2022-04-26 10:16:20|1040.6|1040.2|1040.4|1040|1040.8|1040.4|1040.4|1040|2980
1650968190000|2022-04-26 10:16:30|1040.2|1039.8|1040|1039.6|1040.4|1039.8|1039.6|1039.2|13326
1650968200000|2022-04-26 10:16:40|1040.2|1039.8|1040.6|1040|1040.6|1040.2|1040.2|1039.8|344
1650968210000|2022-04-26 10:16:50|1040.4|1040.2|1040.4|1040|1040.8|1040.2|1040.4|1040|0
1650968220000|2022-04-26 10:17:00|1040.2|1039.8|1040|1039.6|1040.2|1039.8|1040|1039.6|17501
1650968230000|2022-04-26 10:17:10|1040.2|1039.8|1040.2|1039.8|1040.4|1039.8|1040|1039.6|0
1650968240000|2022-04-26 10:17:20|1040.4|1039.6|1039.8|1039.4|1040.4|1039.6|1039.8|1039.4|800
1650968250000|2022-04-26 10:17:30|1039.6||1039.8||1039.8||1039.6||0
1650968270000|2022-04-26 10:17:50|1040|1039.6|1040.2|1039.8|1040.2|1039.8|1040|1039.6|0
1650968280000|2022-04-26 10:18:00|1040|1039.6|1040|1039.6|1040|1039.6|1039.8|1039.4|1416
1650968290000|2022-04-26 10:18:10|1039.8|1039.8|1040|1039.8|1040.2|1039.8|1039.8|1039.8|0
1650968300000|2022-04-26 10:18:20||1039.6||1039.6||1039.6||1039.6|400
1650968310000|2022-04-26 10:18:30|1039.8|1039.8|1040|1039.8|1040|1039.8|1039.8|1039.8|0
1650968320000|2022-04-26 10:18:40||1039.6||1039.6||1039.6||1039.6|0
1650968330000|2022-04-26 10:18:50|1040.2|1039.8|1040.4|1040|1040.6|1040|1040.2|1039.8|2594
1650968340000|2022-04-26 10:19:00|1040.2|1039.8|1040.2|1039.6|1040.6|1040|1040|1039.6|1335
1650968350000|2022-04-26 10:19:10|1040|1039.4|1040.2|1039.8|1040.2|1039.8|1040|1039.4|0
1650968360000|2022-04-26 10:19:20|1040.4|1040|1040.2|1039.8|1040.6|1040|1040.2|1039.6|7319
1650968370000|2022-04-26 10:19:30|1040.4||1040.2||1040.4||1040.2||0
1650968380000|2022-04-26 10:19:40|1040|1039.6|1039.8|1039.4|1040|1039.6|1039.8|1039.4|0
1650968390000|2022-04-26 10:19:50|1039.6|1039.6|1039.8|1039.4|1040|1039.6|1039.6|1039.4|0
1650968400000|2022-04-26 10:20:00|1039.6|1039.6|1040|1039.6|1040|1039.6|1039.6|1039.6|0
1650968410000|2022-04-26 10:20:10|1040.2|1039.8|1040.4|1040|1040.6|1040|1040.2|1039.8|96
1650968430000|2022-04-26 10:20:30|1040.2|1039.8|1040.2|1039.8|1040.4|1039.8|1040.2|1039.8|0
1650968440000|2022-04-26 10:20:40|1040|1039.6|1040.4|1040|1040.4|1040|1039.8|1039.4|7505
1650968460000|2022-04-26 10:21:00|1040.6|1040.2|1040.6|1040.2|1041|1040.6|1040.6|1040.2|4285
1650968470000|2022-04-26 10:21:10|1040.4||1040.6||1040.8||1040.4||0
1650968480000|2022-04-26 10:21:20|1040|1039.8|1039.6|1039.2|1040|1039.8|1039.6|1039|44632
1650968500000|2022-04-26 10:21:40|1039.4|1039|1039.2|1039|1039.4|1039.2|1039.2|1039|1910
1650968510000|2022-04-26 10:21:50|1039|1038.8|1039|1038.6|1039|1038.8|1038.8|1038.4|3881
1650968520000|2022-04-26 10:22:00|1039.2|1038.8|1039.2|1038.8|1039.2|1038.8|1039|1038.8|1698
1650968530000|2022-04-26 10:22:10|1039.4|1039.2|1039.2|1038.8|1039.6|1039.2|1039.2|1038.8|28660
1650968550000|2022-04-26 10:22:30|1039.4|1039|1039.6|1039.2|1039.6|1039.4|1039.4|1039|5397
1650968560000|2022-04-26 10:22:40|1039.8|1039.4|1040|1039.6|1040|1039.6|1039.8|1039.4|2101
1650968570000|2022-04-26 10:22:50|1039.8||1040||1040||1039.8||0
1650968580000|2022-04-26 10:23:00|1039.8|1039.4|1039.4|1039.2|1039.8|1039.4|1039.4|1039.2|909
1650968590000|2022-04-26 10:23:10|1039.6|1039.4|1039.6|1039.2|1039.8|1039.4|1039.6|1039.2|0
1650968600000|2022-04-26 10:23:20|1039.8|1039.4|1039.8|1039.4|1040|1039.4|1039.8|1039.4|800
1650968610000|2022-04-26 10:23:30||1039.6||1039.6||1039.6||1039.4|0
1650968630000|2022-04-26 10:23:50|1039.6|1039.4|1039.4|1039.2|1039.6|1039.6|1039.4|1039.2|1383
1650968640000|2022-04-26 10:24:00|1039.6|1039.4|1039.8|1039.4|1039.8|1039.4|1039.6|1039.4|0
1650968650000|2022-04-26 10:24:10|1039.6|1039.2|1039.8|1039.4|1039.8|1039.4|1039.6|1039.2|2185
1650968660000|2022-04-26 10:24:20|1039.6|1039.2|1039.6|1039.2|1039.8|1039.4|1039.6|1039.2|580
1650968670000|2022-04-26 10:24:30|1039.8|1039.4|1039.8|1039.4|1039.8|1039.4|1039.8|1039.4|0
1650968680000|2022-04-26 10:24:40|1039.6|1039.2|1039.6|1039.2|1039.6|1039.2|1039.6|1039.2|0
1650968690000|2022-04-26 10:24:50|1039.4|1039|1039|1038.8|1039.4|1039|1039|1038.8|39924
1650968700000|2022-04-26 10:25:00|1039.2|1038.6|1038.6|1038.2|1039.2|1038.6|1038.6|1038|1777
1650968720000|2022-04-26 10:25:20|1038.4||1038.6||1038.6||1038.4||0
1650968730000|2022-04-26 10:25:30|1038.4|1038|1037.6|1037.2|1038.4|1038|1037.6|1037.2|6760
1650968740000|2022-04-26 10:25:40|1037.8|1037.4|1037.6|1037.4|1037.8|1037.6|1037.6|1037.2|3739
1650968750000|2022-04-26 10:25:50|1037.8|1037.2|1037.8|1037.4|1037.8|1037.4|1037.8|1037.2|2053
1650968760000|2022-04-26 10:26:00|1037.6||1037.8||1037.8||1037.6||0
1650968770000|2022-04-26 10:26:10|1037.6|1037.2|1037.2|1036.8|1038|1037.6|1037|1036.8|41659
1650968780000|2022-04-26 10:26:20|1037|1036.6|1036.8|1036.2|1037|1036.6|1036.4|1035.8|15184
1650968790000|2022-04-26 10:26:30|1036.6|1036|1036.4|1036|1036.6|1036.2|1036.2|1035.8|5640
1650968800000|2022-04-26 10:26:40|||||||||500
1650968810000|2022-04-26 10:26:50|1036.2|1036.2|1035.6|1035.2|1036.4|1036.2|1035.6|1035|1257
1650968820000|2022-04-26 10:27:00|1035.8|1035.4|1035.8|1035.4|1036|1035.6|1035.6|1035.2|0
1650968830000|2022-04-26 10:27:10|1035.6|1035.2|1035.8|1035.2|1035.8|1035.4|1035.4|1035|2349
1650968840000|2022-04-26 10:27:20|1036|1035.4|1035.6|1035.2|1036|1035.6|1035.6|1035|0
1650968850000|2022-04-26 10:27:30|1035.8|1035|1035.6|1035.2|1035.8|1035.4|1035.6|1035|1259
1650968860000|2022-04-26 10:27:40|1035.8|1035.4|1035.8|1035.2|1035.8|1035.4|1035.8|1035.2|0
1650968870000|2022-04-26 10:27:50|1035.6|1035.4|1035.6|1035|1035.6|1035.4|1035.4|1035|0
1650968880000|2022-04-26 10:28:00|1035.4|1035.4|1035.4|1035|1035.6|1035.4|1035.2|1035|4369
1650968890000|2022-04-26 10:28:10|1035.6||1035.6||1035.6||1035.6||0
1650968900000|2022-04-26 10:28:20||1035.2||1035.2||1035.2||1035.2|0
1650968920000|2022-04-26 10:28:40|1035.4|1035|1035|1034.6|1035.6|1035|1035|1034.6|19894
1650968930000|2022-04-26 10:28:50|1034.8|1034.4|1034.8|1034.4|1035|1034.4|1034.8|1034.4|0
1650968940000|2022-04-26 10:29:00|1035|1034.6|1035.6|1035|1035.6|1035|1034.8|1034.6|9437
1650968950000|2022-04-26 10:29:10|1035.4|1035.2|1035.8|1035.4|1035.8|1035.4|1035.4|1035.2|1323
1650968960000|2022-04-26 10:29:20|1035.6|1035.2|1035.4|1035|1035.8|1035.2|1035.4|1035|615
1650968970000|2022-04-26 10:29:30|1035.6||1035.4||1035.6||1035.4||0
1650968990000|2022-04-26 10:29:50|1035.2|1034.8|1035.2|1034.6|1035.2|1034.8|1035|1034.6|5757
1650969000000|2022-04-26 10:30:00|1035|1034.8|1034.8|1034.2|1035|1034.8|1034.8|1034.2|1000
1650969010000|2022-04-26 10:30:10|1034.6||1034.8||1034.8||1034.6||0
1650969020000|2022-04-26 10:30:20|1034.6|1034.4|1035.2|1034.8|1035.4|1034.8|1034.6|1034.4|3316
1650969030000|2022-04-26 10:30:30|1035||1035||1035.4||1035||381
1650969040000|2022-04-26 10:30:40|1034.8|1034.6|1035|1034.6|1035|1034.6|1034.8|1034.4|622
1650969050000|2022-04-26 10:30:50|1034.8|1034.2|1035|1034.6|1035|1034.6|1034.6|1034.2|170
1650969060000|2022-04-26 10:31:00|1035.2|1034.4|1035.2|1034.8|1035.4|1035|1035.2|1034.4|1671
1650969070000|2022-04-26 10:31:10|1035.4|1035|1035.8|1035.2|1036|1035.4|1035.4|1035|1087
1650969080000|2022-04-26 10:31:20|1035.6|1035.4|1035.8|1035.4|1035.8|1035.4|1035.6|1035.4|0
1650969090000|2022-04-26 10:31:30||1035.6||1035.4||1035.6||1035.4|800
1650969100000|2022-04-26 10:31:40|1036|1035.6|1036|1035.6|1036|1035.6|1035.8|1035.6|300
1650969120000|2022-04-26 10:32:00|1036.2|1036|1036.4|1036|1036.6|1036.2|1036.2|1036|7118
1650969130000|2022-04-26 10:32:10|1036.6|1036.2|1036.6|1036.2|1036.8|1036.4|1036.4|1036.2|5359
1650969140000|2022-04-26 10:32:20|1036.4|1036|1036.4|1036|1036.4|1036|1036.2|1036|2565
1650969160000|2022-04-26 10:32:40|1036.2|1035.8|1035.6|1035.2|1036.2|1035.8|1035.6|1035.2|15037
1650969170000|2022-04-26 10:32:50|1035.8|1035.4|1035.4|1035|1035.8|1035.4|1035.4|1035|174
1650969180000|2022-04-26 10:33:00|1035.2|1034.8|1035|1034.6|1035.2|1034.8|1035|1034.6|1003
1650969190000|2022-04-26 10:33:10||1034.8||1034.6||1034.8||1034.6|0
1650969200000|2022-04-26 10:33:20|1035.2|1034.8|1034.6|1034.2|1035.4|1035|1034.4|1034.2|5114
1650969210000|2022-04-26 10:33:30|1034.4||1034.6||1034.8||1034.4||400
1650969220000|2022-04-26 10:33:40|1034.8|1034.4|1034.6|1034.2|1034.8|1034.4|1034.6|1034.2|14500
1650969230000|2022-04-26 10:33:50|1034.4||1034.4||1034.4||1034.4||0
1650969240000|2022-04-26 10:34:00|1034.6|1034|1034.6|1034.2|1035|1034.4|1034.4|1034|6043
1650969260000|2022-04-26 10:34:20|1034.4|1034|1034.6|1034.2|1034.6|1034.2|1034.4|1034|1303
1650969270000|2022-04-26 10:34:30|1034.4|1034|1034.4|1034|1034.6|1034|1034.4|1034|0
1650969280000|2022-04-26 10:34:40|1034.2|1034.2|1034.4|1034|1034.4|1034.2|1034.2|1034|768
1650969290000|2022-04-26 10:34:50|1034.2||1034.2||1034.2||1034.2||0
1650969300000|2022-04-26 10:35:00|1034.4|1034.2|1034.2|1033.8|1034.4|1034.2|1033.8|1033.6|6431
1650969310000|2022-04-26 10:35:10|1034|1033.6|1034.2|1033.8|1034.4|1034|1034|1033.6|1579
1650969320000|2022-04-26 10:35:20|1034.4|1034|1034.4|1034|1034.4|1034|1034.4|1034|200
1650969330000|2022-04-26 10:35:30|1034.2|1034.2|1034.2|1033.8|1034.2|1034.2|1034.2|1033.8|1887
1650969340000|2022-04-26 10:35:40|1034.4|1034|1034.2|1034|1034.4|1034|1034.2|1033.8|858
1650969350000|2022-04-26 10:35:50|1034.4|1034.2|1034.8|1034.4|1035|1034.4|1034.4|1034.2|356
1650969360000|2022-04-26 10:36:00|1035|1034.6|1035|1034.6|1035|1034.8|1034.6|1034.6|709
1650969370000|2022-04-26 10:36:10|1034.8|1034.8|1035|1034.6|1035|1034.8|1034.8|1034.6|0
1650969380000|2022-04-26 10:36:20||1034.8||1034.6||1034.8||1034.6|0
1650969390000|2022-04-26 10:36:30|1035.2|1034.8|1035.8|1035.4|1036.2|1035.6|1035.2|1034.8|3549
1650969400000|2022-04-26 10:36:40|1035.6|1035.2|1035.6|1035|1035.6|1035.2|1035|1034.8|2652
1650969410000|2022-04-26 10:36:50|1035.4|1035.2|1035.6|1035.2|1035.6|1035.2|1035.4|1035|0
1650969420000|2022-04-26 10:37:00|1035.8|1035.4|1035.8|1035.6|1036|1035.6|1035.8|1035.4|3157
1650969430000|2022-04-26 10:37:10|1035.6|1035.4|1035.8|1035.4|1035.8|1035.4|1035.6|1035.2|4903
1650969440000|2022-04-26 10:37:20|1036|1035.6|1036.2|1035.8|1036.2|1035.8|1036|1035.6|840
1650969460000|2022-04-26 10:37:40|1036.4|1036|1036.8|1036.4|1037|1036.4|1036.4|1036|4649
1650969470000|2022-04-26 10:37:50|1037|1036.6|1037|1036.6|1037|1036.6|1037|1036.6|0
1650969480000|2022-04-26 10:38:00|1037.2|1036.8|1037.2|1036.8|1037.4|1036.8|1037.2|1036.8|3826
1650969490000|2022-04-26 10:38:10|1037.4|1036.6|1037.2|1036.8|1037.4|1036.8|1037|1036.6|1958
1650969500000|2022-04-26 10:38:20|1037.4|1037|1037.6|1037.4|1037.8|1037.4|1037.4|1037|1290
1650969510000|2022-04-26 10:38:30|1037.8||1037.8||1037.8||1037.6||0
1650969520000|2022-04-26 10:38:40|1038|1037.6|1038|1037.6|1038|1037.6|1038|1037.4|0
1650969530000|2022-04-26 10:38:50|1038.2||1038||1038.2||1038||0
1650969540000|2022-04-26 10:39:00|1038.2|1037.8|1037.8|1037.6|1038.2|1037.8|1037.6|1037.4|9175
1650969550000|2022-04-26 10:39:10|1038|1037.8|1038.4|1038|1038.6|1038|1038|1037.8|2540
1650969560000|2022-04-26 10:39:20|1038.2||1038.4||1038.4||1038.2||0
1650969570000|2022-04-26 10:39:30|1038.6|1038.2|1038.8|1038.4|1038.8|1038.4|1038.4|1038.2|7033
1650969580000|2022-04-26 10:39:40|1039|1038.6|1039|1038.6|1039|1038.6|1038.8|1038.6|0
1650969620000|2022-04-26 10:40:20|1038.8|1038.4|1038.6|1038.2|1038.8|1038.4|1038.6|1038.2|2038
1650969630000|2022-04-26 10:40:30|1038.4|1038|1038.4|1038|1038.4|1038|1037.8|1037.2|4084
1650969640000|2022-04-26 10:40:40|1038.6|1038.2|1038.6|1038|1038.8|1038.4|1038.6|1038|1229
1650969650000|2022-04-26 10:40:50|1038.4|1038.2|1038.2|1037.8|1038.4|1038.2|1038|1037.6|0
1650969660000|2022-04-26 10:41:00|1038.4|1038|1038.2|1037.8|1038.4|1038|1038|1037.8|1796
1650969670000|2022-04-26 10:41:10|1038|1037.6|1038|1037.6|1038|1037.6|1038|1037.6|1958
1650969680000|2022-04-26 10:41:20|1037.8|1037.4|1037.8|1037.6|1038|1037.6|1037.8|1037.2|3657
1650969690000|2022-04-26 10:41:30|1038|1037.4|1038|1037.4|1038|1037.6|1037.8|1037.4|98
1650969700000|2022-04-26 10:41:40|1038.2|1037.6|1038.2|1037.8|1038.2|1037.8|1038|1037.6|4830
1650969710000|2022-04-26 10:41:50|1038|1037.6|1038.2|1037.8|1038.2|1037.8|1038|1037.6|0
1650969720000|2022-04-26 10:42:00|1038.4|1038|1038.8|1038.2|1039|1038.4|1038.4|1037.8|1940
1650969730000|2022-04-26 10:42:10|1038.6|1038.4|1038.8|1038.4|1038.8|1038.4|1038.6|1038.2|0
1650969740000|2022-04-26 10:42:20|1038.6|1038.2|1038.4|1038|1038.6|1038.2|1038.4|1037.8|4869
1650969760000|2022-04-26 10:42:40|1038.6|1038.2|1038.4|1038|1038.6|1038.2|1038.4|1038|100
1650969780000|2022-04-26 10:43:00|1038.2|1037.8|1038|1037.4|1038.2|1037.8|1037.8|1037.4|1190
1650969790000|2022-04-26 10:43:10|1037.8||1037.8||1037.8||1037.8||0
1650969800000|2022-04-26 10:43:20|1038|1037.6|1038|1037.6|1038.2|1037.8|1037.8|1037.4|205
1650969830000|2022-04-26 10:43:50|1037.8|1037.8|1038|1037.6|1038|1037.8|1037.8|1037.6|290
1650969840000|2022-04-26 10:44:00|1037.8|1037.4|1037.8|1037.2|1037.8|1037.4|1037.4|1037|639
1650969850000|2022-04-26 10:44:10|1037.6||1037.6||1037.6||1037.6||0
1650969860000|2022-04-26 10:44:20|1037.8|1037.4|1038|1037.6|1038|1037.8|1037.6|1037.4|7543
1650969870000|2022-04-26 10:44:30|1037.8|1037.4|1037.2|1036.8|1037.8|1037.4|1037.2|1036.8|1592
1650969880000|2022-04-26 10:44:40|1037|1037|1037.4|1036.8|1037.4|1037|1037|1036.8|548
1650969890000|2022-04-26 10:44:50|1037.2|1037|1037.2|1036.8|1037.6|1037.4|1037.2|1036.8|10000
1650969900000|2022-04-26 10:45:00|1037.4|1037|1037.2|1036.8|1037.4|1037|1037.2|1036.8|2083
1650969910000|2022-04-26 10:45:10|1037.4|1037|1037.2|1037|1037.4|1037|1037.2|1037|962
1650969920000|2022-04-26 10:45:20|1037.4|1037.2|1037.6|1037.2|1037.8|1037.4|1037.2|1037|2436
1650969930000|2022-04-26 10:45:30|1037.4||1037.6||1037.6||1037.4||0
1650969940000|2022-04-26 10:45:40|1037.4||1037.6||1037.6||1037.4||0
1650969950000|2022-04-26 10:45:50|1037.4||1037.6||1037.6||1037.4||468
1650969960000|2022-04-26 10:46:00|1037.4|1037|1037.6|1037|1037.6|1037|1037.4|1037|828
1650969970000|2022-04-26 10:46:10|1037.4|1037.2|1037.4|1037|1037.4|1037.2|1037.4|1037|220
1650969980000|2022-04-26 10:46:20|1037.2|1036.8|1037.2|1036.8|1037.4|1037|1037.2|1036.8|3187
1650969990000|2022-04-26 10:46:30|1037.4|1037|1037.2|1036.8|1037.4|1037.2|1037|1036.8|3150
1650970000000|2022-04-26 10:46:40|1037.4|1037|1037.2|1036.8|1037.4|1037|1037|1036.8|0
1650970010000|2022-04-26 10:46:50|1037.4||1037.2||1037.4||1037||0
1650970020000|2022-04-26 10:47:00|1037.4||1037.4||1037.4||1037.4||0
1650970030000|2022-04-26 10:47:10|1037.2|1037|1037.2|1036.8|1037.2|1037|1037.2|1036.8|0
1650970040000|2022-04-26 10:47:20|1037.4|1037|1037.6|1037.2|1037.8|1037.4|1037.2|1036.8|14528
1650970050000|2022-04-26 10:47:30|1037.8|1037.4|1037.8|1037.4|1037.8|1037.4|1037.8|1037.4|588
1650970060000|2022-04-26 10:47:40|1037.6|1037.2|1037.4|1036.8|1037.6|1037.2|1037.2|1036.8|3155
1650970070000|2022-04-26 10:47:50|1037.2|1037|1037.4|1037|1037.4|1037.2|1037.2|1037|0
1650970120000|2022-04-26 10:48:40||1037.2||1037||1037.2||1037|500
1650970130000|2022-04-26 10:48:50|1037.6|1037.2|1038.6|1038|1038.6|1038|1037.6|1037.2|4200
1650970140000|2022-04-26 10:49:00|1038.4|1037.8|1038.2|1037.8|1038.6|1037.8|1038|1037.8|1164
1650970150000|2022-04-26 10:49:10||1038||1037.8||1038||1037.8|300
1650970160000|2022-04-26 10:49:20|1038||1038.2||1038.2||1038||0
1650970170000|2022-04-26 10:49:30|1038|1037.6|1038|1037.6|1038.2|1037.6|1037.8|1037.6|1415
1650970180000|2022-04-26 10:49:40|1037.8|1037.4|1037.8|1037.4|1038|1037.6|1037.8|1037.4|1136
1650970190000|2022-04-26 10:49:50|1037.6|1037.2|1037.8|1037.4|1037.8|1037.6|1037.6|1037.2|804
1650970200000|2022-04-26 10:50:00||1037.2||1037.4||1037.4||1037.2|0
1650970210000|2022-04-26 10:50:10|1037.6|1037.2|1037.8|1037.4|1038|1037.6|1037.4|1037|7137
1650970220000|2022-04-26 10:50:20|1038|1037.2|1038|1037.4|1038|1037.4|1038|1037.2|0
1650970230000|2022-04-26 10:50:30|1037.8|1037.6|1037.8|1037.2|1037.8|1037.6|1037.6|1037.2|0
1650970240000|2022-04-26 10:50:40|1037.6|1037.4|1037.8|1037.2|1037.8|1037.4|1037.6|1037.2|0
1650970250000|2022-04-26 10:50:50|1037.6|1037.4|1037.8|1037.4|1037.8|1037.4|1037.6|1037.4|0
1650970260000|2022-04-26 10:51:00|1037.6|1037.2|1037.6|1037.2|1038|1037.6|1037.6|1037.2|4210
1650970270000|2022-04-26 10:51:10|1037.4|1037|1037.6|1037|1037.6|1037|1037.4|1037|0
1650970280000|2022-04-26 10:51:20|1037.8|1037.2|1037.8|1037.4|1037.8|1037.4|1037.6|1037|4762
1650970290000|2022-04-26 10:51:30|1038|1037.6|1038.2|1037.6|1038.2|1037.8|1038|1037.4|2915
1650970300000|2022-04-26 10:51:40|1038|1037.8|1038|1037.6|1038|1037.8|1037.8|1037.4|826
1650970310000|2022-04-26 10:51:50|1037.8|1037.4|1037.4|1037|1037.8|1037.4|1037.4|1036.8|16320
1650970320000|2022-04-26 10:52:00||1037.2||1037||1037.2||1037|48
1650970340000|2022-04-26 10:52:20|1037.2|1036.8|1036.8|1036.6|1037.2|1036.8|1036.8|1036.6|6662
1650970350000|2022-04-26 10:52:30|1037|1036.4|1036.4|1035.8|1037|1036.6|1036.4|1035.8|1233
1650970360000|2022-04-26 10:52:40|1036.2|1036|1036.2|1035.8|1036.4|1036|1036.2|1035.8|0
1650970370000|2022-04-26 10:52:50|1036|1036|1036.4|1036|1036.4|1036|1036|1035.8|2126
1650970380000|2022-04-26 10:53:00|1036.2|1036.2|1036.4|1036|1036.4|1036.2|1036.2|1035.8|523
1650970400000|2022-04-26 10:53:20|1036.6|1036.2|1037|1036.4|1037|1036.4|1036.4|1036|2210
1650970410000|2022-04-26 10:53:30|1036.8|1036.6|1036.8|1036.4|1036.8|1036.6|1036.6|1036.4|336
1650970420000|2022-04-26 10:53:40|1036.6|1036.2|1036.8|1036.4|1036.8|1036.6|1036.6|1036.2|6666
1650970430000|2022-04-26 10:53:50|1037|1036.6|1037|1036.6|1037|1036.8|1036.8|1036.4|2525
1650970450000|2022-04-26 10:54:10||1036.8||1036.8||1036.8||1036.8|0
1650970460000|2022-04-26 10:54:20|1037.2|1037|1037.6|1037.4|1037.6|1037.4|1037|1037|3087
1650970470000|2022-04-26 10:54:30|1037.4|1037.2|1037|1036.6|1037.6|1037.2|1036.8|1036.6|4597
1650970480000|2022-04-26 10:54:40|1037.2|1036.8|1036.6|1036.4|1037.2|1036.8|1036.6|1036.4|6359
1650970490000|2022-04-26 10:54:50|1036.8|1036.2|1036.4|1036|1036.8|1036.4|1036.4|1036|0
1650970510000|2022-04-26 10:55:10|1036.6|1036.2|1036.6|1036.2|1036.8|1036.4|1036.4|1036.2|364
1650970520000|2022-04-26 10:55:20|1036.8|1036.4|1036.8|1036.4|1036.8|1036.4|1036.6|1036.4|2201
1650970530000|2022-04-26 10:55:30|1036.6|1036.2|1036.6|1036.2|1036.6|1036.2|1036.6|1036.2|792
1650970540000|2022-04-26 10:55:40|1036.4|1036.4|1036.6|1036.4|1036.8|1036.6|1036.4|1036.2|8191
1650970550000|2022-04-26 10:55:50||1036.2||1036.2||1036.2||1036.2|210
1650970560000|2022-04-26 10:56:00|1036.4|1036|1036.2|1035.8|1036.4|1036|1036|1035.6|1030
1650970570000|2022-04-26 10:56:10|1036.4|1036|1036.4|1036|1036.6|1036|1036.4|1036|0
1650970580000|2022-04-26 10:56:20|1036.2||1036.2||1036.2||1036.2||0
1650970590000|2022-04-26 10:56:30|1036.4|1036.2|1036.6|1036.4|1036.8|1036.4|1036.4|1036.2|4556
1650970600000|2022-04-26 10:56:40||1036.2||1036.4||1036.4||1036.2|0
1650970620000|2022-04-26 10:57:00|1036.8|1036.6|1036.8|1036.4|1037|1036.6|1036.8|1036.4|612
1650970630000|2022-04-26 10:57:10|1037|1036.6|1036.8|1036.2|1037|1036.8|1036.6|1036.2|3023
1650970640000|2022-04-26 10:57:20||1036.4||1036.4||1036.4||1036.4|0
1650970660000|2022-04-26 10:57:40|1036.6||1036.6||1036.8||1036.6||0
1650970680000|2022-04-26 10:58:00|1036.8||1036.8||1036.8||1036.8||2199
1650970690000|2022-04-26 10:58:10|1037|1036.6|1036.8|1036.4|1037.2|1036.8|1036.8|1036.2|363
1650970700000|2022-04-26 10:58:20|1036.6|1036.2|1036.2|1035.8|1036.8|1036.2|1036|1035.8|13047
1650970710000|2022-04-26 10:58:30|1036.4|1035.6|1036|1035.6|1036.4|1035.6|1036|1035.6|809
1650970720000|2022-04-26 10:58:40|1036.2|1035.8|1036.2|1035.6|1036.2|1035.8|1036.2|1035.6|0
1650970730000|2022-04-26 10:58:50|1036|1035.8|1036.2|1035.8|1036.2|1035.8|1035.6|1035.2|5185
1650970740000|2022-04-26 10:59:00|1036.4|1036|1036.4|1035.8|1036.4|1036.2|1036.4|1035.8|1104
1650970750000|2022-04-26 10:59:10||1036||1036||1036||1036|0
1650970760000|2022-04-26 10:59:20|1036.6|1036.2|1036.2|1035.6|1036.6|1036.4|1035.8|1035.2|24455
1650970770000|2022-04-26 10:59:30|1036|1035.8|1035.8|1035.4|1036.2|1035.8|1035.8|1035.4|0
1650970780000|2022-04-26 10:59:40|1036|1035.6|1035.8|1035.6|1036.4|1036|1035.8|1035.6|1398
1650970790000|2022-04-26 10:59:50|1035.6|1035.4|1035.2|1034.6|1035.6|1035.4|1035|1034.4|873
1650970800000|2022-04-26 11:00:00|1035|1034.8|1035.2|1034.8|1035.2|1034.8|1035|1034.6|2871
1650970930000|2022-04-26 11:02:10|1034.6|1034.2|1033.6|1033.4|1034.8|1034.4|1033.6|1033.2|18010
1650970940000|2022-04-26 11:02:20|1033.4|1033.2|1033.2|1032.8|1033.6|1033.2|1032.8|1032.4|5300
1650970950000|2022-04-26 11:02:30|1033.4|1032.6|1033|1032.6|1033.6|1033.2|1033|1032.6|2753
1650970960000|2022-04-26 11:02:40|1032.8|1032.4|1032.8|1032.4|1032.8|1032.4|1032.8|1032.4|0
1650970970000|2022-04-26 11:02:50|1033|1032.6|1033|1032.6|1033|1032.8|1033|1032.6|2051
1650970980000|2022-04-26 11:03:00|1033.2|1032.8|1033.8|1033.6|1034|1033.6|1033.2|1032.6|15153
1650970990000|2022-04-26 11:03:10|1034|1033.8|1033|1032.6|1034|1033.8|1033|1032.6|19670
1650971000000|2022-04-26 11:03:20|1033.2|1032.8|1033.4|1033|1033.4|1033|1033|1032.6|2095
1650971020000|2022-04-26 11:03:40|1033.2|1032.8|1033.2|1032.8|1033.4|1033|1033|1032.8|2354
1650971030000|2022-04-26 11:03:50|1033.4|1033|1033.4|1033.2|1033.4|1033.2|1033.2|1032.8|3042
1650971040000|2022-04-26 11:04:00|1033.6|1033.4|1033.6|1033.2|1033.8|1033.4|1033.6|1033.2|2802
1650971050000|2022-04-26 11:04:10|1033.4||1033.6||1033.6||1033.4||0
1650971060000|2022-04-26 11:04:20|1033.8|1033.4|1033.8|1033.4|1033.8|1033.6|1033.6|1033.2|1000
1650971070000|2022-04-26 11:04:30|1033.6|1033.2|1033.6|1033.4|1033.6|1033.4|1033.6|1033.2|703
1650971080000|2022-04-26 11:04:40|1033.4|1033.2|1033.6|1033.2|1033.6|1033.4|1033.4|1033.2|540
1650971090000|2022-04-26 11:04:50||1033.4||1033.2||1033.4||1033.2|597
1650971100000|2022-04-26 11:05:00|1033.4|1033|1033.2|1033|1033.6|1033|1033.2|1033|4700
1650971110000|2022-04-26 11:05:10|1033|1032.8|1033|1032.8|1033.2|1032.8|1033|1032.8|1308
1650971120000|2022-04-26 11:05:20|1032.8|1032.6|1033|1032.6|1033.2|1033|1032.8|1032.6|4290
1650971130000|2022-04-26 11:05:30|1032.8|1032.4|1032.8|1032.2|1032.8|1032.4|1032.6|1032|2659
1650971140000|2022-04-26 11:05:40|1033|1032.4|1033|1032.6|1033|1032.8|1033|1032.4|1577
1650971150000|2022-04-26 11:05:50|1032.8|1032.4|1033|1032.8|1033.2|1033|1032.6|1032.4|1411
1650971160000|2022-04-26 11:06:00|1033.2|1033|1033.4|1033.2|1033.8|1033.2|1033.2|1032.8|2095
1650971170000|2022-04-26 11:06:10|1033.6||1033.6||1033.6||1033.4||0
1650971180000|2022-04-26 11:06:20|1033.4|1033|1033.4|1033|1033.6|1033|1033|1032.8|2706
1650971190000|2022-04-26 11:06:30|1033.2|1032.8|1033.6|1033|1033.6|1033.2|1033|1032.8|2558
1650971200000|2022-04-26 11:06:40|1033.4|1033.2|1033.6|1033.2|1033.6|1033.4|1033.4|1033|388
1650971210000|2022-04-26 11:06:50|1033.4|1033.4|1034.4|1034|1034.6|1034.2|1033.4|1033.2|30429
1650971220000|2022-04-26 11:07:00|1034.2|1034.2|1034|1033.6|1034.2|1034.2|1034|1033.6|5446
1650971230000|2022-04-26 11:07:10|1033.8|1033.4|1033.8|1033.6|1034|1033.6|1033.4|1033.2|2658
1650971240000|2022-04-26 11:07:20|1034|1033.8|1034|1033.6|1034.2|1034|1034|1033.6|6310
1650971250000|2022-04-26 11:07:30|1033.8|1033.4|1033.4|1033|1033.8|1033.4|1033.4|1033|1267
1650971260000|2022-04-26 11:07:40|1033.6|1033.2|1033.6|1033.4|1033.6|1033.4|1033.6|1033|100
1650971270000|2022-04-26 11:07:50|1033.8|1033.6|1034.2|1033.8|1034.2|1033.8|1033.8|1033.4|1217
1650971280000|2022-04-26 11:08:00||1034||1033.8||1034||1033.6|1919
1650971290000|2022-04-26 11:08:10|1034.4|1034|1034.8|1034.2|1034.8|1034.4|1034.4|1033.8|3975
1650971300000|2022-04-26 11:08:20|1034.6|1034.4|1034.8|1034.2|1035|1034.6|1034.6|1034.2|970
1650971310000|2022-04-26 11:08:30|1034.6|1034.4|1034.8|1034.4|1034.8|1034.6|1034.6|1034.2|0
1650971320000|2022-04-26 11:08:40|1035|1034.6|1035|1034.8|1035|1034.8|1035|1034.4|1444
1650971330000|2022-04-26 11:08:50|1035.2|1035|1035|1034.8|1035.4|1035|1035|1034.8|14258
1650971340000|2022-04-26 11:09:00|1035.2|1034.6|1035.2|1034.8|1035.2|1034.8|1035.2|1034.6|9778
1650971350000|2022-04-26 11:09:10|1035|1034.6|1035|1034.8|1035|1034.8|1034.8|1034.4|3529
1650971360000|2022-04-26 11:09:20||1034.6||1034.6||1034.6||1034.6|0
1650971370000|2022-04-26 11:09:30|1034.8||1035||1035||1034.8||500
1650971380000|2022-04-26 11:09:40||1034.8||1034.6||1034.8||1034.6|0
1650971390000|2022-04-26 11:09:50||1034.8||1034.6||1034.8||1034.6|1659
1650971420000|2022-04-26 11:10:20|1034.8||1035||1035||1034.8||429
1650971440000|2022-04-26 11:10:40|1035.2|1034.8|1035.8|1035.4|1035.8|1035.4|1035|1034.8|6931
1650971450000|2022-04-26 11:10:50|1035.6|1035.2|1035.6|1035.2|1035.8|1035.2|1035.4|1035.2|821
1650971460000|2022-04-26 11:11:00|1035.8|1035.4|1035.6|1035.2|1035.8|1035.4|1035.6|1035.2|759
1650971470000|2022-04-26 11:11:10|1035.4|1035|1035|1034.4|1035.4|1035|1034.8|1034.4|1807
1650971480000|2022-04-26 11:11:20|1034.8|1034.6|1034.8|1034.4|1034.8|1034.6|1034.8|1034.4|826
1650971490000|2022-04-26 11:11:30|1034.6||1034.8||1034.8||1034.6||0
1650971500000|2022-04-26 11:11:40|1035|1034.6|1034.8|1034.4|1035.2|1035|1034.8|1034.4|5000
1650971520000|2022-04-26 11:12:00|1035|1034.6|1035.2|1034.8|1035.4|1035|1034.8|1034.6|2051
1650971530000|2022-04-26 11:12:10|1035|1034.6|1035|1034.4|1035|1034.6|1034.8|1034.4|1627
1650971540000|2022-04-26 11:12:20|1035.2|1034.6|1035|1034.6|1035.2|1034.6|1034.8|1034.4|0
1650971550000|2022-04-26 11:12:30|1034.8|1034.4|1035.2|1035|1035.2|1035|1034.6|1034.2|7080
1650971560000|2022-04-26 11:12:40||1034.8||1034.8||1035||1034.8|506
1650971570000|2022-04-26 11:12:50|1035|1034.6|1035|1034.6|1035|1034.6|1035|1034.6|0
1650971580000|2022-04-26 11:13:00|1035.2|1034.8|1035.4|1035|1035.4|1035|1035.2|1034.8|2747
1650971590000|2022-04-26 11:13:10|1035.6|1035.2|1035.6|1035.2|1035.6|1035.2|1035.6|1035.2|2947
1650971600000|2022-04-26 11:13:20|1035.8|1035.4|1036.2|1035.8|1036.2|1035.8|1035.8|1035.4|0
1650971610000|2022-04-26 11:13:30|1036.4|1036|1036.6|1036.2|1036.6|1036.2|1036.4|1036|0
1650971620000|2022-04-26 11:13:40|1036.4|1036|1036.6|1036.2|1036.6|1036.2|1036.4|1036|0
1650971630000|2022-04-26 11:13:50|1036.8|1036.4|1036.8|1036.4|1037|1036.6|1036.6|1036.2|7449
1650971640000|2022-04-26 11:14:00|1037|1036.6|1036.8|1036.2|1037|1036.6|1036.6|1036|1778
1650971650000|2022-04-26 11:14:10|1037|1036.4|1037|1036.6|1037|1036.6|1036.8|1036.4|0
1650971660000|2022-04-26 11:14:20|1036.8|1036.4|1036.8|1036.4|1036.8|1036.6|1036.8|1036.4|6308
1650971670000|2022-04-26 11:14:30||1036.6||1036.4||1036.6||1036.4|2
1650971680000|2022-04-26 11:14:40|1036.6|1036.2|1036.4|1036|1036.6|1036.2|1036.4|1035.8|2832
1650971690000|2022-04-26 11:14:50|1036.2|1035.8|1036|1035.6|1036.4|1035.8|1036|1035.6|0
1650971700000|2022-04-26 11:15:00|1036.2|1035.4|1036|1035.4|1036.2|1035.6|1035.8|1035.4|160
1650971710000|2022-04-26 11:15:10|1035.8|1035.2|1035.8|1035.4|1036|1035.4|1035.8|1035.2|0
1650971740000|2022-04-26 11:15:40|1035.6|1035.2|1035.4|1035|1035.8|1035.4|1035.4|1035|2288
1650971760000|2022-04-26 11:16:00|1035.6|1035.2|1035.8|1035.4|1035.8|1035.4|1035.6|1035.2|1655
1650971770000|2022-04-26 11:16:10|1035.6|1035.6|1035.8|1035.4|1035.8|1035.6|1035.6|1035.4|655
1650971780000|2022-04-26 11:16:20|1035.6|1035.2|1035.8|1035.4|1035.8|1035.4|1035.6|1035.2|3000
1650971790000|2022-04-26 11:16:30|1035.6|1035.6|1035.8|1035.2|1035.8|1035.6|1035.6|1035.2|1800
1650971800000|2022-04-26 11:16:40|1035.6||1035.6||1035.6||1035.6||0
1650971810000|2022-04-26 11:16:50||1035.4||1035.2||1035.4||1035.2|0
1650971830000|2022-04-26 11:17:10|1035.4||1035.6||1035.6||1035.4||0
1650971840000|2022-04-26 11:17:20|1035.4|1035|1035.4|1035|1035.4|1035|1035.4|1035|1256
1650971850000|2022-04-26 11:17:30|1035.6|1035.2|1035.6|1035.2|1035.6|1035.2|1035.4|1035|2809
1650971860000|2022-04-26 11:17:40|1035.4|1035|1035.2|1034.8|1035.4|1035|1035|1034.6|576
1650971870000|2022-04-26 11:17:50|1035|1034.6|1035|1034.6|1035.4|1034.8|1035|1034.6|160
1650971880000|2022-04-26 11:18:00|1035.2|1034.8|1035.4|1034.8|1035.4|1035|1035|1034.8|1176
1650971890000|2022-04-26 11:18:10|1035|1035|1035.8|1035.4|1035.8|1035.4|1035|1035|3962
1650971900000|2022-04-26 11:18:20|1035.6|1035.6|1035.8|1035.4|1035.8|1035.6|1035.6|1035.4|0
1650971910000|2022-04-26 11:18:30|1035.6|1035.6|1035.8|1035.6|1035.8|1035.6|1035.6|1035.4|430
1650971920000|2022-04-26 11:18:40|1036|1035.8|1036.6|1036|1036.6|1036|1035.8|1035.6|3915
1650971930000|2022-04-26 11:18:50|1036.4||1036.4||1036.6||1036.4||0
1650971940000|2022-04-26 11:19:00|1036.2||1036.4||1036.4||1036.2||0
1650971950000|2022-04-26 11:19:10|1036.6|1036.2|1036.8|1036.2|1036.8|1036.6|1036.6|1036|1524
1650971960000|2022-04-26 11:19:20|1037|1036.4|1036.8|1036.4|1037|1036.4|1036.8|1036.4|0
1650971970000|2022-04-26 11:19:30|1036.6|1036.2|1036.6|1036.2|1036.8|1036.2|1036.6|1036.2|808
1650971980000|2022-04-26 11:19:40|1036.8|1036.4|1036.6|1036.2|1036.8|1036.4|1036.6|1036.2|252
1650971990000|2022-04-26 11:19:50|1036.4|1036.6|1037|1036.6|1037|1036.6|1036.4|1036.6|688
1650972000000|2022-04-26 11:20:00|1037.2|1037|1037.4|1037|1037.4|1037|1037|1036.6|6204
1650972010000|2022-04-26 11:20:10|1037.2|1036.8|1037.2|1037|1037.4|1037.2|1037|1036.8|1934
1650972020000|2022-04-26 11:20:20|1037.4|1037.2|1037.2|1036.8|1037.4|1037.2|1037|1036.6|16957
1650972030000|2022-04-26 11:20:30|1037|1036.6|1037|1036.6|1037.2|1036.8|1036.4|1036|44176
1650972040000|2022-04-26 11:20:40|1036.8||1037||1037||1036.8||0
1650972050000|2022-04-26 11:20:50|1036.8|1036.8|1036.6|1036.2|1036.8|1036.8|1036.6|1036.2|6270
1650972060000|2022-04-26 11:21:00|1036.4|1036|1036|1035.8|1036.4|1036|1036|1035.8|573
1650972070000|2022-04-26 11:21:10|1035.8|1035.6|1036.4|1036|1036.6|1036|1035.8|1035.4|6362
1650972080000|2022-04-26 11:21:20|1036.6|1036.2|1036.4|1036.2|1036.6|1036.2|1036.4|1036|0
1650972090000|2022-04-26 11:21:30||1036||1036||1036||1036|529
1650972100000|2022-04-26 11:21:40||1036.2||1036||1036.2||1036|0
1650972110000|2022-04-26 11:21:50|1036.6|1036.4|1036.6|1036.2|1036.6|1036.4|1036.4|1036|3075
1650972120000|2022-04-26 11:22:00|1036.8|1036.4|1037|1036.6|1037|1036.8|1036.8|1036.4|21559
1650972130000|2022-04-26 11:22:10|1037.2|1036.8|1037.4|1036.8|1037.4|1036.8|1037.2|1036.8|1711
1650972140000|2022-04-26 11:22:20|1037.2|1037|1037.2|1036.8|1037.4|1037|1037.2|1036.8|0
1650972150000|2022-04-26 11:22:30|1037|1036.6|1037.4|1037|1037.4|1037|1037|1036.6|2965
1650972160000|2022-04-26 11:22:40|1037.6||1037.4||1037.6||1037.4||0
1650972170000|2022-04-26 11:22:50|1037.6||1037.4||1037.6||1037.4||260
1650972180000|2022-04-26 11:23:00|1037.6|1037.2|1037.6|1037.2|1037.8|1037.4|1037.6|1037.2|1091
1650972190000|2022-04-26 11:23:10|1037.4|1037|1037.4|1037|1037.6|1037|1037.4|1037|845
1650972200000|2022-04-26 11:23:20|1037.6||1037.4||1037.6||1037.4||0
1650972210000|2022-04-26 11:23:30|1037.6||1037.2||1037.6||1037.2||0
1650972220000|2022-04-26 11:23:40|1037.4|1037.2|1037.6|1037.2|1037.8|1037.4|1037.4|1037|0
1650972230000|2022-04-26 11:23:50|1037.8||1037.6||1037.8||1037.6||0
1650972240000|2022-04-26 11:24:00|1037.8|1037.4|1038|1037.4|1038|1037.6|1037.8|1037.4|1162
1650972250000|2022-04-26 11:24:10|1037.8|1037.6|1038.2|1037.6|1038.2|1037.6|1037.8|1037.4|0
1650972260000|2022-04-26 11:24:20|1038|1037.8|1038.4|1038|1038.4|1038|1038|1037.8|1041
1650972270000|2022-04-26 11:24:30|1038.6|1038.2|1038.6|1038|1038.6|1038.2|1038.4|1038|1847
1650972280000|2022-04-26 11:24:40|1038.4|1038.2|1038.6|1038|1038.6|1038.2|1038.4|1038|0
1650972290000|2022-04-26 11:24:50|1038.4|1038.2|1038.6|1038|1038.6|1038.2|1038.4|1038|200
1650972300000|2022-04-26 11:25:00|1038.4|1038.2|1038.6|1038.2|1038.6|1038.2|1038.4|1038.2|518
1650972310000|2022-04-26 11:25:10||1038.4||1038.2||1038.4||1038.2|0
1650972320000|2022-04-26 11:25:20|1038.4|1038|1038.6|1038|1038.6|1038.2|1038.4|1038|2406
1650972330000|2022-04-26 11:25:30|1038.4|1038.4|1038.4|1038|1038.4|1038.4|1038.4|1038|1200
1650972340000|2022-04-26 11:25:40|1038.2|1037.8|1038.4|1037.8|1038.4|1037.8|1038.2|1037.8|2420
1650972350000|2022-04-26 11:25:50|1038.2|1038|1038.4|1037.8|1038.4|1038|1038.2|1037.8|294
1650972360000|2022-04-26 11:26:00|1038.2|1038|1038.2|1037.8|1038.2|1038|1038.2|1037.8|1008
1650972370000|2022-04-26 11:26:10|1038.4|1038|1038.2|1037.8|1038.4|1038|1038.2|1037.8|200
1650972380000|2022-04-26 11:26:20|1038.4|1038|1038.2|1037.8|1038.4|1038|1038.2|1037.8|5900
1650972390000|2022-04-26 11:26:30|1038||1038||1038.2||1038||0
1650972400000|2022-04-26 11:26:40|1037.8|1037.6|1037.6|1037.2|1037.8|1037.6|1037.4|1037|9127
1650972410000|2022-04-26 11:26:50||1037.4||1037.2||1037.4||1037|2000
1650972420000|2022-04-26 11:27:00||1037.4||1037.4||1037.4||1037.2|0
1650972430000|2022-04-26 11:27:10|1037.8|1037.6|1037.8|1037.4|1038.2|1037.6|1037.6|1037.2|2699
1650972440000|2022-04-26 11:27:20|1037.6|1037.2|1037.6|1037|1037.8|1037.2|1037.4|1037|0
1650972450000|2022-04-26 11:27:30||1037.2||1037.2||1037.2||1037.2|0
1650972460000|2022-04-26 11:27:40|1037.4|1037|1037.4|1037|1037.6|1037|1037.4|1037|0
1650972470000|2022-04-26 11:27:50|1037.2|1036.8|1037.2|1036.8|1037.4|1036.8|1037.2|1036.8|780
1650972480000|2022-04-26 11:28:00|1037.4|1037|1037.2|1036.8|1037.4|1037|1037.2|1036.8|1665
1650972490000|2022-04-26 11:28:10|1037.4|1037|1037.4|1036.8|1037.4|1037|1037.2|1036.8|0
1650972500000|2022-04-26 11:28:20|1037.2|1037|1037.4|1037|1037.4|1037|1037.2|1037|143
1650972510000|2022-04-26 11:28:30|1037.2|1036.8|1037.2|1036.8|1037.2|1036.8|1037|1036.8|0
1650972550000|2022-04-26 11:29:10|1037|1036.6|1037|1036.6|1037.2|1037|1036.8|1036.6|12596
1650972560000|2022-04-26 11:29:20|1036.8|1036.4|1037|1036.4|1037|1036.4|1036.8|1036.4|1411
1650972570000|2022-04-26 11:29:30|1036.8||1037||1037||1036.8||0
1650972580000|2022-04-26 11:29:40|1036.8||1036.8||1037||1036.8||0
1650972590000|2022-04-26 11:29:50|1036.6|1036.2|1036.6|1036.2|1036.6|1036.2|1036.6|1036.2|2271
1650972600000|2022-04-26 11:30:00|1036.4|1036|1036.6|1036|1036.6|1036.2|1036.4|1036|329
1650972610000|2022-04-26 11:30:10|1036.4||1036.2||1036.6||1036.2||0
1650972620000|2022-04-26 11:30:20|||||||||103
1650972640000|2022-04-26 11:30:40|1036.4||1036.2||1036.4||1036.2||500
1650972650000|2022-04-26 11:30:50|1036|1035.8|1036.2|1035.8|1036.2|1035.8|1036|1035.8|2215
1650972660000|2022-04-26 11:31:00|||||||||300
1650972670000|2022-04-26 11:31:10|1036.4|1036|1036.4|1036|1036.4|1036|1036.4|1036|438
1650972680000|2022-04-26 11:31:20|1036.6|1036.2|1036.8|1036.4|1036.8|1036.4|1036.6|1036|1158
1650972690000|2022-04-26 11:31:30|1036.6|1036.2|1036.6|1036.2|1036.8|1036.4|1036.6|1036.2|1189
1650972700000|2022-04-26 11:31:40|1036.4|1036|1036.2|1035.8|1036.4|1036|1036|1035.8|393
1650972720000|2022-04-26 11:32:00|1036.4|1036|1036.4|1036|1036.4|1036|1036.4|1036|2013
1650972730000|2022-04-26 11:32:10||1036.2||1036||1036.2||1036|0
1650972740000|2022-04-26 11:32:20|1036.2|1035.8|1036.2|1035.8|1036.2|1036|1036.2|1035.8|470
1650972750000|2022-04-26 11:32:30|1036.4|1036|1036.2|1035.8|1036.4|1036|1036.2|1035.8|1000
1650972760000|2022-04-26 11:32:40|1036||1036||1036.2||1036||354
1650972780000|2022-04-26 11:33:00|||||||||1557
1650972800000|2022-04-26 11:33:20|1036.2||1036.2||1036.4||1036.2||674
1650972810000|2022-04-26 11:33:30|1036.4|1036|1036.6|1036.4|1036.6|1036.4|1036.2|1036|2295
1650972820000|2022-04-26 11:33:40|1036.8||1036.6||1036.8||1036.6||1241
1650972830000|2022-04-26 11:33:50|1036.8||1036.8||1036.8||1036.8||0
1650972840000|2022-04-26 11:34:00|1037|1036.6|1037.2|1036.8|1037.4|1036.8|1037|1036.6|1452
1650972850000|2022-04-26 11:34:10|1037||1037.2||1037.2||1037||0
1650972860000|2022-04-26 11:34:20|1037|1036.6|1037|1036.4|1037|1036.6|1036.8|1036.4|4560
1650972870000|2022-04-26 11:34:30|1036.8||1036.8||1037||1036.8||0
1650972890000|2022-04-26 11:34:50|1037||1037||1037||1037||0
1650972900000|2022-04-26 11:35:00|1037.2|1036.6|1037.2|1036.8|1037.4|1037|1037.2|1036.6|0
1650972910000|2022-04-26 11:35:10|1037||1037.2||1037.2||1037||1000
1650972930000|2022-04-26 11:35:30|1037||1037||1037||1037||0
1650972940000|2022-04-26 11:35:40|1037.2|1036.6|1037|1036.6|1037.2|1036.8|1037|1036.6|6201
1650972950000|2022-04-26 11:35:50||1036.8||1036.8||1036.8||1036.8|0
1650972960000|2022-04-26 11:36:00||1036.6||1036.6||1036.6||1036.6|491
1650972970000|2022-04-26 11:36:10|1036.8||1037||1037||1036.8||0
1650972980000|2022-04-26 11:36:20|1036.8|1036.4|1036.8|1036.4|1037|1036.4|1036.8|1036.4|316
1650972990000|2022-04-26 11:36:30|1036.6||1036.8||1036.8||1036.6||860
1650973000000|2022-04-26 11:36:40|1036.6||1036.6||1036.6||1036.6||360
1650973010000|2022-04-26 11:36:50||1036.2||1036.2||1036.2||1036.2|1344
1650973020000|2022-04-26 11:37:00||1036.4||1036.2||1036.4||1036.2|0
1650973030000|2022-04-26 11:37:10|1036.4||1036.4||1036.4||1036.4||0
1650973040000|2022-04-26 11:37:20|1036.2|1036|1036.2|1035.8|1036.4|1036|1036.2|1035.8|1657
1650973050000|2022-04-26 11:37:30|1036|1035.6|1036|1035.4|1036|1035.6|1035.8|1035.4|775
1650973060000|2022-04-26 11:37:40|1035.8|1035.2|1035.6|1035.2|1035.8|1035.2|1035.4|1035.2|0
1650973080000|2022-04-26 11:38:00|1035.4|1035|1035.4|1035|1035.6|1035|1035.4|1035|0
1650973090000|2022-04-26 11:38:10|||||||||250
1650973100000|2022-04-26 11:38:20|1035.2|1034.8|1035|1034.8|1035.2|1035|1035|1034.8|2444
1650973110000|2022-04-26 11:38:30|1034.8|1034.6|1034.8|1034.6|1035|1034.6|1034.8|1034.6|1539
1650973120000|2022-04-26 11:38:40||1034.4||1034.4||1034.4||1034.4|0
1650973130000|2022-04-26 11:38:50|1034.6||1034.8||1034.8||1034.6||1283
1650973140000|2022-04-26 11:39:00|1034.6||1034.6||1034.6||1034.6||0
1650973160000|2022-04-26 11:39:20|1034.4|1034.2|1034.6|1034.2|1034.6|1034.2|1034.4|1034.2|1350
1650973170000|2022-04-26 11:39:30|1034.4||1034.4||1034.4||1034.4||0
1650973180000|2022-04-26 11:39:40|||||||||676
1650973190000|2022-04-26 11:39:50||1034||1034||1034||1034|0
1650973200000|2022-04-26 11:40:00|1034.2||1034.2||1034.2||1034.2||0
1650973220000|2022-04-26 11:40:20|1034|1033.8|1034.2|1033.8|1034.2|1033.8|1034|1033.8|1300
1650973230000|2022-04-26 11:40:30|1034||1034||1034||1034||0
1650973250000|2022-04-26 11:40:50|1033.8|1033.6|1034|1033.6|1034|1033.6|1033.8|1033.4|862
1650973260000|2022-04-26 11:41:00|1033.8|1033.8|1033.8|1033.4|1034.2|1033.8|1033.8|1033.4|872
1650973270000|2022-04-26 11:41:10|1033.6||1033.6||1033.6||1033.6||0
1650973280000|2022-04-26 11:41:20|1033.4|1033.2|1033.2|1032.8|1033.4|1033.2|1033.2|1032.6|393
1650973290000|2022-04-26 11:41:30|1033.4|1032.6|1033.2|1032.6|1033.4|1033|1033.2|1032.6|0
1650973300000|2022-04-26 11:41:40|1033|1032.8|1033|1032.6|1033|1032.8|1033|1032.6|0
1650973310000|2022-04-26 11:41:50|1033.2|1032.4|1032.8|1032.4|1033.2|1032.4|1032.8|1032.4|0
1650973320000|2022-04-26 11:42:00||1032.6||1032.4||1032.6||1032.4|0
1650973330000|2022-04-26 11:42:10||1032.2||1032.4||1032.4||1032.2|0
1650973350000|2022-04-26 11:42:30||1032.6||1032.4||1032.6||1032.4|0
1650973360000|2022-04-26 11:42:40|1032.6||1032.8||1032.8||1032.6||0
1650973370000|2022-04-26 11:42:50|1032.6|1032.2|1032.4|1032.2|1032.8|1032.2|1032.4|1032.2|464
1650973380000|2022-04-26 11:43:00|1032.2|1032|1031.8|1031.4|1032.2|1032|1031.6|1031.4|25918
1650973410000|2022-04-26 11:43:30|1031.6|1031.2|1031.4|1031|1031.8|1031.4|1031.4|1031|1268
1650973420000|2022-04-26 11:43:40|1031.6|1031.2|1031.4|1030.8|1031.8|1031.2|1031.2|1030.8|10554
1650973430000|2022-04-26 11:43:50|1031.2|1031|1031.4|1030.8|1031.4|1031|1031.2|1030.8|0
1650973440000|2022-04-26 11:44:00|1031.6|1031|1032.2|1031.6|1032.2|1031.6|1031.6|1031|2520
1650973450000|2022-04-26 11:44:10|1032|1031.8|1033|1032.6|1033|1032.6|1032|1031.8|6431
1650973470000|2022-04-26 11:44:30|1032.8||1033||1033||1032.8||0
1650973490000|2022-04-26 11:44:50|1033.2|1032.8|1033.6|1033.2|1033.6|1033.2|1033|1032.8|2792
1650973500000|2022-04-26 11:45:00|1033.8|1033.4|1033.6|1033.2|1033.8|1033.4|1033.6|1033.2|0
1650973510000|2022-04-26 11:45:10|1033.8|1033|1033.4|1033|1033.8|1033|1033.4|1033|2919
1650973520000|2022-04-26 11:45:20|1033.6||1033.6||1033.6||1033.6||0
1650973530000|2022-04-26 11:45:30|1033.8|1033.2|1033.8|1033.4|1033.8|1033.4|1033.8|1033.2|0
1650973540000|2022-04-26 11:45:40||1033.6||1033.6||1033.6||1033.4|0
1650973560000|2022-04-26 11:46:00|1034|1033.8|1034|1033.6|1034.2|1033.8|1034|1033.6|470
1650973580000|2022-04-26 11:46:20|1034.2|1033.8|1034.4|1034|1034.6|1034|1034|1033.8|1509
1650973590000|2022-04-26 11:46:30|1034.6||1034.6||1034.6||1034.4||0
1650973600000|2022-04-26 11:46:40|1034.4|1034.2|1034.6|1034.2|1034.6|1034.2|1034.2|1033.8|7882
1650973610000|2022-04-26 11:46:50|1034.8|1034.4|1034.8|1034.4|1035|1034.6|1034.8|1034.2|0
1650973620000|2022-04-26 11:47:00|1035||1034.8||1035||1034.8||0
1650973640000|2022-04-26 11:47:20|1034.6|1034.2|1034.8|1034.4|1034.8|1034.4|1034.6|1034.2|2944
1650973650000|2022-04-26 11:47:30|1035|1034.2|1034|1033.6|1035|1034.4|1034|1033.6|11075
1650973660000|2022-04-26 11:47:40|1033.8|1033.4|1033.6|1033.2|1033.8|1033.4|1033.4|1032.8|842
1650973670000|2022-04-26 11:47:50|1033.8|1033|1034|1033.4|1034|1033.6|1033.6|1033|0
1650973680000|2022-04-26 11:48:00|1033.8|1033.6|1034|1033.6|1034|1033.6|1033.8|1033.4|0
1650973690000|2022-04-26 11:48:10|1034.2|1033.8|1034.4|1033.8|1034.4|1034|1034.2|1033.8|618
1650973700000|2022-04-26 11:48:20|1034.2|1034|1034.4|1033.8|1034.4|1034|1034.2|1033.8|20
1650973710000|2022-04-26 11:48:30|1034.2|1034|1034.2|1033.8|1034.2|1034|1034.2|1033.8|0
1650973720000|2022-04-26 11:48:40|1034|1033.6|1034.2|1033.6|1034.2|1033.8|1034|1033.6|0
1650973730000|2022-04-26 11:48:50|1034|1033.8|1034.2|1033.6|1034.2|1033.8|1034|1033.6|0
1650973740000|2022-04-26 11:49:00|1034|1033.8|1034.2|1033.8|1034.2|1033.8|1034|1033.6|225
1650973750000|2022-04-26 11:49:10|1034|1033.6|1034|1033.6|1034.2|1033.6|1034|1033.6|325
1650973760000|2022-04-26 11:49:20|1034.2|1033.8|1034|1033.6|1034.2|1033.8|1034|1033.6|0
1650973770000|2022-04-26 11:49:30|1034.2|1033.8|1034.2|1033.8|1034.2|1033.8|1034|1033.8|0
1650973780000|2022-04-26 11:49:40|1034|1034|1034.4|1034|1034.4|1034|1034|1033.8|1
1650973800000|2022-04-26 11:50:00|1034.2|1033.8|1033.8|1033.4|1034.2|1033.8|1033.8|1033.4|1677
1650973810000|2022-04-26 11:50:10|1034|1033.6|1034.2|1033.8|1034.4|1033.8|1033.8|1033.6|592
1650973820000|2022-04-26 11:50:20|1034|1033.6|1034.2|1033.6|1034.2|1033.6|1034|1033.6|0
1650973830000|2022-04-26 11:50:30|1034|1033.8|1034.2|1033.8|1034.2|1033.8|1034|1033.4|0
1650973840000|2022-04-26 11:50:40|1034.4|1034|1034.4|1034|1034.6|1034|1034.2|1033.8|3000
1650973850000|2022-04-26 11:50:50|1034.2|1033.8|1035|1034.6|1035|1034.6|1034.2|1033.8|9446
1650973860000|2022-04-26 11:51:00|1034.8|1034.4|1034.8|1034.4|1035|1034.4|1034.6|1034.4|1109
1650973870000|2022-04-26 11:51:10|1035|1034.6|1034.8|1034.4|1035|1034.6|1034.6|1034.4|509
1650973880000|2022-04-26 11:51:20|1034.6||1034.6||1034.6||1034.6||0
1650973890000|2022-04-26 11:51:30|1034.8|1034.2|1034.4|1034|1034.8|1034.2|1034.4|1034|0
1650973900000|2022-04-26 11:51:40|1034.2|1033.8|1034|1033.6|1034.4|1034|1034|1033.6|4578
1650973910000|2022-04-26 11:51:50|1034.2|1033.8|1034.2|1033.8|1034.2|1033.8|1034|1033.6|1539
1650973920000|2022-04-26 11:52:00|1034|1033.6|1033.8|1033.4|1034|1033.6|1033.8|1033.4|209
1650973940000|2022-04-26 11:52:20|1033.6|1033.2|1034.4|1033.8|1034.4|1034|1033.6|1033.2|9495
1650973950000|2022-04-26 11:52:30|1034.2|1033.6|1034.4|1034|1034.4|1034|1034|1033.6|0
1650973960000|2022-04-26 11:52:40|1034.2|1033.8|1034.4|1034|1034.4|1034|1034.2|1033.8|0
1650973970000|2022-04-26 11:52:50|1034.6|1034.2|1034.6|1034.2|1034.6|1034.2|1034.4|1034.2|1101
1650973980000|2022-04-26 11:53:00|1034.4|1034|1034.4|1034|1034.4|1034|1034.4|1034|40
1650973990000|2022-04-26 11:53:10|1034.6|1034.2|1034.4|1034|1034.6|1034.2|1034.4|1034|1135
1650974000000|2022-04-26 11:53:20|1034.6||1034.6||1034.6||1034.4||0
1650974010000|2022-04-26 11:53:30|1034.4|1034.2|1034.4|1034|1034.6|1034.2|1034.4|1034|210
1650974020000|2022-04-26 11:53:40|1034.6|1034.2|1034.4|1034|1034.6|1034.2|1034.4|1034|250
1650974030000|2022-04-26 11:53:50|1034.6|1034.2|1034.4|1034|1034.6|1034.2|1034.4|1034|9500
1650974040000|2022-04-26 11:54:00|1034.6|1034.2|1034.6|1034.2|1034.6|1034.2|1034.4|1034|4000
1650974050000|2022-04-26 11:54:10|1034.4|1034|1034.6|1034.2|1034.6|1034.2|1034.2|1034|3618
1650974060000|2022-04-26 11:54:20|1034.8|1034.4|1034.8|1034.4|1034.8|1034.6|1034.8|1034.4|4264
1650974070000|2022-04-26 11:54:30||1034.6||1034.4||1034.6||1034.4|0
1650974080000|2022-04-26 11:54:40||1034.6||1034.4||1034.6||1034.4|0
1650974090000|2022-04-26 11:54:50|1035|1034.6|1034.8|1034.6|1035|1034.6|1034.8|1034.6|1354
1650974100000|2022-04-26 11:55:00|1035||1034.8||1035||1034.8||200
1650974110000|2022-04-26 11:55:10|1034.6|1034.4|1034.4|1034|1034.6|1034.4|1034.4|1034|5284
1650974120000|2022-04-26 11:55:20|1034.2|1033.8|1034|1033.6|1034.4|1033.8|1033.8|1033.6|29
1650974130000|2022-04-26 11:55:30|1034.4|1033.8|1034.4|1033.8|1034.4|1034|1034.4|1033.6|5077
1650974140000|2022-04-26 11:55:40|1034.2|1034|1034.8|1034.4|1034.8|1034.4|1034.2|1033.8|1905
1650974150000|2022-04-26 11:55:50|1035|1034.6|1034.6|1034.2|1035|1034.6|1034.6|1034.2|0
1650974160000|2022-04-26 11:56:00|1034.8|1034.4|1034.8|1034.4|1034.8|1034.4|1034.6|1034.2|0
1650974180000|2022-04-26 11:56:20|1035|1034.6|1035|1034.6|1035|1034.6|1035|1034.6|0
1650974190000|2022-04-26 11:56:30|1034.8|1034.4|1034.8|1034.4|1035|1034.4|1034.8|1034.4|435
1650974200000|2022-04-26 11:56:40|1034.6|1034.2|1034.6|1034.2|1034.6|1034.2|1034.6|1034.2|2828
1650974210000|2022-04-26 11:56:50|1034.4|1034|1034.2|1033.8|1034.4|1034.2|1034.2|1033.8|3213
1650974220000|2022-04-26 11:57:00|1034|1033.6|1034|1033.6|1034|1033.6|1034|1033.6|0
1650974230000|2022-04-26 11:57:10|1033.8|1033.4|1033.8|1033.4|1034|1033.6|1033.8|1033.4|4454
1650974240000|2022-04-26 11:57:20|1033.6|1033.2|1033.4|1033|1033.8|1033.2|1033.4|1033|1073
1650974260000|2022-04-26 11:57:40|1033.2|1032.8|1033.2|1032.8|1033.4|1032.8|1033.2|1032.8|0
1650974280000|2022-04-26 11:58:00||1033||1032.8||1033||1032.8|0
1650974290000|2022-04-26 11:58:10||1033||1032.8||1033||1032.8|0
1650974300000|2022-04-26 11:58:20|1033|1032.6|1033|1032.6|1033.2|1032.8|1033|1032.6|0
1650974310000|2022-04-26 11:58:30|1032.8|1032.4|1032.8|1032.4|1032.8|1032.4|1032.6|1032.2|123
1650974320000|2022-04-26 11:58:40||1032.6||1032.4||1032.6||1032.4|0
1650974330000|2022-04-26 11:58:50|1033|1032.6|1033|1032.6|1033|1032.6|1032.8|1032.4|2779
1650974340000|2022-04-26 11:59:00|1033.2|1032.8|1033.4|1033|1033.4|1033|1033.2|1032.8|1492
1650974350000|2022-04-26 11:59:10|1033.2|1032.8|1033.8|1033.2|1034|1033.4|1033.2|1032.8|2383
1650974360000|2022-04-26 11:59:20|1034|1033.4|1034|1033.6|1034.2|1033.6|1034|1033.4|0
1650974370000|2022-04-26 11:59:30|1033.8|1033.4|1034.2|1033.8|1034.4|1034|1033.8|1033.4|2016
1650974380000|2022-04-26 11:59:40|1034|1033.6|1033.6|1033.2|1034|1033.6|1033.6|1033|0
1650974390000|2022-04-26 11:59:50|1033.4|1033|1034|1033.6|1034|1033.6|1033.4|1033|910
1650974400000|2022-04-26 12:00:00|1034.2|1033.8|1033.4|1033|1034.2|1033.8|1033.2|1033|2152
1650974410000|2022-04-26 12:00:10|1033.6|1033.2|1033.6|1033.2|1033.8|1033.2|1033.6|1033|0
1650974420000|2022-04-26 12:00:20|1033.8|1033.4|1034.4|1034|1034.6|1034.2|1033.8|1033.4|624
1650974440000|2022-04-26 12:00:40|1034.2|1033.8|1034|1033.6|1034.2|1033.8|1034|1033.4|359
1650974450000|2022-04-26 12:00:50|1033.8|1033.8|1033.8|1033.4|1033.8|1033.8|1033.8|1033.4|0
1650974460000|2022-04-26 12:01:00|1033.6|1033.2|1033.6|1033.2|1033.8|1033.4|1033.6|1033.2|621
1650974470000|2022-04-26 12:01:10|1033.4|1033|1034|1033.4|1034|1033.4|1033.4|1033|359
1650974480000|2022-04-26 12:01:20|1033.8|1033.6|1033.8|1033.2|1034|1033.6|1033.8|1033.2|0
1650974490000|2022-04-26 12:01:30|1034|1033.4|1034|1033.4|1034|1033.4|1034|1033.4|0
1650974500000|2022-04-26 12:01:40|1033.8|1033.6|1033.8|1033.2|1034|1033.6|1033.8|1033.2|50
1650974510000|2022-04-26 12:01:50||1033.4||1033.4||1033.4||1033.4|0
1650974520000|2022-04-26 12:02:00|1034|1033.6|1034|1033.6|1034|1033.6|1034|1033.4|343
1650974530000|2022-04-26 12:02:10||1033.4||1033.6||1033.6||1033.4|0
1650974540000|2022-04-26 12:02:20|1033.8|1033.4|1034|1033.4|1034|1033.6|1033.8|1033.4|0
1650974550000|2022-04-26 12:02:30|1033.8||1033.8||1034||1033.8||0
1650974560000|2022-04-26 12:02:40|1034|1033.6|1034|1033.6|1034|1033.6|1034|1033.6|0
1650974570000|2022-04-26 12:02:50|1034.2|1033.8|1034.6|1034|1034.6|1034|1034|1033.6|433
1650974580000|2022-04-26 12:03:00|1034.4||1034.6||1034.6||1034.2||0
1650974590000|2022-04-26 12:03:10|1034.4|1034.2|1034.8|1034.4|1034.8|1034.4|1034.4|1034.2|0
1650974600000|2022-04-26 12:03:20|1035|1034.6|1035|1034.6|1035|1034.8|1035|1034.6|630
1650974610000|2022-04-26 12:03:30|1035.2|1034.8|1035.6|1035.2|1035.6|1035.2|1035.2|1034.6|8906
1650974620000|2022-04-26 12:03:40|1035.8|1035.4|1036|1035.4|1036.2|1035.6|1035.8|1035.4|0
1650974630000|2022-04-26 12:03:50|1036.2|1035.6|1035.8|1035.2|1036.2|1035.8|1035.6|1035.2|2195
1650974640000|2022-04-26 12:04:00|1035.6|1035|1035.8|1035.2|1035.8|1035.2|1035.2|1035|0
1650974650000|2022-04-26 12:04:10|1035.6|1035.4|1035|1034.4|1035.6|1035.4|1034.8|1034.2|3178
1650974660000|2022-04-26 12:04:20|1034.8|1034.6|1034.8|1034.4|1035|1034.6|1034.8|1034.4|0
1650974670000|2022-04-26 12:04:30|1034.6|1034.2|1034.6|1034.2|1034.6|1034.2|1034.6|1034|0
1650974680000|2022-04-26 12:04:40|1034.8|1034.4|1034.8|1034.4|1034.8|1034.4|1034.8|1034.2|0
1650974690000|2022-04-26 12:04:50||1034.2||1034.4||1034.4||1034.2|0
1650974700000|2022-04-26 12:05:00|1035|1034.6|1035|1034.6|1035|1034.6|1035|1034.4|921
1650974710000|2022-04-26 12:05:10||1034.8||1034.8||1034.8||1034.8|2900
1650974720000|2022-04-26 12:05:20|1035.2|1035|1035.4|1035|1035.6|1035|1035.2|1035|487
1650974740000|2022-04-26 12:05:40|1035.2|1034.8|1035.2|1034.8|1035.2|1034.8|1035.2|1034.8|359
1650974750000|2022-04-26 12:05:50|1035.4|1035|1035.4|1035|1035.4|1035.2|1035.4|1035|0
1650974760000|2022-04-26 12:06:00|1035.6|1034.8|1035.4|1035|1035.6|1035|1035.4|1034.8|0
1650974770000|2022-04-26 12:06:10|1035.2|1034.8|1035.2|1034.8|1035.4|1034.8|1035|1034.8|913
1650974780000|2022-04-26 12:06:20|1035||1035.2||1035.2||1035||0
1650974790000|2022-04-26 12:06:30|1035|1034.6|1035.2|1034.8|1035.4|1035|1035|1034.6|2521
1650974800000|2022-04-26 12:06:40||1035||1035||1035||1035|0
1650974810000|2022-04-26 12:06:50|1035|1034.8|1035|1034.8|1035|1034.8|1035|1034.8|2556
1650974820000|2022-04-26 12:07:00|1035.2|1035|1035.2|1034.6|1035.2|1035|1035|1034.6|3062
1650974830000|2022-04-26 12:07:10|1035|1034.4|1034.6|1034.2|1035.2|1034.4|1034.6|1034.2|807
1650974850000|2022-04-26 12:07:30|1034.4|1034|1034.4|1034|1034.6|1034|1034.4|1034|0
1650974860000|2022-04-26 12:07:40|1034.6|1033.8|1034|1033.6|1034.6|1034|1034|1033.6|3122
1650974870000|2022-04-26 12:07:50|1034.2|1033.8|1034.2|1033.8|1034.2|1033.8|1034.2|1033.6|0
1650974880000|2022-04-26 12:08:00|1034|1033.6|1034|1033.6|1034.2|1033.6|1034|1033.6|0
1650974890000|2022-04-26 12:08:10|1034.2|1033.8|1035|1034.4|1035|1034.6|1034.2|1033.8|2475
1650974900000|2022-04-26 12:08:20|1034.8|1034.6|1035|1034.6|1035|1034.6|1034.8|1034.4|0
1650974910000|2022-04-26 12:08:30|1034.8||1034.8||1035||1034.8||0
1650974920000|2022-04-26 12:08:40|1034.6|1034.4|1034.6|1034.2|1034.6|1034.4|1034.4|1034|1084
1650974930000|2022-04-26 12:08:50|1034.4|1034|1034.4|1034|1034.4|1034|1034.4|1034|0
1650974950000|2022-04-26 12:09:10|1034.2|1033.8|1035|1034.4|1035|1034.4|1034.2|1033.6|1129
1650974960000|2022-04-26 12:09:20|1034.8|1034.2|1034.4|1034|1035|1034.4|1034.4|1034|0
1650974970000|2022-04-26 12:09:30|1034.6||1034.4||1034.6||1034.4||400
1650975000000|2022-04-26 12:10:00|||||||||46
1650975010000|2022-04-26 12:10:10||1034.2||1034||1034.2||1034|100
1650975020000|2022-04-26 12:10:20||1034.2||1034.2||1034.2||1034|0
1650975030000|2022-04-26 12:10:30|1034.6|1034.4|1034.8|1034.4|1034.8|1034.4|1034.4|1034.4|643
1650975040000|2022-04-26 12:10:40|1034.6|1034.2|1035|1034.6|1035|1034.6|1034.6|1034.2|161
1650975050000|2022-04-26 12:10:50|1035.2|1034.4|1035.2|1034.8|1035.4|1035|1035|1034.4|6341
1650975060000|2022-04-26 12:11:00|1035.4|1035|1035.8|1035.2|1035.8|1035.4|1035.2|1034.8|514
1650975070000|2022-04-26 12:11:10|1035.6|1035.4|1035.8|1035.4|1035.8|1035.4|1035.6|1035.2|0
1650975080000|2022-04-26 12:11:20|1035.6|1035.2|1035.8|1035.2|1035.8|1035.4|1035.6|1035.2|530
1650975090000|2022-04-26 12:11:30|1035.6|1035.4|1035.8|1035.4|1035.8|1035.4|1035.6|1035.4|0
1650975100000|2022-04-26 12:11:40|1035.6|1035.2|1035.8|1035.2|1035.8|1035.4|1035.6|1035.2|0
1650975110000|2022-04-26 12:11:50|1035.6|1035.4|1035.4|1034.8|1035.8|1035.4|1035.2|1034.8|14581
1650975120000|2022-04-26 12:12:00||1035||1035||1035||1034.8|0
1650975130000|2022-04-26 12:12:10||1034.8||1034.8||1035||1034.8|0
1650975140000|2022-04-26 12:12:20|1035.2|1035|1035.4|1034.8|1035.4|1035.2|1035.2|1034.8|2354
1650975150000|2022-04-26 12:12:30|1035.2|1035|1035.2|1034.6|1035.4|1035|1035.2|1034.6|0
1650975160000|2022-04-26 12:12:40|1035|1034.8|1035|1034.6|1035|1034.8|1034.8|1034.6|1000
1650975170000|2022-04-26 12:12:50|1035.2|1034.8|1035.2|1034.6|1035.2|1034.8|1035|1034.6|0
1650975180000|2022-04-26 12:13:00|1035|1034.8|1035.4|1034.8|1035.4|1034.8|1035|1034.8|1100
1650975190000|2022-04-26 12:13:10|1035.2||1035.2||1035.4||1035.2||0
1650975200000|2022-04-26 12:13:20|1035.4|1035|1035.4|1035|1035.6|1035|1035.2|1034.8|0
1650975210000|2022-04-26 12:13:30|1035.6|1035.2|1035.8|1035.6|1036|1035.6|1035.6|1035.2|3026
1650975220000|2022-04-26 12:13:40|1035.6|1035.4|1035.6|1035.2|1035.8|1035.4|1035.6|1035.2|3524
1650975230000|2022-04-26 12:13:50|1035.4|1035|1035.6|1035|1035.6|1035.2|1035.4|1035|500
1650975240000|2022-04-26 12:14:00|1035.4|1035.2|1035.6|1035|1035.6|1035.2|1035.4|1035|0
1650975250000|2022-04-26 12:14:10|1035.4|1035.2|1035.4|1035|1035.6|1035.2|1035.4|1035|410
1650975260000|2022-04-26 12:14:20|1035.6|1035.2|1037|1036.6|1037.2|1036.8|1035.6|1035|13393
1650975270000|2022-04-26 12:14:30|1036.8|1036.4|1037.4|1037|1037.4|1037|1036.8|1036.4|1179
1650975280000|2022-04-26 12:14:40|1037.6|1037.2|1037.8|1037.4|1037.8|1037.4|1037.6|1037|0
1650975290000|2022-04-26 12:14:50|1037.6|1037.2|1037|1036.6|1037.6|1037.2|1036.8|1036.6|2449
1650975300000|2022-04-26 12:15:00|1036.8|1036.4|1037.2|1036.8|1037.2|1037|1036.8|1036.4|4761
1650975310000|2022-04-26 12:15:10||1037||1036.8||1037||1036.8|294
1650975320000|2022-04-26 12:15:20|1037|1037|1037|1036.6|1037|1037|1037|1036.6|544
1650975330000|2022-04-26 12:15:30|1037.2|1036.4|1036.6|1036|1037.2|1036.4|1036.6|1036|1185
1650975340000|2022-04-26 12:15:40|1036.4|1036.2|1036.4|1036|1036.4|1036.2|1036.4|1036|0
1650975350000|2022-04-26 12:15:50|1036.6|1036.2|1036.6|1036.2|1036.6|1036.4|1036.4|1036|0
1650975360000|2022-04-26 12:16:00|1036.8|1036.4|1036.8|1036.4|1037|1036.6|1036.8|1036.4|818
1650975370000|2022-04-26 12:16:10|1036.6|1036.2|1035.8|1035.2|1036.6|1036.2|1035.6|1035.2|4267
1650975380000|2022-04-26 12:16:20|1035.6|1035.4|1035.6|1035.2|1035.8|1035.4|1035.6|1035.2|0
1650975390000|2022-04-26 12:16:30|1035.4|1035|1035.4|1035|1035.6|1035|1035.4|1035|793
1650975400000|2022-04-26 12:16:40|1035.6|1035.2|1035.4|1035|1035.6|1035.2|1035.4|1035|0
1650975410000|2022-04-26 12:16:50|1035.2|1034.8|1035.2|1034.8|1035.4|1034.8|1035.2|1034.8|2164
1650975420000|2022-04-26 12:17:00|1035.4|1035|1035.4|1035|1035.4|1035.2|1035.4|1035|0
1650975430000|2022-04-26 12:17:10|1035.2|1035.2|1035.4|1035|1035.4|1035.2|1035.2|1035|325
1650975440000|2022-04-26 12:17:20|1035.2|1034.8|1035|1034.4|1035.2|1034.8|1034.8|1034.4|1766
1650975450000|2022-04-26 12:17:30|1034.8|1034.6|1034.8|1034.4|1034.8|1034.6|1034.8|1034.4|500
1650975460000|2022-04-26 12:17:40|1034.6|1034.2|1034.8|1034.2|1034.8|1034.2|1034.6|1034.2|854
1650975470000|2022-04-26 12:17:50|1034.6||1034.6||1034.8||1034.6||0
1650975480000|2022-04-26 12:18:00|1034.4|1034|1034.8|1034.4|1034.8|1034.4|1034.4|1034|996
1650975490000|2022-04-26 12:18:10|1034.6|1034.6|1034.8|1034.4|1035.4|1035|1034.6|1034.4|765
1650975500000|2022-04-26 12:18:20|1035|1034.6|1035|1034.4|1035|1034.6|1034.8|1034.4|366
1650975510000|2022-04-26 12:18:30|1034.8||1034.8||1035||1034.8||0
1650975540000|2022-04-26 12:19:00|1034.6|1034.2|1034.8|1034.2|1034.8|1034.4|1034.4|1034|2021
1650975550000|2022-04-26 12:19:10|1034.6|1034.4|1034.8|1034.4|1034.8|1034.4|1034.6|1034.2|0
1650975580000|2022-04-26 12:19:40||1034.6||1034.4||1034.6||1034.4|3
1650975590000|2022-04-26 12:19:50|1034.6|1034.2|1034.6|1034.2|1034.8|1034.2|1034.4|1034.2|786
1650975600000|2022-04-26 12:20:00|1034.8|1034|1034.4|1034|1034.8|1034|1034.4|1034|2394
1650975610000|2022-04-26 12:20:10|1034.2|1033.8|1034.2|1033.8|1034.4|1033.8|1034.2|1033.8|510
1650975620000|2022-04-26 12:20:20|1034.4|1034|1034.2|1033.8|1034.4|1034|1034.2|1033.8|608
1650975630000|2022-04-26 12:20:30|1034|1033.6|1032.8|1032.4|1034|1033.6|1031.4|1031|88340
1650975640000|2022-04-26 12:20:40|1033|1032.6|1033|1032.8|1033|1032.8|1033|1032.4|1925
1650975650000|2022-04-26 12:20:50|1032.8|1032.6|1033|1032.6|1033|1032.8|1032.6|1032.4|3637
1650975660000|2022-04-26 12:21:00|1033.2|1032.8|1033|1032.8|1033.4|1032.8|1032.8|1032.4|2736
1650975670000|2022-04-26 12:21:10|||||||||1
1650975680000|2022-04-26 12:21:20|1033.2|1033|1033.6|1033.2|1033.6|1033.2|1033.2|1033|200
1650975690000|2022-04-26 12:21:30|1033.4|1033|1033.4|1033|1033.4|1033|1033.4|1033|2309
1650975700000|2022-04-26 12:21:40|1033.2|1032.8|1033.2|1032.8|1033.4|1033|1033.2|1032.8|5752
1650975710000|2022-04-26 12:21:50|1033.4|1033|1033.2|1032.8|1033.4|1033|1033.2|1032.8|0
1650975720000|2022-04-26 12:22:00|1033|1032.6|1033.2|1032.8|1033.2|1032.8|1033|1032.6|0
1650975730000|2022-04-26 12:22:10||1033||1032.8||1033||1032.8|0
1650975740000|2022-04-26 12:22:20||1033||1033||1033||1032.8|1914
1650975750000|2022-04-26 12:22:30|1033.4|1032.8|1034|1033.4|1034|1033.6|1033.4|1032.8|5414
1650975760000|2022-04-26 12:22:40|1034.2|1033.6|1034.6|1034|1034.6|1034|1034|1033.4|3879
1650975770000|2022-04-26 12:22:50|1034.8|1034.2|1034.6|1034|1034.8|1034.2|1034.4|1034|0
1650975780000|2022-04-26 12:23:00|1034.8|1034.2|1034.6|1034|1034.8|1034.4|1034.6|1034|0
1650975790000|2022-04-26 12:23:10|1034.4||1034.4||1034.4||1034.4||0
1650975800000|2022-04-26 12:23:20|1034.6|1034.2|1034.4|1034|1034.8|1034.2|1034.4|1034|825
1650975810000|2022-04-26 12:23:30|1034.6|1034.2|1035|1034.4|1035.2|1035|1034.6|1034|10219
1650975820000|2022-04-26 12:23:40|1034.8|1034.6|1034.6|1034.2|1035|1034.6|1034.6|1034.2|9815
1650975840000|2022-04-26 12:24:00|1034.8|1034.4|1034.8|1034.4|1034.8|1034.4|1034.6|1034.2|0
1650975850000|2022-04-26 12:24:10|1034.6|1034.2|1034.4|1034|1034.6|1034.2|1034.2|1033.8|2727
1650975860000|2022-04-26 12:24:20|1034.2|1033.8|1034.2|1034|1034.6|1034.2|1034.2|1033.8|12
1650975870000|2022-04-26 12:24:30||1033.8||1034||1034||1033.8|0
1650975880000|2022-04-26 12:24:40|1034.4|1034.2|1034.6|1034.2|1034.6|1034.2|1034.2|1034|1786
1650975890000|2022-04-26 12:24:50|1034.4|1034|1034.2|1033.8|1034.4|1034|1034.2|1033.8|3621
1650975900000|2022-04-26 12:25:00|1034.4|1033.6|1034|1033.6|1034.4|1033.6|1034|1033.6|0
1650975910000|2022-04-26 12:25:10|1033.8|1033.4|1033.6|1033|1034|1033.4|1033.4|1033|837
1650975920000|2022-04-26 12:25:20|1033.8|1033.2|1033.4|1033|1033.8|1033.2|1033.4|1033|300
1650975930000|2022-04-26 12:25:30|1033.6|1033.2|1033.4|1033|1033.6|1033.2|1033.4|1033|675
1650975950000|2022-04-26 12:25:50|1033.2|1032.8|1033|1032.6|1033.4|1032.8|1033|1032.6|801
1650975960000|2022-04-26 12:26:00|1033.2|1032.8|1033|1032.6|1033.2|1032.8|1033|1032.6|1055
1650975970000|2022-04-26 12:26:10|1033.2|1032.8|1033.2|1032.8|1033.2|1032.8|1033.2|1032.8|1297
1650975980000|2022-04-26 12:26:20|1033.4|1033|1033.4|1033.2|1033.6|1033.2|1033.4|1033|32
1650975990000|2022-04-26 12:26:30|1033.6|1033.4|1033.8|1033.6|1034|1033.6|1033.6|1033.4|526
1650976000000|2022-04-26 12:26:40|1034|1033.8|1034.6|1034.2|1034.6|1034.2|1034|1033.8|526
1650976010000|2022-04-26 12:26:50|1034.4||1034.6||1034.6||1034.4||0
1650976020000|2022-04-26 12:27:00|1034.4||1034.6||1034.6||1034.4||0
1650976040000|2022-04-26 12:27:20|1034.4||1034.6||1034.6||1034.4||0
1650976050000|2022-04-26 12:27:30|1034.4|1034|1034.4|1034|1034.4|1034|1034.2|1033.8|2372
1650976070000|2022-04-26 12:27:50|1034.6|1034.2|1034.8|1034.2|1034.8|1034.2|1034.6|1034.2|0
1650976080000|2022-04-26 12:28:00|1034.6|1034.4|1034.8|1034.4|1034.8|1034.4|1034.6|1034.4|0
1650976090000|2022-04-26 12:28:10|1034.6||1034.8||1034.8||1034.6||1522
1650976110000|2022-04-26 12:28:30|1035|1034.6|1035|1034.6|1035|1034.6|1035|1034.4|920
1650976130000|2022-04-26 12:28:50|1034.8|1034.4|1034.8|1034.4|1035|1034.4|1034.8|1034.4|1337
1650976170000|2022-04-26 12:29:30|1034.6|1034.2|1034.4|1034.2|1034.6|1034.2|1034.4|1034|6716
1650976180000|2022-04-26 12:29:40|1034.2|1034|1034.2|1033.8|1034.2|1034|1034.2|1033.6|1510
1650976200000|2022-04-26 12:30:00|1034.4|1034|1034.4|1034|1034.4|1034|1034.4|1034|580
1650976220000|2022-04-26 12:30:20|1034.2|1033.8|1034|1033.6|1034.2|1033.8|1033.8|1033.4|3632
1650976230000|2022-04-26 12:30:30|1033.8|1033.4|1034|1033.6|1034|1033.6|1033.8|1033.4|1000
1650976240000|2022-04-26 12:30:40|1033.8|1033.4|1033.4|1033|1033.8|1033.4|1033.4|1033|399
1650976250000|2022-04-26 12:30:50|1033.2|1032.8|1033.8|1033.4|1033.8|1033.4|1033|1032.6|5126
1650976260000|2022-04-26 12:31:00|1034|1033.6|1034.2|1033.8|1034.4|1033.8|1034|1033.6|359
1650976270000|2022-04-26 12:31:10|1034.4||1034.2||1034.4||1034.2||0
1650976280000|2022-04-26 12:31:20|1034.4|1034|1034.4|1034|1034.4|1034.2|1034.2|1033.8|0
1650976290000|2022-04-26 12:31:30||1034.2||1034.2||1034.2||1034.2|0
1650976300000|2022-04-26 12:31:40|1034.6|1034.4|1035|1034.4|1035|1034.4|1034.6|1034.4|366
1650976310000|2022-04-26 12:31:50|1034.8||1034.8||1034.8||1034.8||0
1650976320000|2022-04-26 12:32:00|1034.6|1034.2|1034.6|1034.2|1034.6|1034.2|1034.4|1034.2|2126
1650976330000|2022-04-26 12:32:10||1034.4||1034.2||1034.4||1034.2|0
1650976340000|2022-04-26 12:32:20|1034.8|1034.4|1035|1034.6|1035|1034.8|1034.8|1034.4|4732
1650976350000|2022-04-26 12:32:30|1034.8||1035||1035||1034.8||0
1650976360000|2022-04-26 12:32:40|1034.8|1034.4|1034.8|1034.4|1035|1034.6|1034.8|1034.4|1341
1650976370000|2022-04-26 12:32:50|1035|1034.6|1034.8|1034.4|1035|1034.6|1034.8|1034.4|0
1650976390000|2022-04-26 12:33:10|1035|1034.6|1035.2|1034.6|1035.4|1035|1034.8|1034.6|10717
1650976400000|2022-04-26 12:33:20|1035.4|1034.8|1035.6|1035.2|1035.8|1035.4|1035.4|1034.8|2733
1650976410000|2022-04-26 12:33:30|1035.8|1035.4|1035.2|1034.8|1035.8|1035.4|1035.2|1034.8|1589
1650976420000|2022-04-26 12:33:40|1035.4|1035|1035.6|1035|1035.6|1035.2|1035.2|1034.8|0
1650976430000|2022-04-26 12:33:50|1035.4|1035.2|1035.8|1035.4|1035.8|1035.4|1035.4|1035.2|0
1650976440000|2022-04-26 12:34:00|1035.6|1035.2|1035.6|1035.2|1035.6|1035.2|1035.6|1035.2|1167
1650976460000|2022-04-26 12:34:20|1035.8|1035.4|1035.8|1035.2|1035.8|1035.4|1035.6|1035.2|0
1650976470000|2022-04-26 12:34:30|1035.6|1035.4|1035.6|1035.2|1035.6|1035.4|1035.6|1035.2|0
1650976480000|2022-04-26 12:34:40||1035.4||1035.2||1035.4||1035.2|550
1650976490000|2022-04-26 12:34:50|1035.4|1035|1035.4|1035|1035.4|1035|1035.4|1035|790
1650976500000|2022-04-26 12:35:00|1035.2|1034.8|1035.6|1035.4|1035.6|1035.4|1035.2|1034.8|7088
1650976510000|2022-04-26 12:35:10|1035.8|1035.2|1035|1034.8|1035.8|1035.2|1035|1034.8|8011
1650976520000|2022-04-26 12:35:20|1035.2||1035.2||1035.2||1035||0
1650976530000|2022-04-26 12:35:30|1035|1034.6|1034.8|1034.4|1035|1034.6|1034.8|1034.4|1329
1650976540000|2022-04-26 12:35:40|1035|1034.2|1035|1034.4|1035|1034.4|1034.6|1034.2|0
1650976550000|2022-04-26 12:35:50|1034.8|1034.6|1034.8|1034.4|1034.8|1034.6|1034.8|1034.4|0
1650976560000|2022-04-26 12:36:00|1034.6|1034.2|1034.6|1034.2|1034.8|1034.2|1034.4|1034.2|627
1650976580000|2022-04-26 12:36:20|1034.4||1034.6||1034.6||1034.4||0
1650976590000|2022-04-26 12:36:30|1034.4||1034.6||1034.6||1034.4||0
1650976600000|2022-04-26 12:36:40|1034.4|1034.4|1034.6|1034|1034.6|1034.4|1034.4|1034|2202
1650976610000|2022-04-26 12:36:50|1034.4|1034.2|1034.6|1034.2|1034.6|1034.2|1034.2|1034|0
1650976620000|2022-04-26 12:37:00|1034.4|1034|1034.4|1034|1034.4|1034|1034.2|1033.8|10066
1650976630000|2022-04-26 12:37:10|1034.2|1034.2|1034.2|1033.8|1034.4|1034.2|1034.2|1033.8|862
1650976640000|2022-04-26 12:37:20|1034|1033.6|1033.8|1033.4|1034|1033.6|1033.8|1033.4|822
1650976650000|2022-04-26 12:37:30|1033.6|1033.2|1033.6|1033.2|1033.6|1033.2|1033.6|1033.2|904
1650976660000|2022-04-26 12:37:40|1033.4|1033.4|1031.4|1030.8|1033.8|1033.4|1031.2|1030.8|14323
1650976670000|2022-04-26 12:37:50|1031.2|1031|1032.6|1032|1032.6|1032|1031.2|1030.6|19675
1650976680000|2022-04-26 12:38:00|1032.8|1032.2|1031.6|1031.2|1032.8|1032.4|1031.6|1031.2|8110
1650976690000|2022-04-26 12:38:10|1031.4|1031|1031.6|1031.2|1032|1031.6|1031.4|1031|1448
1650976700000|2022-04-26 12:38:20|1031.8|1031.4|1031.2|1030.8|1031.8|1031.4|1031|1030.6|10309
1650976710000|2022-04-26 12:38:30|1031.4|1031|1031.8|1031.4|1032.2|1031.6|1031.2|1030.8|8082
1650976720000|2022-04-26 12:38:40|1032|1031.6|1032|1031.6|1032.2|1031.8|1032|1031.4|401
1650976730000|2022-04-26 12:38:50|1032.2|1031.8|1032.2|1031.6|1032.4|1032|1031.8|1031.2|5374
1650976740000|2022-04-26 12:39:00|1032.4|1031.8|1032|1031.4|1032.6|1032|1031.8|1031.4|736
1650976750000|2022-04-26 12:39:10|1032.2|1031.6|1032.4|1031.8|1032.6|1032|1032.2|1031.6|1889
1650976760000|2022-04-26 12:39:20|1032.6|1032|1032.6|1032.2|1032.8|1032.4|1032.6|1031.8|0
1650976770000|2022-04-26 12:39:30|1032.8|1032.4|1032.6|1032.2|1032.8|1032.4|1032.6|1032.2|382
1650976780000|2022-04-26 12:39:40|1032.4||1032.6||1032.6||1032.4||1574
1650976790000|2022-04-26 12:39:50|1032.8|1032.4|1032.6|1032.2|1032.8|1032.4|1032.6|1032.2|1860
1650976800000|2022-04-26 12:40:00|1032.4|1032|1032.2|1032|1032.4|1032.2|1032|1031.6|16612
1650976810000|2022-04-26 12:40:10|1032|1031.8|1031.8|1031.2|1032|1031.8|1031.6|1031.2|6501
1650976820000|2022-04-26 12:40:20|1031.6|1031|1031.4|1031|1031.6|1031|1031.4|1030.8|3029
1650976830000|2022-04-26 12:40:30|1031.6|1030.8|1031.6|1031.2|1031.6|1031.2|1031.6|1030.8|0
1650976840000|2022-04-26 12:40:40|1031.4|1031|1031.2|1030.6|1031.4|1031|1031|1030.6|500
1650976850000|2022-04-26 12:40:50|1031|1030.8|1031.4|1031|1031.6|1031.2|1031|1030.6|12232
1650976860000|2022-04-26 12:41:00|1031.2|1030.8|1031|1030.6|1031.2|1031|1030.6|1030|7919
1650976870000|2022-04-26 12:41:10|1030.8|1030.4|1030.8|1030.4|1030.8|1030.4|1030.6|1030.2|1827
1650976880000|2022-04-26 12:41:20|1030.6|1030.2|1030.6|1030.4|1030.6|1030.4|1030.6|1030.2|0
1650976890000|2022-04-26 12:41:30|1030.4|1030.2|1030.8|1030.4|1030.8|1030.4|1030.2|1029.8|33376
1650976900000|2022-04-26 12:41:40|1030.6|1030.2|1030.2|1029.8|1030.8|1030.2|1030.2|1029.6|2822
1650976910000|2022-04-26 12:41:50|1030|1029.6|1029.8|1029.4|1030|1029.6|1029.6|1029.2|466
1650976920000|2022-04-26 12:42:00|1030|1029.6|1029.8|1029.4|1030.4|1030|1029.8|1029.4|10171
1650976930000|2022-04-26 12:42:10|1030|1029.6|1031.2|1030.6|1031.4|1030.8|1030|1029.6|4548
1650976940000|2022-04-26 12:42:20|1031.4|1030.8|1030.4|1029.8|1031.4|1030.8|1030|1029.4|14126
1650976950000|2022-04-26 12:42:30|1030.2|1029.6|1030|1029.4|1030.2|1029.6|1029.6|1029|515
1650976960000|2022-04-26 12:42:40|1030.2|1029.6|1029.8|1029.2|1030.2|1029.8|1029.8|1029.2|695
1650976970000|2022-04-26 12:42:50|1029.6|1029|1029.8|1029.4|1029.8|1029.4|1029.4|1029|2595
1650976980000|2022-04-26 12:43:00|1029.6|1029.6|1030.2|1029.6|1030.4|1030|1029.6|1029.6|3687
1650976990000|2022-04-26 12:43:10|1030|1029.4|1030.2|1029.6|1030.2|1029.8|1029.8|1029.4|5554
1650977000000|2022-04-26 12:43:20|1030|1029.4|1030|1029.6|1030.4|1029.8|1029.6|1029.2|2707
1650977010000|2022-04-26 12:43:30|1030.2|1029.4|1030|1029.4|1030.2|1029.4|1029.8|1029.4|0
1650977020000|2022-04-26 12:43:40|1030.2|1029.6|1030.2|1029.8|1030.4|1030|1030|1029.4|5586
1650977030000|2022-04-26 12:43:50|1030.4|1030|1029.8|1029.2|1030.6|1030|1029.8|1029.2|7881
1650977040000|2022-04-26 12:44:00|1029.6|1029|1029.6|1029.2|1029.6|1029.2|1029.6|1029|0
1650977050000|2022-04-26 12:44:10|1029.8|1029.4|1029.8|1029.4|1030.2|1029.8|1029.6|1029.2|3540
1650977070000|2022-04-26 12:44:30|1029.6|1029.2|1029.4|1029|1029.8|1029.4|1029.4|1029|151
1650977080000|2022-04-26 12:44:40|1029.2|1028.8|1029|1028.6|1029.4|1028.8|1029|1028.4|4804
1650977090000|2022-04-26 12:44:50|1029.2|1028.8|1029|1028.6|1029.4|1028.8|1029|1028.6|545
1650977100000|2022-04-26 12:45:00|1029.2||1029||1029.2||1028.8||0
1650977110000|2022-04-26 12:45:10|1028.8|1028.4|1028.8|1028.2|1028.8|1028.4|1028.6|1028.2|10
1650977120000|2022-04-26 12:45:20|1029|1028.4|1029|1028.6|1029|1028.6|1028.8|1028.4|1154
1650977140000|2022-04-26 12:45:40|1028.8|1028.4|1029|1028.6|1029|1028.6|1028.8|1028.2|2977
1650977150000|2022-04-26 12:45:50||1028.4||1028.6||1028.6||1028.4|0
1650977160000|2022-04-26 12:46:00|1029.2|1028.8|1029.4|1028.8|1029.4|1029|1029|1028.6|22644
1650977170000|2022-04-26 12:46:10|1029.2|1029|1029.4|1029|1029.4|1029|1029.2|1029|1062
1650977180000|2022-04-26 12:46:20|1029.2|1028.8|1029.4|1029|1029.6|1029.2|1029.2|1028.8|3000
1650977190000|2022-04-26 12:46:30|1029.6|1028.8|1029.2|1028.8|1029.6|1029.2|1029.2|1028.8|3239
1650977200000|2022-04-26 12:46:40|1029|1028.6|1029.8|1029.2|1029.8|1029.2|1029|1028.6|1431
1650977210000|2022-04-26 12:46:50|1030|1029.4|1030.2|1029.8|1030.4|1029.8|1030|1029.2|831
1650977220000|2022-04-26 12:47:00|1030.4|1030|1030.2|1029.6|1030.4|1030|1029.8|1029.4|2102
1650977230000|2022-04-26 12:47:10|1030.4|1029.8|1030|1029.6|1030.4|1030|1030|1029.6|0
1650977240000|2022-04-26 12:47:20|1029.8|1029.4|1030|1029.6|1030|1029.6|1029.8|1029.4|0
1650977250000|2022-04-26 12:47:30|1029.8|1029.4|1030|1029.6|1030|1029.6|1029.8|1029.4|0
1650977260000|2022-04-26 12:47:40|1029.8|1029.4|1030.4|1029.8|1030.8|1030.2|1029.8|1029.2|17077
1650977270000|2022-04-26 12:47:50|1030.6|1030|1030.2|1029.8|1030.6|1030|1030|1029.6|3100
1650977280000|2022-04-26 12:48:00|1030.4|1029.6|1030|1029.6|1030.4|1029.8|1030|1029.6|538
1650977290000|2022-04-26 12:48:10|1030.2|1029.8|1030|1029.6|1030.2|1029.8|1029.8|1029.4|2142
1650977300000|2022-04-26 12:48:20||1029.4||1029.6||1029.6||1029.4|0
1650977310000|2022-04-26 12:48:30|1029.8|1029.4|1030|1029.6|1030|1029.6|1029.8|1029.4|1161
1650977320000|2022-04-26 12:48:40|1029.8|1029.4|1030|1029.4|1030|1029.6|1029.8|1029.4|0
1650977330000|2022-04-26 12:48:50|1029.8|1029.6|1030|1029.6|1030|1029.6|1029.8|1029.4|9
1650977340000|2022-04-26 12:49:00|1030.2|1029.8|1030.2|1029.8|1030.4|1030|1030|1029.6|1688
1650977350000|2022-04-26 12:49:10|1030.4|1030|1030.6|1030.2|1031|1030.6|1030.4|1030|3452
1650977360000|2022-04-26 12:49:20|1030.4|1030|1030.4|1029.8|1030.4|1030|1030.2|1029.8|948
1650977370000|2022-04-26 12:49:30|1030.2|1030|1030.4|1030|1030.4|1030|1030.2|1029.8|780
1650977380000|2022-04-26 12:49:40|1030.2|1029.8|1030.2|1029.8|1030.4|1030|1030.2|1029.8|0
1650977390000|2022-04-26 12:49:50|1030.4|1030|1030.4|1029.8|1030.6|1030|1030.2|1029.6|503
1650977400000|2022-04-26 12:50:00|1030.2|1030|1030.4|1030|1030.6|1030|1030.2|1029.8|1284
1650977410000|2022-04-26 12:50:10|1030.2|1029.8|1030.2|1029.8|1030.2|1030|1030|1029.6|8082
1650977420000|2022-04-26 12:50:20|1030.4|1030|1030.6|1030.2|1030.6|1030.2|1030.4|1030|667
1650977430000|2022-04-26 12:50:30|1030.8|1030.4|1031.2|1030.6|1031.2|1030.8|1030.8|1030.2|0
1650977440000|2022-04-26 12:50:40|1031|1030.8|1031.2|1030.8|1031.2|1030.8|1031|1030.8|0
1650977450000|2022-04-26 12:50:50|1031.4|1031|1031|1030.6|1031.4|1031|1031|1030.6|3027
1650977460000|2022-04-26 12:51:00|1031.2|1030.8|1031|1030.4|1031.4|1031|1031|1030.4|578
1650977470000|2022-04-26 12:51:10||1030.6||1030.6||1030.6||1030.4|0
1650977480000|2022-04-26 12:51:20|1030.8|1030.4|1031|1030.4|1031|1030.6|1030.8|1030.2|500
1650977490000|2022-04-26 12:51:30|1031.2|1030.6|1031.2|1030.8|1031.4|1030.8|1031|1030.6|653
1650977500000|2022-04-26 12:51:40|1031|1030.6|1031.2|1030.6|1031.2|1030.8|1030.8|1030.4|5666
1650977510000|2022-04-26 12:51:50|1031|1030.8|1031.2|1030.8|1031.4|1030.8|1031|1030.8|0
1650977520000|2022-04-26 12:52:00|1031.4|1031|1030.8|1030.4|1031.4|1031|1030.8|1030.4|10498
1650977530000|2022-04-26 12:52:10|1030.6|1030.2|1030.6|1030.2|1030.8|1030.4|1030.6|1030|6958
1650977540000|2022-04-26 12:52:20|1030.8|1030.4|1030.6|1030.2|1030.8|1030.4|1030.6|1030.2|2033
1650977550000|2022-04-26 12:52:30|1030.8|1030.4|1030.6|1030.2|1030.8|1030.4|1030.6|1030.2|0
1650977560000|2022-04-26 12:52:40|1030.4|1030|1030.6|1030.2|1030.6|1030.2|1030.4|1029.8|1845
1650977570000|2022-04-26 12:52:50|1030.4|1030|1030.6|1030.2|1030.8|1030.4|1030.4|1030|4634
1650977580000|2022-04-26 12:53:00|1030.4|1030|1030.2|1029.6|1030.4|1030|1030|1029.6|13
1650977590000|2022-04-26 12:53:10|1030|1029.4|1030|1029.4|1030|1029.6|1029.8|1029.2|200
1650977600000|2022-04-26 12:53:20|1030.2|1029.6|1030|1029.6|1030.2|1029.8|1030|1029.4|500
1650977610000|2022-04-26 12:53:30||1029.4||1029.6||1029.6||1029.4|0
1650977620000|2022-04-26 12:53:40|1030.2|1029.8|1031|1030.4|1031.2|1030.8|1030.2|1029.8|2214
1650977630000|2022-04-26 12:53:50|1031.2|1030.6|1031|1030.4|1031.2|1030.6|1030.8|1030.4|0
1650977640000|2022-04-26 12:54:00|1031.2|1030.6|1031.2|1030.8|1031.2|1030.8|1031.2|1030.4|1238
1650977650000|2022-04-26 12:54:10|1031.4|1031|1031.2|1030.8|1031.6|1031|1031|1030.6|572
1650977660000|2022-04-26 12:54:20|1031|1031|1031|1030.4|1031.2|1031|1031|1030.4|80
1650977670000|2022-04-26 12:54:30|1031.2|1030.6|1030.8|1030.4|1031.2|1030.8|1030.8|1030.4|619
1650977680000|2022-04-26 12:54:40|1030.6||1030.8||1030.8||1030.6||0
1650977700000|2022-04-26 12:55:00|1030.6|1030.2|1029.8|1029.4|1030.6|1030.2|1029.8|1029.4|1925
1650977710000|2022-04-26 12:55:10|1030|1029.2|1029.8|1029.4|1030|1029.4|1029.6|1029.2|0
1650977720000|2022-04-26 12:55:20|1029.6|1029.2|1029.8|1029.4|1030|1029.6|1029.6|1029.2|3005
1650977730000|2022-04-26 12:55:30|1029.6|1029.2|1029.4|1029|1029.6|1029.2|1029.4|1028.8|0
1650977740000|2022-04-26 12:55:40|1029.2|1028.8|1029.2|1028.8|1029.2|1028.8|1029.2|1028.8|11
1650977750000|2022-04-26 12:55:50|1029|1028.6|1029|1028.6|1029|1028.6|1029|1028.4|484
1650977760000|2022-04-26 12:56:00|1028.8|1028.4|1028.8|1028.2|1028.8|1028.4|1028.8|1028.2|17
1650977770000|2022-04-26 12:56:10|1028.6|1028.4|1028.6|1028.2|1028.8|1028.6|1028.6|1028.2|1127
1650977790000|2022-04-26 12:56:30|1028.4|1028|1028.4|1028|1028.4|1028|1028.4|1028|2506
1650977800000|2022-04-26 12:56:40|1028.2|1028.2|1028.6|1028.2|1028.6|1028.2|1028.2|1028.2|6868
1650977810000|2022-04-26 12:56:50|1028.4|1028.4|1028.6|1028.2|1028.6|1028.4|1028.4|1028|3422
1650977820000|2022-04-26 12:57:00|1028.8|1028.4|1029|1028.8|1029|1028.8|1028.8|1028.2|598
1650977830000|2022-04-26 12:57:10|1028.8|1028.6|1028.4|1028|1028.8|1028.6|1028.4|1028|915
1650977840000|2022-04-26 12:57:20||1028.2||1028||1028.2||1028|123
1650977850000|2022-04-26 12:57:30||1028.2||1028||1028.2||1028|0
1650977870000|2022-04-26 12:57:50|1028|1027.8|1028.2|1027.6|1028.6|1028|1028|1027.4|6839
1650977880000|2022-04-26 12:58:00|1028|1027.8|1028.2|1027.8|1028.4|1027.8|1028|1027.6|0
1650977890000|2022-04-26 12:58:10|1028|1028|1028.4|1028.2|1028.6|1028.2|1028|1028|359
1650977900000|2022-04-26 12:58:20|1028.6|1028|1028.6|1028|1028.8|1028.2|1028.6|1028|185
1650977910000|2022-04-26 12:58:30|1028.8|1028.2|1028.6|1028.4|1028.8|1028.4|1028.6|1028|0
1650977920000|2022-04-26 12:58:40|1028.8||1028.8||1029||1028.8||254
1650977930000|2022-04-26 12:58:50|1028.6|1028.2|1029|1028.6|1029.2|1028.6|1028.6|1028.2|907
1650977940000|2022-04-26 12:59:00|1029.2|1028.4|1029.4|1028.8|1029.6|1029|1029.2|1028.4|273
1650977950000|2022-04-26 12:59:10|1029.2|1029|1029.2|1028.8|1029.2|1029|1029.2|1028.8|0
1650977960000|2022-04-26 12:59:20|1029.4|1029|1029.4|1029|1029.4|1029|1029.2|1028.8|0
1650977970000|2022-04-26 12:59:30|1029.2|1029.2|1029.4|1028.8|1029.4|1029.2|1029.2|1028.8|66
1650977980000|2022-04-26 12:59:40|1029.2|1029|1029|1028.6|1029.4|1029|1029|1028.4|261
1650977990000|2022-04-26 12:59:50|1028.8|1028.4|1029|1028.6|1029|1028.6|1028.8|1028.4|0
1650978000000|2022-04-26 13:00:00|1028.8|1028.4|1028.8|1028.4|1028.8|1028.6|1028.8|1028.4|0
1650978040000|2022-04-26 13:00:40|||||||||50
1650978050000|2022-04-26 13:00:50|1028.6|1028.2|1028.4|1028|1028.8|1028.4|1028.4|1028|7679
1650978070000|2022-04-26 13:01:10|1028.6|1028.2|1028.6|1028.2|1028.6|1028.2|1028.4|1028|5594
1650978080000|2022-04-26 13:01:20|1028.8|1028.4|1029.4|1029|1029.4|1029|1028.8|1028.4|3145
1650978100000|2022-04-26 13:01:40|1029.6|1029.2|1029.4|1029|1029.8|1029.4|1029.4|1029|8539
1650978110000|2022-04-26 13:01:50|1029.2|1028.8|1029.6|1029|1029.6|1029|1029|1028.6|3537
1650978120000|2022-04-26 13:02:00|1029.4|1028.8|1029.6|1029.2|1029.6|1029.4|1029.4|1028.8|4710
1650978130000|2022-04-26 13:02:10|1029.4|1029|1029.6|1029.2|1029.6|1029.4|1029.4|1029|0
1650978140000|2022-04-26 13:02:20|1029.8|1029.4|1029.6|1029.4|1030|1029.6|1029.4|1029|3974
1650978150000|2022-04-26 13:02:30|1029.8|1029.6|1029.8|1029.2|1030|1029.8|1029.6|1029.2|6269
1650978160000|2022-04-26 13:02:40|1030|1029.4|1029.6|1029.2|1030|1029.6|1029.4|1029|555
1650978170000|2022-04-26 13:02:50||1029.4||1029.2||1029.4||1029.2|0
1650978180000|2022-04-26 13:03:00|1029.4|1029.4|1029.6|1029.2|1029.6|1029.4|1029.4|1029.2|323
1650978200000|2022-04-26 13:03:20|1029.8|1029.4|1029.6|1029.2|1029.8|1029.6|1029.6|1029.2|1031
1650978210000|2022-04-26 13:03:30|1029.8|1029.4|1029.4|1029.2|1029.8|1029.4|1029.4|1029.2|100
1650978220000|2022-04-26 13:03:40|1029.6|1029|1029|1028.6|1029.6|1029|1029|1028.6|1726
1650978230000|2022-04-26 13:03:50|1028.8|1028.4|1029|1028.6|1029|1028.6|1028.8|1028.4|16
1650978240000|2022-04-26 13:04:00||1028.8||1028.8||1028.8||1028.6|500
1650978250000|2022-04-26 13:04:10||1028.6||1028.6||1028.6||1028.6|0
1650978260000|2022-04-26 13:04:20|1029.2|1028.8|1029.2|1028.8|1029.4|1029|1029.2|1028.6|2240
1650978280000|2022-04-26 13:04:40|1029|1028.6|1029|1028.6|1029|1028.6|1029|1028.6|1799
1650978290000|2022-04-26 13:04:50|1028.8||1028.8||1029||1028.8||537
1650978300000|2022-04-26 13:05:00|1028.6|1028.2|1028.6|1028.2|1028.8|1028.4|1028.4|1027.8|6326
1650978310000|2022-04-26 13:05:10|1028.4||1028.6||1028.6||1028.4||0
1650978340000|2022-04-26 13:05:40|1028.4|1028.4|1028.6|1028.4|1028.8|1028.4|1028.4|1028.2|3000
1650978350000|2022-04-26 13:05:50||1028.2||1028.2||1028.4||1028.2|1122
1650978360000|2022-04-26 13:06:00||1028.4||1028.2||1028.4||1028.2|0
1650978380000|2022-04-26 13:06:20||1028.4||1028.2||1028.4||1028.2|0
1650978390000|2022-04-26 13:06:30|1028.8|1028.4|1028.8|1028.4|1029|1028.6|1028.6|1028.2|6734
1650978400000|2022-04-26 13:06:40|1029|1028.6|1029.2|1029|1029.2|1029|1029|1028.6|1633
1650978410000|2022-04-26 13:06:50|1029.4|1028.8|1029.2|1028.8|1029.4|1028.8|1029.2|1028.6|2660
1650978420000|2022-04-26 13:07:00|1029|1029|1029.4|1029|1029.4|1029.2|1029|1029|484
1650978430000|2022-04-26 13:07:10|1029.6|1029.2|1029.8|1029.2|1029.8|1029.4|1029.6|1029|4712
1650978440000|2022-04-26 13:07:20|1029.6|1029.4|1029.4|1029|1029.6|1029.4|1029.4|1029|1393
1650978450000|2022-04-26 13:07:30|1029.6|1029.2|1030.6|1030.2|1030.8|1030.4|1029.6|1029.2|35829
1650978460000|2022-04-26 13:07:40|1030.4|1030|1030.4|1030|1030.8|1030.4|1030.2|1029.8|9366
1650978470000|2022-04-26 13:07:50|1030.6|1030.2|1030.6|1030.2|1030.6|1030.4|1030.4|1030.2|600
1650978480000|2022-04-26 13:08:00|1030.4|1030|1030.2|1029.6|1030.4|1030|1029.8|1029.4|2193
1650978490000|2022-04-26 13:08:10|1030.4|1029.8|1030|1029.6|1030.4|1030|1029.8|1029.6|0
1650978500000|2022-04-26 13:08:20||1029.8||1029.6||1029.8||1029.6|1822
1650978510000|2022-04-26 13:08:30||1029.8||1029.6||1029.8||1029.6|0
1650978520000|2022-04-26 13:08:40|1030.2|1029.8|1030.4|1029.8|1030.4|1030|1030|1029.6|1169
1650978530000|2022-04-26 13:08:50|1030.2|1030|1030.4|1030.2|1030.4|1030.2|1030.2|1029.8|832
1650978540000|2022-04-26 13:09:00|1030.6|1030.4|1031.2|1030.8|1031.2|1030.8|1030.6|1030.2|2577
1650978550000|2022-04-26 13:09:10|1031.4|1031|1031.6|1031.2|1031.6|1031.2|1031.4|1030.8|1596
1650978560000|2022-04-26 13:09:20|1031.4|1031|1031.2|1030.8|1031.4|1031|1031|1030.8|992
1650978570000|2022-04-26 13:09:30|1031|1030.6|1030.8|1030.2|1031|1030.6|1030.8|1030.2|2998
1650978580000|2022-04-26 13:09:40|1030.6|1030|1030.4|1030|1030.8|1030.2|1030.4|1030|0
1650978590000|2022-04-26 13:09:50|1030.6|1030.2|1030.6|1030.2|1030.6|1030.2|1030.4|1030|920
1650978600000|2022-04-26 13:10:00|||||||||2364
1650978610000|2022-04-26 13:10:10|1030.4|1030|1030.4|1030|1030.6|1030|1030.4|1030|2811
1650978620000|2022-04-26 13:10:20||1030.2||1030||1030.2||1030|0
1650978630000|2022-04-26 13:10:30|1030.2|1029.8|1030.4|1029.8|1030.4|1029.8|1029.8|1029.6|12864
1650978640000|2022-04-26 13:10:40|1030.2|1030|1030.2|1029.8|1030.2|1030|1030.2|1029.6|0
1650978650000|2022-04-26 13:10:50|1030|1029.6|1029.8|1029.4|1030|1029.8|1029.8|1029.2|5047
1650978660000|2022-04-26 13:11:00|1030|1029.6|1030.8|1030.4|1031|1030.4|1030|1029.6|8770
1650978670000|2022-04-26 13:11:10|1030.6|1030.2|1030.6|1030|1030.6|1030.2|1030.2|1029.8|2326
1650978680000|2022-04-26 13:11:20|1030.4|1029.8|1031|1030.6|1031|1030.6|1030.4|1029.8|270
1650978690000|2022-04-26 13:11:30|1030.8|1030.8|1031|1030.6|1031|1030.8|1030.8|1030.4|0
1650978700000|2022-04-26 13:11:40|1030.8|1030.4|1030.8|1030.4|1030.8|1030.4|1030.8|1030.2|114
1650978710000|2022-04-26 13:11:50||1030.2||1030.2||1030.4||1030.2|0
1650978720000|2022-04-26 13:12:00|1030.6|1030.4|1030.6|1030|1030.8|1030.6|1030.6|1030|0
1650978730000|2022-04-26 13:12:10|1030.8|1030.2|1030.8|1030.4|1030.8|1030.4|1030.8|1030.2|1135
1650978750000|2022-04-26 13:12:30|1030.6|1030.2|1030.8|1030.2|1030.8|1030.4|1030.6|1030.2|365
1650978760000|2022-04-26 13:12:40|1030.6|1030.4|1030.6|1030.2|1030.8|1030.4|1030.4|1030|233
1650978770000|2022-04-26 13:12:50|1030.4|1030.4|1030.6|1030.2|1030.8|1030.4|1030.4|1030.2|420
1650978780000|2022-04-26 13:13:00|1030.8|1030.4|1030.8|1030.4|1030.8|1030.6|1030.4|1030.2|7498
1650978790000|2022-04-26 13:13:10|1030.6|1030.2|1030.6|1030|1030.6|1030.2|1030.4|1030|2929
1650978800000|2022-04-26 13:13:20|1030.4|1030.2|1030.6|1030|1030.6|1030.2|1030.4|1030|225
1650978810000|2022-04-26 13:13:30|1030.4|1030.2|1030.6|1030.2|1030.6|1030.2|1030.2|1030.2|0
1650978820000|2022-04-26 13:13:40|1030.8|1030.4|1030.8|1030.4|1030.8|1030.4|1030.8|1030.2|1767
1650978830000|2022-04-26 13:13:50|1030.6|1030.2|1030.8|1030.4|1030.8|1030.4|1030.6|1030.2|0
1650978840000|2022-04-26 13:14:00|1030.6|1030.6|1031.4|1031|1031.4|1031|1030.6|1030.6|4666
1650978850000|2022-04-26 13:14:10|1031.8|1031.6|1031.8|1031.4|1031.8|1031.6|1031.6|1031.2|15326
1650978860000|2022-04-26 13:14:20|1032|1031.6|1031.4|1031|1032.2|1031.8|1031.4|1031|5488
1650978870000|2022-04-26 13:14:30|1031.6|1031.2|1031|1030.6|1031.6|1031.2|1030.8|1030.4|1700
1650978880000|2022-04-26 13:14:40|1030.8|1030.4|1031.2|1030.8|1031.4|1031|1030.8|1030.4|1349
1650978890000|2022-04-26 13:14:50|1031.4|1031|1031.4|1031|1031.4|1031|1031.2|1030.8|200
1650978900000|2022-04-26 13:15:00|1031.6|1030.8|1031.6|1031|1031.8|1031.4|1031.4|1030.8|7055
1650978910000|2022-04-26 13:15:10|1031.4||1031.4||1031.6||1031.4||0
1650978920000|2022-04-26 13:15:20|1031.6|1031.2|1032|1031.4|1032|1031.4|1031.6|1031|0
1650978930000|2022-04-26 13:15:30|1031.8|1031.2|1032.2|1031.6|1032.2|1031.8|1031.8|1031.2|2278
1650978940000|2022-04-26 13:15:40|1032|1031.8|1031.6|1031.2|1032.2|1032|1031.6|1031.2|5805
1650978950000|2022-04-26 13:15:50|1031.8|1031.4|1032|1031.6|1032|1031.8|1031.8|1031.4|3963
1650978960000|2022-04-26 13:16:00|1031.8|1031.4|1032|1031.6|1032|1031.6|1031.8|1031.4|0
1650978970000|2022-04-26 13:16:10|1031.8|1031.8|1031.8|1031.2|1031.8|1031.8|1031.6|1031|1018
1650978980000|2022-04-26 13:16:20|1031.6|1031|1031.4|1031|1031.8|1031|1031.2|1030.6|177
1650979000000|2022-04-26 13:16:40|1031.2|1030.8|1031.2|1031|1031.2|1031|1031.2|1030.6|931
1650979010000|2022-04-26 13:16:50|1031.4|1031.2|1032|1031.4|1032|1031.4|1031.2|1031.2|2924
1650979020000|2022-04-26 13:17:00|1031.8|1031.2|1031.6|1031.2|1032|1031.2|1031.4|1031|0
1650979030000|2022-04-26 13:17:10|1031.4|1031|1032.8|1032.4|1032.8|1032.4|1031.4|1031|11391
1650979040000|2022-04-26 13:17:20|1032.4|1032.2|1032.6|1032.2|1032.8|1032.4|1032.2|1032|5522
1650979050000|2022-04-26 13:17:30|1032.8|1032.4|1032.6|1032.2|1032.8|1032.4|1032.6|1032.2|0
1650979060000|2022-04-26 13:17:40||1032.4||1032.2||1032.4||1032.2|0
1650979070000|2022-04-26 13:17:50|1032.4|1032.4|1032.6|1032.2|1032.6|1032.4|1032.4|1032.2|1062
1650979080000|2022-04-26 13:18:00|1032.4|1032|1032.8|1032.4|1032.8|1032.4|1032.2|1031.8|1889
1650979090000|2022-04-26 13:18:10|1033|1032.6|1033|1032.4|1033|1032.6|1032.8|1032.4|886
1650979100000|2022-04-26 13:18:20|1032.8|1032.6|1032.8|1032.4|1033|1032.8|1032.8|1032.2|13756
1650979110000|2022-04-26 13:18:30|1032.6|1032.2|1032.8|1032.2|1032.8|1032.2|1032.6|1032.2|224
1650979120000|2022-04-26 13:18:40|1032.6|1032.4|1032.2|1031.8|1032.6|1032.4|1032.2|1031.8|2422
1650979130000|2022-04-26 13:18:50|1032.4|1032|1032.6|1032|1032.6|1032.2|1032.4|1032|1
1650979140000|2022-04-26 13:19:00|1032.4|1031.8|1032.4|1032|1032.4|1032.2|1032.4|1031.8|0
1650979160000|2022-04-26 13:19:20|1032.6|1032.2|1032.6|1032.2|1032.6|1032.4|1032.6|1032|359
1650979170000|2022-04-26 13:19:30|1032.8|1032.4|1032.8|1032.4|1033|1032.6|1032.8|1032.4|2771
1650979180000|2022-04-26 13:19:40|1032.6|1032.2|1032.6|1032.2|1032.8|1032.2|1032.6|1032|332
1650979190000|2022-04-26 13:19:50|1032.8|1032.4|1032.6|1032.4|1033|1032.6|1032.6|1032.2|1003
1650979200000|2022-04-26 13:20:00|1032.8|1032.6|1032.6|1032.2|1033|1032.6|1032.6|1032.2|5043
1650979220000|2022-04-26 13:20:20|1032.4|1032|1032.4|1032|1032.4|1032|1032.4|1032|4464
1650979230000|2022-04-26 13:20:30|1032.6||1032.4||1032.6||1032.4||0
1650979240000|2022-04-26 13:20:40|1032.6|1032.2|1032.8|1032.2|1033|1032.4|1032.6|1032|0
1650979250000|2022-04-26 13:20:50|1032.6||1032.8||1032.8||1032.6||0
1650979260000|2022-04-26 13:21:00|1033|1032.4|1032.4|1032|1033|1032.4|1032.4|1032|300
1650979270000|2022-04-26 13:21:10|1032.6|1032.2|1032.8|1032.4|1033|1032.6|1032.6|1032.2|1375
1650979280000|2022-04-26 13:21:20|1033|1032.2|1032.8|1032.4|1033|1032.8|1032.8|1032.2|5657
1650979290000|2022-04-26 13:21:30|1033|1032.6|1033.2|1032.6|1033.2|1033|1033|1032.6|160
1650979300000|2022-04-26 13:21:40|1033|1032.8|1033|1032.6|1033.2|1032.8|1032.8|1032.4|0
1650979310000|2022-04-26 13:21:50|1032.8|1032.4|1032.6|1032.2|1032.8|1032.6|1032.4|1032|932
1650979320000|2022-04-26 13:22:00|1032.4|1032|1032.6|1032.2|1032.6|1032.4|1032.4|1032|250
1650979330000|2022-04-26 13:22:10|1032.8|1032.4|1032.4|1032|1032.8|1032.4|1032.4|1032|359
1650979340000|2022-04-26 13:22:20|1032.6|1032.2|1032.8|1032.4|1032.8|1032.4|1032.4|1032.2|0
1650979350000|2022-04-26 13:22:30|1033|1032.6|1033.2|1032.8|1033.2|1032.8|1032.6|1032.2|5027
1650979360000|2022-04-26 13:22:40|1033|1032.6|1032.8|1032.6|1033.4|1033|1032.8|1032.4|6765
1650979370000|2022-04-26 13:22:50|1033|1032.8|1033.4|1033|1033.4|1033|1033|1032.6|3716
1650979380000|2022-04-26 13:23:00|1033.2|1033.2|1033.4|1033|1033.6|1033.2|1033.2|1033|11674
1650979390000|2022-04-26 13:23:10|1033.2||1033.4||1033.4||1033.2||2057
1650979400000|2022-04-26 13:23:20|1033.2|1032.8|1032.6|1032|1033.2|1032.8|1032.4|1032|11790
1650979410000|2022-04-26 13:23:30|1032.8|1032.2|1032.4|1031.8|1033|1032.6|1032.2|1031.8|8369
1650979420000|2022-04-26 13:23:40|1032.2|1032|1032.4|1032|1032.4|1032|1032.2|1031.8|0
1650979430000|2022-04-26 13:23:50||1032.2||1032||1032.2||1032|0
1650979440000|2022-04-26 13:24:00|1032.6|1031.8|1032.6|1032.2|1032.8|1032.4|1032.4|1031.8|4600
1650979450000|2022-04-26 13:24:10|1032.8|1032.4|1032.8|1032.4|1032.8|1032.4|1032.4|1032.4|0
1650979460000|2022-04-26 13:24:20|1032.6|1032.2|1032.4|1032|1032.6|1032.2|1032.4|1032|243
1650979470000|2022-04-26 13:24:30|1032.2|1031.8|1032.4|1032|1032.4|1032|1032.2|1031.8|0
1650979480000|2022-04-26 13:24:40|1032.6|1032.2|1032|1031.6|1033|1032.4|1031.8|1031.4|17390
1650979490000|2022-04-26 13:24:50|1031.8|1031.4|1031.8|1031.4|1032|1031.6|1031.6|1031.2|396
1650979500000|2022-04-26 13:25:00|1032|1031.6|1032|1031.8|1032.2|1031.8|1031.8|1031.4|5583
1650979510000|2022-04-26 13:25:10|1031.8|1031.6|1031.8|1031.4|1032|1031.6|1031.8|1031.4|309
1650979540000|2022-04-26 13:25:40|1032|1031.6|1032.2|1031.8|1032.4|1031.8|1031.8|1031.4|3334
1650979550000|2022-04-26 13:25:50|1032.4|1032|1032.4|1032|1032.4|1032|1032.2|1031.8|0
1650979560000|2022-04-26 13:26:00|1032.2||1032.2||1032.4||1032.2||0
1650979570000|2022-04-26 13:26:10|1032.4||1032.2||1032.4||1032.2||0
1650979580000|2022-04-26 13:26:20|1032|1031.8|1031.8|1031.4|1032|1031.8|1031.8|1031.4|9249
1650979590000|2022-04-26 13:26:30|1031.6|1031.6|1031.8|1031.4|1031.8|1031.6|1031.6|1031.4|1973
1650979600000|2022-04-26 13:26:40|1031.6|1031.6|1032|1031.4|1032|1031.6|1031.6|1031.4|150
1650979620000|2022-04-26 13:27:00|1032.2|1031.6|1032.4|1032|1032.6|1032.2|1032.2|1031.6|7706
1650979630000|2022-04-26 13:27:10|1032.2|1031.8|1032.4|1031.8|1032.4|1032|1032.2|1031.8|3869
1650979640000|2022-04-26 13:27:20|1032.2|1031.6|1032.2|1031.8|1032.2|1031.8|1032.2|1031.6|0
1650979660000|2022-04-26 13:27:40|1032|1031.6|1032|1031.6|1032|1031.6|1031.8|1031.4|1002
1650979670000|2022-04-26 13:27:50|1032.2|1032|1032.2|1031.6|1032.4|1032|1032|1031.6|2511
1650979680000|2022-04-26 13:28:00|1032|1031.4|1031.8|1031.4|1032.2|1031.4|1031.6|1031.4|1103
1650979690000|2022-04-26 13:28:10|1031.6||1031.8||1031.8||1031.6||0
1650979700000|2022-04-26 13:28:20|1031.6|1031.2|1031.4|1031|1031.6|1031.2|1031.4|1031|660
1650979710000|2022-04-26 13:28:30||1030.8||1031||1031||1030.8|0
1650979720000|2022-04-26 13:28:40|1031.2|1030.8|1031.2|1030.8|1031.4|1031|1031|1030.6|0
1650979730000|2022-04-26 13:28:50|1031.4|1031|1031.4|1031|1031.4|1031|1031.2|1031|0
1650979740000|2022-04-26 13:29:00|1031.2|1030.8|1031.6|1031.2|1031.8|1031.4|1031.2|1030.8|3618
1650979750000|2022-04-26 13:29:10|1031.8|1031|1031.4|1031|1031.8|1031|1031.2|1031|382
1650979760000|2022-04-26 13:29:20|1031.2||1031.4||1031.4||1031.2||0
1650979770000|2022-04-26 13:29:30||1031.2||1031||1031.2||1031|0
1650979790000|2022-04-26 13:29:50|1031.2|1030.8|1030.8|1030.4|1031.2|1030.8|1030.6|1030.4|1993
1650979800000|2022-04-26 13:30:00|1030.6|1030.2|1032.2|1031.8|1032.2|1031.8|1030.6|1030.2|20238
1650979810000|2022-04-26 13:30:10|1032|1031.6|1031|1030.6|1032.2|1031.8|1031|1030.6|33984
1650979820000|2022-04-26 13:30:20|1030.8|1030.8|1031.8|1031.4|1032|1031.6|1030.8|1030.4|8744
1650979830000|2022-04-26 13:30:30|1031.6|1031.2|1032|1031.6|1032.2|1031.8|1031.2|1030.8|15051
1650979840000|2022-04-26 13:30:40|1032.2|1031.8|1032|1031.6|1032.2|1032|1031.6|1031.2|22289
1650979850000|2022-04-26 13:30:50|1031.8|1031.8|1032.4|1032.2|1033.2|1032.8|1031.8|1031.6|48872
1650979860000|2022-04-26 13:31:00|1032.2|1032|1032.6|1032.2|1032.8|1032.6|1032|1031.6|33011
1650979870000|2022-04-26 13:31:10|1032.4|1032|1031.2|1031|1032.6|1032.2|1031.2|1031|5424
1650979880000|2022-04-26 13:31:20|1031.4|1030.8|1030.8|1030.4|1031.4|1031.2|1030.6|1030.2|5465
1650979890000|2022-04-26 13:31:30|1030.6|1030.2|1030.2|1029.8|1030.6|1030.4|1030|1029.6|5335
1650979900000|2022-04-26 13:31:40|1030.4|1030|1030.4|1030|1030.8|1030.4|1030.2|1029.8|2070
1650979910000|2022-04-26 13:31:50|1030.2|1029.8|1030.6|1030.2|1031|1030.6|1030|1029.6|7526
1650979920000|2022-04-26 13:32:00|1030.4|1030|1030.8|1030.4|1030.8|1030.4|1030|1029.6|9419
1650979930000|2022-04-26 13:32:10|1031|1030.6|1031.6|1031|1031.8|1031.4|1030.8|1030.4|13179
1650979940000|2022-04-26 13:32:20|1031.4|1031.2|1032|1031.6|1032|1031.8|1031.2|1031|14648
1650979950000|2022-04-26 13:32:30|1032.2|1031.8|1032.4|1032|1032.8|1032.4|1031.8|1031.4|34546
1650979960000|2022-04-26 13:32:40|1032.6|1032.2|1032|1031.6|1032.8|1032.4|1032|1031.6|2922
1650979970000|2022-04-26 13:32:50|1031.8|1031.8|1032.4|1032|1033|1032.6|1031.4|1031|23609
1650979980000|2022-04-26 13:33:00|1032.2|1031.8|1031.6|1031.2|1032.2|1032|1031|1030.6|22184
1650979990000|2022-04-26 13:33:10|1031.4|1031.4|1031.2|1030.8|1032.4|1032|1031|1030.6|4662
1650980000000|2022-04-26 13:33:20|1031|1030.6|1031.8|1031.4|1032.2|1031.8|1031|1030.6|16351
1650980010000|2022-04-26 13:33:30|1031.6|1031.2|1031.8|1031.4|1032.2|1031.8|1031.6|1031.2|1658
1650980020000|2022-04-26 13:33:40|1032|1031.6|1032.4|1032|1032.6|1032.2|1031.8|1031.4|9490
1650980030000|2022-04-26 13:33:50|1032.6|1032.2|1032.2|1031.8|1032.6|1032.4|1032.2|1031.8|9847
1650980040000|2022-04-26 13:34:00|1032.4|1032|1032.2|1031.8|1032.6|1032.2|1031.8|1031.4|14474
1650980050000|2022-04-26 13:34:10|1032.4|1032|1032|1031.6|1033.4|1033|1031.8|1031.6|8487
1650980060000|2022-04-26 13:34:20|1032.2|1031.8|1032.8|1032.4|1033|1032.6|1031.6|1031.4|11765
1650980070000|2022-04-26 13:34:30|1032.6|1032.6|1032|1031.6|1033|1032.6|1032|1031.6|12294
1650980080000|2022-04-26 13:34:40|1031.8|1031.8|1032.4|1032|1032.6|1032.2|1031.8|1031.4|5984
1650980090000|2022-04-26 13:34:50|1032.2|1032.2|1032|1031.6|1032.8|1032.4|1031.8|1031.4|15207
1650980100000|2022-04-26 13:35:00|1031.8|1031.4|1031.8|1031.4|1032|1031.8|1031.6|1031.2|668
1650980110000|2022-04-26 13:35:10|1031.6|1031.2|1031.8|1031.4|1032.4|1032|1031.4|1031|6659
1650980120000|2022-04-26 13:35:20|1031.6|1031.2|1032.6|1032.4|1034.6|1034|1031.6|1031.2|119739
1650980130000|2022-04-26 13:35:30|1032.4|1032.2|1032.4|1032|1032.4|1032.4|1032|1031.6|8201
1650980140000|2022-04-26 13:35:40|1032.2|1032.2|1033.2|1032.8|1033.6|1033.2|1032.2|1032|10449
1650980150000|2022-04-26 13:35:50|1033.4|1033|1035|1034.6|1036|1035.8|1033|1032.6|93070
1650980160000|2022-04-26 13:36:00|1034.8|1034.4|1033.4|1033|1034.8|1034.4|1033|1032.6|23239
1650980170000|2022-04-26 13:36:10|1033.6|1033.2|1033.8|1033.4|1033.8|1033.4|1033.2|1032.8|4316
1650980180000|2022-04-26 13:36:20|1034|1033.6|1034.6|1034.2|1034.8|1034.4|1033.8|1033.4|3508
1650980190000|2022-04-26 13:36:30|1034.8|1034.4|1034.8|1034.4|1035.4|1035.2|1034.6|1034.2|14896
1650980200000|2022-04-26 13:36:40|1035|1034.2|1034.4|1034|1035|1034.4|1034|1033.6|812
1650980210000|2022-04-26 13:36:50|1034.2|1033.8|1033.8|1033.4|1034.2|1033.8|1033.4|1033|1256
1650980220000|2022-04-26 13:37:00|1033.6|1033.2|1034|1033.6|1034.4|1034|1033.6|1033.2|4546
1650980230000|2022-04-26 13:37:10|1034.2|1033.8|1035|1034.6|1035|1034.8|1034.2|1033.8|3860
1650980240000|2022-04-26 13:37:20|1034.8|1034.4|1035.2|1034.8|1035.2|1035|1034.8|1034.4|1078
1650980250000|2022-04-26 13:37:30|1035|1034.6|1034.8|1034.4|1035.2|1034.8|1034.6|1034|1227
1650980260000|2022-04-26 13:37:40|1035|1034.6|1034.8|1034.4|1035.6|1035.2|1034.8|1034.4|4844
1650980270000|2022-04-26 13:37:50|1035|1034.6|1035|1034.6|1035.4|1035|1034.8|1034.4|1958
1650980280000|2022-04-26 13:38:00|1035.2|1034.8|1035|1034.4|1035.2|1034.8|1034.4|1034|6949
1650980290000|2022-04-26 13:38:10|1034.8|1034.6|1034.6|1034.4|1035|1034.6|1034.6|1034|3674
1650980300000|2022-04-26 13:38:20|1034.4|1034.2|1034.4|1033.8|1034.6|1034.2|1034|1033.6|13025
1650980310000|2022-04-26 13:38:30|1034.2|1034|1034|1033.6|1034.6|1034|1033.8|1033.6|421
1650980320000|2022-04-26 13:38:40|1034.2|1033.8|1035.4|1035|1035.4|1035|1034|1033.6|5772
1650980330000|2022-04-26 13:38:50|1035.6|1034.8|1036|1035.4|1036.6|1036.2|1035.4|1034.8|11081
1650980340000|2022-04-26 13:39:00|1035.8|1035.2|1035|1034.6|1036|1035.4|1034.6|1034.4|0
1650980350000|2022-04-26 13:39:10|1035.2|1034.8|1035.4|1034.8|1036.2|1035.6|1035|1034.6|7184
1650980360000|2022-04-26 13:39:20|1035.6|1035|1035.4|1034.8|1035.8|1035.4|1035|1034.6|3692
1650980370000|2022-04-26 13:39:30|1035.2|1035|1035|1034.6|1035.6|1035|1034.6|1034.2|0
1650980380000|2022-04-26 13:39:40|1034.8|1034.4|1034.8|1034.4|1035.2|1034.6|1034.6|1034|2922
1650980390000|2022-04-26 13:39:50|1034.6|1034.2|1034.6|1034.2|1035|1034.6|1034.6|1034.2|4014
1650980400000|2022-04-26 13:40:00|1034.8|1034.4|1034|1033.6|1034.8|1034.4|1033.8|1033.4|977
1650980410000|2022-04-26 13:40:10|1034.2|1033.4|1033.6|1033|1034.2|1033.8|1033.4|1033|15679
1650980420000|2022-04-26 13:40:20|1033.4|1033.2|1033.4|1033|1033.6|1033.2|1033.2|1032.8|8348
1650980430000|2022-04-26 13:40:30|1033.6|1033.2|1033.2|1032.8|1034|1033.6|1033|1032.6|5465
1650980440000|2022-04-26 13:40:40|1033.4|1032.6|1033.4|1033|1033.6|1033.2|1033.2|1032.6|1018
1650980450000|2022-04-26 13:40:50|1033.6|1033.2|1032.4|1032|1033.6|1033.2|1032.4|1032|7069
1650980460000|2022-04-26 13:41:00|1032.6|1032.2|1033.8|1033.6|1033.8|1033.6|1032.6|1032|9379
1650980470000|2022-04-26 13:41:10|1034|1033.8|1033.6|1033.2|1034|1033.8|1033.4|1033|3625
1650980480000|2022-04-26 13:41:20|1033.8|1033.4|1033.4|1033|1033.8|1033.4|1033.2|1032.8|19983
1650980490000|2022-04-26 13:41:30|1033.6|1033.2|1032.8|1032.6|1033.6|1033.2|1032.8|1032.6|3037
1650980500000|2022-04-26 13:41:40|1032.6|1032.4|1032.8|1032.4|1033.2|1032.6|1032.6|1032.4|919
1650980510000|2022-04-26 13:41:50|1033|1032.2|1032.6|1032.2|1033|1032.6|1032.4|1032|0
1650980520000|2022-04-26 13:42:00|1032.4|1032|1031.8|1031.4|1032.6|1032|1031.6|1031.2|2596
1650980530000|2022-04-26 13:42:10|1031.6|1031.2|1031.8|1031.4|1031.8|1031.6|1031.4|1031.2|518
1650980540000|2022-04-26 13:42:20|1032|1031.6|1032.4|1032|1033|1032.8|1032|1031.2|34171
1650980550000|2022-04-26 13:42:30|1032.6|1032.2|1032.2|1031.8|1032.8|1032.4|1032|1031.6|12268
1650980560000|2022-04-26 13:42:40|1032.4|1032|1032.6|1032|1032.8|1032.6|1032.2|1031.8|28129
1650980570000|2022-04-26 13:42:50|1032.4|1032.2|1031|1030.6|1032.4|1032.2|1031|1030.6|22076
1650980580000|2022-04-26 13:43:00|1031.2|1030.8|1031.2|1030.8|1031.2|1030.8|1030.4|1030|14117
1650980590000|2022-04-26 13:43:10|1031|1030.6|1030.4|1030|1031.2|1030.8|1030.2|1030|0
1650980600000|2022-04-26 13:43:20|1030.2|1029.8|1030.4|1029.8|1030.6|1030.2|1029.8|1029.6|9753
1650980610000|2022-04-26 13:43:30|1030.2|1030|1030.2|1029.6|1030.6|1030.2|1030|1029.4|409
1650980620000|2022-04-26 13:43:40|1030.4|1029.8|1030.8|1030.2|1031|1030.6|1030.2|1029.8|13793
1650980630000|2022-04-26 13:43:50|1030.6|1030.4|1030.6|1030.2|1030.8|1030.6|1030.6|1030|2146
1650980640000|2022-04-26 13:44:00|1030.8|1030.4|1031.2|1030.6|1031.4|1031|1030.8|1030.2|4654
1650980650000|2022-04-26 13:44:10|1031|1030.4|1030.4|1030|1031|1030.4|1030.2|1029.8|838
1650980660000|2022-04-26 13:44:20|1030.2|1029.8|1030.2|1029.8|1030.4|1030|1030.2|1029.6|339
1650980670000|2022-04-26 13:44:30|1030|1029.6|1030|1029.6|1030|1029.8|1029.8|1029.4|0
1650980680000|2022-04-26 13:44:40|1029.8|1029.4|1029.8|1029.4|1030|1029.6|1029.6|1029.2|0
1650980690000|2022-04-26 13:44:50|1030|1029.6|1029.8|1029.4|1030|1029.6|1029.6|1029.2|1184
1650980700000|2022-04-26 13:45:00|1030|1029.6|1030.2|1030|1030.2|1030|1030|1029.6|1041
1650980710000|2022-04-26 13:45:10|1030.4|1029.8|1031|1030.6|1031.4|1031|1030.2|1029.8|1500
1650980720000|2022-04-26 13:45:20|1031.2|1030.8|1030.8|1030.2|1031.6|1031|1030.8|1030.2|0
1650980730000|2022-04-26 13:45:30|1030.6|1030.4|1031|1030.6|1031|1030.6|1030.6|1030.2|242
1650980740000|2022-04-26 13:45:40|1030.8|1030.4|1030.4|1029.8|1031|1030.6|1030.2|1029.8|331
1650980750000|2022-04-26 13:45:50|1030.2|1029.6|1031|1030.4|1031|1030.6|1029.8|1029.6|9217
1650980760000|2022-04-26 13:46:00|1030.8|1030.2|1031.8|1031.2|1031.8|1031.4|1030.4|1030|3541
1650980770000|2022-04-26 13:46:10|1031.6|1031.4|1031.2|1030.6|1032|1031.4|1031|1030.6|8763
1650980780000|2022-04-26 13:46:20|1031|1030.4|1030.6|1030.4|1031|1030.6|1030.2|1029.8|1874
1650980790000|2022-04-26 13:46:30|1031|1030.6|1031.4|1031|1031.6|1031|1031|1030.6|1534
1650980800000|2022-04-26 13:46:40|1031.2|1030.8|1032.4|1032|1032.4|1032|1031.2|1030.8|3540
1650980810000|2022-04-26 13:46:50|1032.2|1031.8|1032|1031.6|1032.2|1031.8|1031.6|1031.4|0
1650980820000|2022-04-26 13:47:00|1031.8|1031.4|1032.2|1031.6|1032.2|1031.8|1031.6|1031.2|1195
1650980830000|2022-04-26 13:47:10|1032|1031.8|1032|1031.6|1032.4|1032|1032|1031.6|281
1650980840000|2022-04-26 13:47:20|1031.8|1031.8|1031.8|1031.4|1032.2|1031.8|1031.2|1030.8|19027
1650980850000|2022-04-26 13:47:30|1031.6|1031.2|1032.2|1031.8|1032.2|1031.8|1031.4|1031|449
1650980860000|2022-04-26 13:47:40|1032|1031.6|1032.4|1032.2|1032.4|1032.2|1032|1031.6|554
1650980870000|2022-04-26 13:47:50|1032.6|1032|1033.2|1032.8|1033.4|1033|1032.4|1032|13442
1650980880000|2022-04-26 13:48:00|1033|1032.6|1033.6|1033.2|1033.8|1033.4|1033|1032.6|9204
1650980890000|2022-04-26 13:48:10|1033.8|1033.4|1033.2|1032.8|1034|1033.6|1033|1032.8|9633
1650980900000|2022-04-26 13:48:20|1033.4|1033|1033.4|1033|1033.6|1033.2|1033.2|1032.8|0
1650980910000|2022-04-26 13:48:30|1033.6|1033.2|1033.8|1033.2|1034|1033.6|1033.4|1033|5887
1650980920000|2022-04-26 13:48:40|1033.6|1033.4|1033.8|1033.4|1034|1033.6|1033.4|1033.2|4105
1650980930000|2022-04-26 13:48:50|1033.6|1033.2|1033.8|1033.4|1034|1033.6|1033.6|1033.2|1912
1650980940000|2022-04-26 13:49:00|1034|1033.6|1033.8|1033.6|1034|1033.6|1033.6|1033.2|2627
1650980950000|2022-04-26 13:49:10|1034|1033.8|1033.2|1032.8|1034.2|1033.8|1033.2|1032.8|15051
1650980960000|2022-04-26 13:49:20|1033.4|1032.6|1033|1032.6|1033.4|1033|1033|1032.6|4856
1650980970000|2022-04-26 13:49:30|1032.8|1032.4|1032.6|1032.2|1033|1032.6|1032.4|1032.2|4188
1650980980000|2022-04-26 13:49:40|1032.4|1032|1032|1031.6|1032.4|1032|1031.8|1031.4|3179
1650980990000|2022-04-26 13:49:50|1031.8|1031.4|1031.6|1031.2|1032|1031.6|1031.6|1031.2|0
1650981000000|2022-04-26 13:50:00|1031.4|1031|1032|1031.4|1032|1031.8|1031.4|1031|1505
1650981010000|2022-04-26 13:50:10|1031.8|1031.6|1031.4|1031|1032|1031.6|1031.2|1030.8|443
1650981020000|2022-04-26 13:50:20|1031.6|1030.8|1031.4|1030.8|1031.6|1031.2|1031.2|1030.6|4063
1650981030000|2022-04-26 13:50:30|1031.2|1031|1031|1030.6|1031.2|1031|1030.8|1030.4|12931
1650981040000|2022-04-26 13:50:40|1031.2|1030.8|1030.6|1030.4|1031.2|1031|1030.6|1030.2|2124
1650981050000|2022-04-26 13:50:50|1030.8|1030.2|1030.8|1030.4|1030.8|1030.6|1030.8|1030.2|541
1650981060000|2022-04-26 13:51:00|1031|1030.2|1031.4|1031|1031.4|1031.2|1031|1030.2|15955
1650981070000|2022-04-26 13:51:10|1031.6|1031.2|1031.6|1031.4|1031.8|1031.4|1031.6|1031.2|2902
1650981080000|2022-04-26 13:51:20|1031.8|1031.2|1031.6|1031.2|1032.2|1031.8|1031.4|1031|11441
1650981090000|2022-04-26 13:51:30|1031.8|1031.4|1031.8|1031.4|1032|1031.6|1031.8|1031.2|906
1650981100000|2022-04-26 13:51:40|1032|1031.6|1032|1031.6|1032.4|1032|1031.8|1031.4|5999
1650981110000|2022-04-26 13:51:50|1032.2|1031.8|1032.6|1032.2|1033|1032.6|1032.2|1031.6|903
1650981120000|2022-04-26 13:52:00|1032.8|1032|1032.4|1032.2|1032.8|1032.4|1032.2|1032|4350
1650981130000|2022-04-26 13:52:10|1032.6|1032|1032.4|1032|1032.8|1032.4|1032|1031.6|6524
1650981140000|2022-04-26 13:52:20|1032.2|1031.8|1032.2|1031.8|1032.4|1032|1031.8|1031.4|2511
1650981150000|2022-04-26 13:52:30|1032.4|1032|1032.4|1031.8|1032.4|1032.2|1032.2|1031.8|2114
1650981160000|2022-04-26 13:52:40|1032.2|1032|1032.8|1032.4|1032.8|1032.4|1032.2|1031.8|1196
1650981170000|2022-04-26 13:52:50|1033|1032.6|1032.8|1032.6|1033|1032.8|1032.8|1032.4|12167
1650981180000|2022-04-26 13:53:00|1032.6|1032.4|1032.4|1032|1032.8|1032.6|1031.6|1031.4|30907
1650981190000|2022-04-26 13:53:10|1032.6|1032.2|1033.2|1032.6|1033.4|1033|1032.6|1032.2|9228
1650981200000|2022-04-26 13:53:20|1033|1032.8|1032.6|1032.2|1033.2|1032.8|1032.6|1032|0
1650981210000|2022-04-26 13:53:30|1032.4|1032|1032.2|1031.8|1032.4|1032|1031.8|1031.4|700
1650981220000|2022-04-26 13:53:40|1032|1031.6|1031.8|1031.2|1032.2|1031.8|1031.6|1031.2|1770
1650981230000|2022-04-26 13:53:50|1031.6|1031.4|1032|1031.4|1032.4|1032|1031.6|1031.2|5488
1650981240000|2022-04-26 13:54:00|1031.8|1031.6|1031.6|1031.2|1032.2|1031.8|1031.6|1031.2|429
1650981250000|2022-04-26 13:54:10|1031.4|1031.4|1031.8|1031.4|1031.8|1031.4|1031.4|1031|821
1650981260000|2022-04-26 13:54:20|1031.6|1031.6|1032|1031.6|1032|1031.8|1031.6|1031.2|826
1650981270000|2022-04-26 13:54:30|1032.2|1031.8|1031.8|1031.6|1032.2|1031.8|1031.4|1031.2|3793
1650981280000|2022-04-26 13:54:40|1031.6|1031.4|1031.4|1031|1031.8|1031.6|1031.4|1031|100
1650981290000|2022-04-26 13:54:50|1031.2|1030.8|1031.4|1031.2|1031.4|1031.2|1031.2|1030.8|0
1650981300000|2022-04-26 13:55:00|1031.6|1031|1031.6|1031|1032.2|1031.8|1031.4|1031|6128
1650981310000|2022-04-26 13:55:10|1031.4|1031.2|1031.4|1031|1031.6|1031.4|1031.4|1031|0
1650981320000|2022-04-26 13:55:20|1031.6|1031.2|1031.6|1031.2|1031.6|1031.4|1031.4|1031.2|2009
1650981330000|2022-04-26 13:55:30|1031.4|1031|1031|1030.6|1031.6|1031.2|1031|1030.6|1840
1650981340000|2022-04-26 13:55:40|1031.2|1030.8|1031.4|1031.2|1031.4|1031.2|1030.6|1030.4|5891
1650981350000|2022-04-26 13:55:50|1031.6|1031.4|1031.6|1031.4|1031.6|1031.4|1031.6|1031.2|1289
1650981360000|2022-04-26 13:56:00|1031.8|1031.6|1032.6|1032.2|1032.8|1032.4|1031.8|1031.4|4459
1650981370000|2022-04-26 13:56:10|1032.4|1032.4|1032.6|1032.2|1032.6|1032.4|1032.4|1032.2|2959
1650981380000|2022-04-26 13:56:20|1032.8|1032.4|1032.8|1032.4|1033.6|1033.2|1032.8|1032.4|4993
1650981390000|2022-04-26 13:56:30|1033|1032.6|1033.2|1032.8|1033.4|1033|1032.8|1032.6|4230
1650981400000|2022-04-26 13:56:40|1033|1032.6|1033|1032.6|1033.4|1033.2|1032.8|1032.6|7179
1650981410000|2022-04-26 13:56:50|1033.2|1032.8|1033.4|1033|1033.4|1033.2|1033.2|1032.8|2563
1650981420000|2022-04-26 13:57:00|1033.6|1033.2|1033.4|1033|1033.8|1033.4|1033.2|1032.8|673
1650981430000|2022-04-26 13:57:10|1033.6|1033.2|1033.6|1033.2|1033.8|1033.6|1033.2|1033|7207
1650981440000|2022-04-26 13:57:20|1033.4|1033|1033.8|1033.4|1034.2|1033.8|1033.4|1033|404
1650981450000|2022-04-26 13:57:30|1034|1033.6|1033.6|1033.2|1034|1033.6|1033.4|1033.2|8966
1650981460000|2022-04-26 13:57:40|1033.8|1033.4|1034.4|1034|1034.4|1034.2|1033.8|1033.4|4945
1650981470000|2022-04-26 13:57:50|1034.2|1034.2|1034.4|1034|1034.4|1034.2|1034.2|1034|0
1650981480000|2022-04-26 13:58:00|1034.2|1033.8|1034.6|1034.2|1034.8|1034.6|1034|1033.6|38610
1650981490000|2022-04-26 13:58:10|1034.8|1034.4|1035.4|1035|1035.4|1035.2|1034.6|1034.4|13723
1650981500000|2022-04-26 13:58:20|1035.8|1035.2|1035.4|1035|1035.8|1035.4|1035.4|1035|8170
1650981510000|2022-04-26 13:58:30|1035.2|1034.8|1035.6|1035|1035.8|1035.6|1035.2|1034.8|1911
1650981520000|2022-04-26 13:58:40|1035.8|1035.2|1035.4|1035.2|1035.8|1035.4|1035.4|1035.2|2153
1650981530000|2022-04-26 13:58:50|1035.2|1035|1035.4|1035|1035.4|1035.2|1035.2|1035|1301
1650981540000|2022-04-26 13:59:00|1035.6|1035.2|1035.8|1035.4|1035.8|1035.4|1035.6|1035.2|0
1650981550000|2022-04-26 13:59:10|1036|1035.6|1036.2|1035.8|1036.2|1035.8|1036|1035.4|0
1650981560000|2022-04-26 13:59:20|1036.4|1036|1036.6|1036.2|1036.6|1036.2|1036.4|1035.6|3116
1650981580000|2022-04-26 13:59:40|1036.8|1036.4|1036.6|1036.2|1036.8|1036.6|1036.6|1036.2|1435
1650981590000|2022-04-26 13:59:50|1036.4|1036|1036.2|1036|1036.4|1036|1036.2|1036|248
1650981600000|2022-04-26 14:00:00|1036|1035.8|1036.2|1035.8|1036.4|1036.2|1036|1035.4|2945
1650981610000|2022-04-26 14:00:10|1036|1035.6|1036|1035.8|1036.2|1035.8|1036|1035.6|2087
1650981620000|2022-04-26 14:00:20|1036.2|1036|1036.8|1036.2|1037.6|1037.2|1036.2|1036|7805
1650981630000|2022-04-26 14:00:30|1036.6|1036|1035.8|1035.4|1036.6|1036|1035.8|1035.2|17335
1650981640000|2022-04-26 14:00:40|1036|1035.6|1036.8|1036.4|1037|1036.6|1036|1035.6|2661
1650981650000|2022-04-26 14:00:50|1036.6|1036.2|1036.6|1036|1037|1036.6|1036.4|1036|2211
1650981660000|2022-04-26 14:01:00|1036.4|1035.8|1036.6|1036.2|1036.8|1036.4|1036.2|1035.8|3585
1650981670000|2022-04-26 14:01:10|1036.4|1036|1035.8|1035.4|1036.4|1036.2|1035.8|1035.4|13076
1650981680000|2022-04-26 14:01:20|1035.6|1035.2|1035.8|1035.4|1036|1035.4|1035.4|1035|359
1650981690000|2022-04-26 14:01:30|1036|1035.2|1036.4|1036|1036.4|1036|1035.8|1035.2|3052
1650981700000|2022-04-26 14:01:40|1036.2|1035.8|1036.8|1036.2|1037|1036.6|1036.2|1035.8|2321
1650981710000|2022-04-26 14:01:50|1036.6|1036|1037|1036.4|1037|1036.6|1036.6|1036|1290
1650981720000|2022-04-26 14:02:00|1036.8|1036.2|1037|1036.6|1037|1036.8|1036.2|1035.8|20433
1650981730000|2022-04-26 14:02:10|1037.2|1036.8|1037.2|1037|1037.4|1037.2|1037|1036.6|2720
1650981740000|2022-04-26 14:02:20|1037.4|1036.8|1036.8|1036.4|1037.4|1036.8|1036.8|1036.4|4805
1650981750000|2022-04-26 14:02:30|1037|1036.6|1038|1037.6|1038.2|1037.6|1037|1036.4|3690
1650981760000|2022-04-26 14:02:40|1037.8|1037.4|1038|1037.6|1038|1037.6|1037.8|1037.2|0
1650981770000|2022-04-26 14:02:50|1038.2|1037.8|1038|1037.6|1038.2|1038|1037.8|1037.4|2607
1650981780000|2022-04-26 14:03:00|1038.2|1037.4|1037.4|1037.2|1038.2|1037.4|1037.4|1037.2|1444
1650981790000|2022-04-26 14:03:10|1037.2|1037|1038|1037.6|1038|1037.6|1037.2|1036.8|18101
1650981800000|2022-04-26 14:03:20|1037.8|1037.8|1038|1037.6|1038|1037.8|1037.8|1037.4|102
1650981810000|2022-04-26 14:03:30|1038.2|1037.8|1038.4|1038|1038.4|1038|1038.2|1037.8|522
1650981820000|2022-04-26 14:03:40|1038.2|1037.8|1038.4|1037.8|1038.4|1038|1038|1037.4|15201
1650981830000|2022-04-26 14:03:50|1038.6|1038|1038.8|1038.2|1038.8|1038.4|1038.6|1037.8|2454
1650981840000|2022-04-26 14:04:00|1038.6|1038|1038.6|1038.2|1038.8|1038.2|1038.4|1038|218
1650981850000|2022-04-26 14:04:10|1038.4|1038|1038.2|1037.6|1038.4|1038|1038|1037.6|270
1650981860000|2022-04-26 14:04:20|1038|1037.8|1038|1037.6|1038.2|1037.8|1038|1037.4|0
1650981870000|2022-04-26 14:04:30|1038.2|1037.8|1038.2|1037.6|1038.4|1038.2|1038|1037.6|5194
1650981880000|2022-04-26 14:04:40|1038|1037.8|1038.2|1037.8|1038.4|1038|1038|1037.6|4
1650981890000|2022-04-26 14:04:50|1038|1038|1038.6|1038|1038.8|1038.4|1038|1037.8|2667
1650981900000|2022-04-26 14:05:00|1038.4|1038.2|1038.8|1038.4|1038.8|1038.4|1038.4|1037.8|1910
1650981910000|2022-04-26 14:05:10|1038.6|1038.2|1038.2|1037.8|1038.8|1038.4|1038|1037.6|16470
1650981920000|2022-04-26 14:05:20|1038|1037.6|1038.6|1038.2|1038.6|1038.2|1038|1037.6|3713
1650981930000|2022-04-26 14:05:30|1038.8|1038.4|1038.4|1038|1038.8|1038.4|1038.2|1038|10286
1650981940000|2022-04-26 14:05:40|1038.6|1038.2|1038.6|1038|1038.8|1038.4|1038.4|1038|615
1650981950000|2022-04-26 14:05:50|1038.4|1038.2|1038.6|1038.2|1038.8|1038.4|1038.4|1038|1506
1650981960000|2022-04-26 14:06:00|1038.4|1038|1038.6|1038.2|1039|1038.6|1038.4|1038|1281
1650981970000|2022-04-26 14:06:10|1038.4|1038|1038.8|1038.4|1038.8|1038.4|1038.4|1038|4196
1650981980000|2022-04-26 14:06:20|1039|1038.6|1038.8|1038.4|1039|1038.6|1038.8|1038.2|530
1650981990000|2022-04-26 14:06:30|1039|1038.6|1039|1038.4|1039|1038.8|1038.8|1038.4|1343
1650982000000|2022-04-26 14:06:40|1039.2|1038.6|1039.4|1039.2|1039.4|1039.2|1039|1038.6|3112
1650982010000|2022-04-26 14:06:50|1039.6|1039|1040|1039.6|1040|1039.8|1039.4|1039|4082
1650982020000|2022-04-26 14:07:00|1040.2|1039.8|1040.8|1040.4|1041|1040.6|1040.2|1039.8|17113
1650982030000|2022-04-26 14:07:10|1041|1040.6|1040.4|1040|1041|1040.6|1040.2|1039.8|8742
1650982040000|2022-04-26 14:07:20|1040.2|1039.8|1040.2|1039.8|1040.6|1040.4|1040.2|1039.8|5049
1650982050000|2022-04-26 14:07:30|1040|1039.6|1040.8|1040.4|1040.8|1040.6|1040|1039.6|3735
1650982060000|2022-04-26 14:07:40|1041.2|1040.6|1042|1041.4|1042|1041.6|1041.2|1040.6|12854
1650982070000|2022-04-26 14:07:50|1041.8|1041.2|1042|1041.8|1042.2|1041.8|1041.6|1041.2|5937
1650982080000|2022-04-26 14:08:00|1042.2|1042.2|1042.4|1042|1043|1042.6|1042|1041.8|18767
1650982090000|2022-04-26 14:08:10|1042.2|1041.8|1042.6|1042|1042.8|1042.6|1042|1041.8|28551
1650982100000|2022-04-26 14:08:20|1042.4|1042.2|1042.2|1041.8|1042.6|1042.2|1042.2|1041.8|2175
1650982110000|2022-04-26 14:08:30|1042.4|1042|1042|1041.6|1042.4|1042|1041.8|1041.6|7382
1650982120000|2022-04-26 14:08:40|1041.8|1041.4|1042|1041.6|1042|1041.8|1041.6|1041.2|3346
1650982130000|2022-04-26 14:08:50|1042.2|1041.8|1042.4|1041.8|1042.4|1042|1042|1041.6|6231
1650982140000|2022-04-26 14:09:00|1042.2|1041.6|1042.2|1041.8|1042.4|1042.2|1042|1041.6|1887
1650982150000|2022-04-26 14:09:10|1042|1041.6|1041.4|1041|1042|1041.8|1041.4|1040.8|1747
1650982160000|2022-04-26 14:09:20|1041.6|1041.2|1041.4|1041|1041.8|1041.4|1041|1040.6|588
1650982170000|2022-04-26 14:09:30|1041.6|1041.2|1041.4|1040.8|1041.8|1041.2|1041|1040.6|1177
1650982180000|2022-04-26 14:09:40|1041.2|1040.6|1041|1040.6|1041.4|1040.8|1040.8|1040.4|3324
1650982190000|2022-04-26 14:09:50|1040.8|1040.4|1040.8|1040.4|1041|1040.6|1040.6|1040.2|1921
1650982200000|2022-04-26 14:10:00|1040.6|1040.2|1041|1040.4|1041|1040.6|1040.2|1039.8|1526
1650982210000|2022-04-26 14:10:10|1040.8|1040.6|1041.4|1041|1041.8|1041.4|1040.8|1040.6|1862
1650982220000|2022-04-26 14:10:20|1041.6|1041.2|1040.8|1040.4|1041.6|1041.2|1040.8|1040.4|2787
1650982230000|2022-04-26 14:10:30|1041|1040.6|1040.8|1040.4|1041|1040.8|1040.8|1040.4|800
1650982240000|2022-04-26 14:10:40|1041|1040.6|1041.6|1041|1041.6|1041.2|1040.8|1040.4|17532
1650982250000|2022-04-26 14:10:50|1041.4|1041.2|1042.4|1041.8|1042.4|1042|1041.4|1041|4645
1650982260000|2022-04-26 14:11:00|1042.6|1042|1043|1042.6|1043|1042.8|1042.4|1042|29701
1650982270000|2022-04-26 14:11:10|1042.8|1042.4|1042.8|1042.4|1043.2|1043|1042.6|1042.2|22889
1650982280000|2022-04-26 14:11:20|1043|1042.6|1043|1042.6|1043|1042.8|1042.6|1042|7886
1650982290000|2022-04-26 14:11:30|1042.8|1042.4|1042.8|1042.4|1043|1042.4|1042.2|1041.8|2318
1650982300000|2022-04-26 14:11:40|1042.6|1042.6|1042.8|1042.4|1043|1042.6|1042.6|1042.4|0
1650982310000|2022-04-26 14:11:50|1042.6|1042.6|1043|1042.6|1043|1042.6|1042.4|1042.2|5255
1650982320000|2022-04-26 14:12:00|1042.8|1042.8|1042.6|1042.2|1043|1042.8|1042.6|1042.2|659
1650982330000|2022-04-26 14:12:10|1042.8|1042.4|1042.8|1042.4|1042.8|1042.4|1042.4|1042.2|5675
1650982340000|2022-04-26 14:12:20|1043|1042.6|1043|1042.6|1043|1042.6|1042.8|1042.6|0
1650982350000|2022-04-26 14:12:30|1042.8|1042.8|1042.8|1042.6|1042.8|1042.8|1042.8|1042.6|1882
1650982360000|2022-04-26 14:12:40|1043|1042.4|1043|1042.6|1043|1042.8|1043|1042.4|2870
1650982370000|2022-04-26 14:12:50|1042.8|1042.4|1042.6|1042.2|1043|1042.6|1042.6|1042.2|1610
1650982380000|2022-04-26 14:13:00|1042.4|1042.4|1043|1042.6|1043|1042.6|1042.4|1042.2|1394
1650982400000|2022-04-26 14:13:20|1042.8|1043|1042.8|1042.6|1043.4|1043.2|1042.4|1042.2|15982
1650982410000|2022-04-26 14:13:30|1043|1042.8|1044.2|1043.8|1044.2|1043.8|1043|1042.8|5755
1650982420000|2022-04-26 14:13:40|1044|1043.6|1044.8|1044.4|1044.8|1044.6|1044|1043.6|8522
1650982430000|2022-04-26 14:13:50|1044.6|1044.2|1044|1043.6|1044.8|1044.2|1044|1043.6|4617
1650982440000|2022-04-26 14:14:00|1044.2|1043.8|1044.2|1043.8|1044.2|1044|1044|1043.6|5498
1650982450000|2022-04-26 14:14:10|1044|1043.6|1044|1043.6|1044.6|1044.2|1043.8|1043.6|5130
1650982460000|2022-04-26 14:14:20|1044.2|1043.8|1044|1043.6|1044.2|1043.8|1043.8|1043.6|1706
1650982470000|2022-04-26 14:14:30|1044.2|1043.8|1044.2|1043.6|1044.2|1043.8|1044|1043.6|0
1650982480000|2022-04-26 14:14:40|1044|1043.4|1043.8|1043.4|1044|1043.6|1043.6|1043.2|11327
1650982490000|2022-04-26 14:14:50|1043.6|1043.2|1043.6|1043.2|1043.6|1043.2|1043.2|1042.8|101
1650982500000|2022-04-26 14:15:00|1043.4|1043|1042.8|1042.6|1043.4|1043|1042.8|1042.4|2517
1650982510000|2022-04-26 14:15:10|1042.6|1042.4|1042.4|1042|1042.6|1042.4|1042.2|1041.8|1468
1650982520000|2022-04-26 14:15:20|1042|1041.8|1042|1041.6|1042|1042|1042|1041.6|1704
1650982530000|2022-04-26 14:15:30|1041.8|1041.4|1042.4|1042|1042.4|1042|1041.8|1041.4|1559
1650982540000|2022-04-26 14:15:40|1042.2|1041.8|1042.8|1042.4|1043|1042.6|1042.2|1041.8|7396
1650982550000|2022-04-26 14:15:50|1043|1042.2|1042.2|1041.8|1043|1042.4|1042.2|1041.6|3677
1650982560000|2022-04-26 14:16:00|1042|1041.6|1041.8|1041.4|1042.2|1041.8|1041.8|1041.4|0
1650982570000|2022-04-26 14:16:10|1042|1041.6|1041.6|1041.2|1042|1041.6|1041.4|1041|8599
1650982580000|2022-04-26 14:16:20|1041.4|1041|1041.2|1040.8|1041.6|1041.2|1041|1040.6|14544
1650982590000|2022-04-26 14:16:30|1041|1040.6|1040.8|1040.4|1041.2|1040.8|1040.8|1040.4|1005
1650982600000|2022-04-26 14:16:40|1040.6|1040.2|1041.6|1041|1041.6|1041.2|1040.6|1040.2|9288
1650982610000|2022-04-26 14:16:50|1041.8|1041.2|1041.8|1041.2|1042.2|1041.8|1041.4|1041.2|359
1650982620000|2022-04-26 14:17:00|1041.6|1041.4|1042.2|1041.8|1042.2|1041.8|1041.4|1041.2|0
1650982630000|2022-04-26 14:17:10|1042.4|1042|1041.8|1041.4|1042.4|1042|1041.8|1041.4|6078
1650982640000|2022-04-26 14:17:20|1041.6|1041.2|1042.4|1042|1042.4|1042|1041.6|1041.2|1588
1650982650000|2022-04-26 14:17:30|1042.6|1042.2|1042.2|1041.8|1043.4|1043|1042.2|1041.8|18379
1650982660000|2022-04-26 14:17:40|1042.4|1042|1042.4|1042|1042.4|1042|1042.2|1041.8|605
1650982670000|2022-04-26 14:17:50|1042.2|1042.2|1042|1041.6|1042.2|1042.2|1042|1041.6|1852
1650982680000|2022-04-26 14:18:00|1041.8|1041.4|1041.6|1041.2|1042|1041.6|1041.4|1041|5462
1650982690000|2022-04-26 14:18:10|1041.4|1041|1041.6|1041.2|1041.6|1041.2|1041.2|1040.8|0
1650982700000|2022-04-26 14:18:20|1041.4|1041|1041.4|1041|1041.6|1041.4|1041.4|1041|0
1650982710000|2022-04-26 14:18:30|1041.2|1040.8|1041.4|1041|1041.8|1041.2|1040.8|1040.4|18263
1650982720000|2022-04-26 14:18:40|1041.6|1041.2|1041.4|1041|1041.8|1041.2|1041.2|1040.8|0
1650982730000|2022-04-26 14:18:50|1041.6|1041.2|1041|1040.6|1041.6|1041.2|1040.8|1040.4|2061
1650982740000|2022-04-26 14:19:00|1041.2|1040.8|1040.8|1040.4|1041.2|1040.8|1040.8|1040.4|876
1650982750000|2022-04-26 14:19:10|1040.6|1040.2|1041|1040.4|1041|1040.6|1040.6|1040.2|573
1650982760000|2022-04-26 14:19:20|1040.8|1040.2|1041|1040.6|1041|1040.6|1040.6|1040.2|0
1650982770000|2022-04-26 14:19:30|1040.8|1040.4|1041|1040.8|1041|1040.8|1040.4|1040.2|4786
1650982780000|2022-04-26 14:19:40|1041.2|1041|1041.2|1040.8|1041.8|1041.4|1040.8|1040.6|5108
1650982790000|2022-04-26 14:19:50|1041.4|1041|1041.4|1041|1041.6|1041.2|1041.2|1040.8|30
1650982800000|2022-04-26 14:20:00|1041.2|1040.8|1041.2|1040.8|1041.4|1041|1040.8|1040.4|4185
1650982810000|2022-04-26 14:20:10|1041|1040.6|1040.6|1040.2|1041.2|1040.6|1040.4|1040|14627
1650982820000|2022-04-26 14:20:20|1040.8|1040.4|1041.2|1040.8|1041.2|1041|1040.8|1040.2|3045
1650982830000|2022-04-26 14:20:30|1041|1040.6|1041.2|1040.8|1041.8|1041.2|1040.8|1040.6|1292
1650982840000|2022-04-26 14:20:40|1041.4|1040.6|1041.2|1041|1041.6|1041.2|1041|1040.6|0
1650982850000|2022-04-26 14:20:50|1041.4|1040.8|1041.2|1040.8|1041.4|1041|1041|1040.6|0
1650982860000|2022-04-26 14:21:00|1041|1040.6|1041.2|1040.6|1041.2|1040.8|1040.6|1040.2|831
1650982870000|2022-04-26 14:21:10|1041|1040.8|1040.6|1040.2|1041.2|1040.8|1040.2|1039.6|2650
1650982880000|2022-04-26 14:21:20|1040.4|1040|1039.6|1039|1040.6|1040.2|1039.4|1039|4277
1650982890000|2022-04-26 14:21:30|1039.4|1039.2|1039.2|1038.8|1039.6|1039.2|1039|1038.8|787
1650982900000|2022-04-26 14:21:40|1039|1039|1038.8|1038.4|1039.2|1039|1038.6|1038.2|14547
1650982910000|2022-04-26 14:21:50|1038.6|1038.6|1038.8|1038.4|1039|1038.6|1038.6|1038.2|4274
1650982920000|2022-04-26 14:22:00|1039|1038.6|1039.2|1038.8|1039.6|1039.2|1039|1038.4|1620
1650982930000|2022-04-26 14:22:10|1039.4|1039|1039.8|1039.4|1039.8|1039.4|1039.2|1038.8|1796
1650982940000|2022-04-26 14:22:20|1040|1039.6|1039.2|1038.8|1040|1039.6|1039.2|1038.8|3078
1650982950000|2022-04-26 14:22:30|1039|1038.6|1039.6|1039.2|1039.8|1039.4|1039|1038.6|0
1650982960000|2022-04-26 14:22:40|1039.4|1039|1040|1039.8|1040|1039.8|1039.4|1039|2438
1650982970000|2022-04-26 14:22:50|1040.2|1040|1039.6|1039.2|1040.4|1040|1039.4|1039|5282
1650982980000|2022-04-26 14:23:00|1039.8|1039.4|1039.2|1038.8|1039.8|1039.4|1039|1038.6|518
1650982990000|2022-04-26 14:23:10|1039.4|1038.6|1039.6|1039.2|1040|1039.6|1039.4|1038.6|1623
1650983000000|2022-04-26 14:23:20|1039.4|1039|1039.2|1038.8|1039.6|1039.2|1039.2|1038.8|2457
1650983010000|2022-04-26 14:23:30|1039|1038.6|1038.8|1038.4|1039.4|1039|1038.6|1038.2|0
1650983020000|2022-04-26 14:23:40|1039|1038.6|1038.4|1038|1039|1038.6|1038.4|1038|12788
1650983030000|2022-04-26 14:23:50|1038.6|1038.2|1038.2|1037.8|1038.6|1038.2|1038|1037.4|9163
1650983040000|2022-04-26 14:24:00|1038|1037.6|1037.6|1037.2|1038|1037.8|1037.4|1037|7062
1650983050000|2022-04-26 14:24:10|1037.4|1037|1037.4|1037|1037.6|1037.2|1037.2|1036.8|4726
1650983060000|2022-04-26 14:24:20|1037.2|1036.8|1036.8|1036.2|1037.4|1036.8|1036.4|1036|12819
1650983070000|2022-04-26 14:24:30|1036.6|1036|1036.2|1036|1036.6|1036|1036|1035.6|0
1650983080000|2022-04-26 14:24:40|1036.4|1036.2|1036.2|1035.6|1036.6|1036.2|1036|1035.6|3372
1650983090000|2022-04-26 14:24:50|1036|1035.8|1036.2|1035.8|1036.2|1035.8|1036|1035.6|10092
1650983100000|2022-04-26 14:25:00|1036|1035.6|1035.8|1035.4|1036.2|1035.8|1035.6|1035.4|4133
1650983110000|2022-04-26 14:25:10|1035.6|1035.2|1035.8|1035.4|1036|1035.6|1035.6|1035.2|1750
1650983120000|2022-04-26 14:25:20|1036|1035.6|1036.4|1036|1036.4|1036.2|1036|1035.4|1025
1650983140000|2022-04-26 14:25:40|1036.2|1035.8|1036.2|1035.8|1036.4|1036|1036|1035.6|2716
1650983150000|2022-04-26 14:25:50|1036|1035.6|1036|1035.6|1036.2|1035.8|1036|1035.6|0
1650983160000|2022-04-26 14:26:00|1035.8|1035.4|1035.4|1035|1036|1035.6|1035.2|1035|3359
1650983170000|2022-04-26 14:26:10|1035.6|1035.2|1035.6|1035.2|1035.6|1035.4|1035.4|1035|359
1650983180000|2022-04-26 14:26:20|1035.8|1035.4|1036.2|1035.8|1036.2|1035.8|1035.8|1035.4|3302
1650983190000|2022-04-26 14:26:30|1036|1036|1036|1035.6|1036.2|1036|1035.8|1035.4|2248
1650983200000|2022-04-26 14:26:40|1035.8|1035.4|1035.6|1035.2|1035.8|1035.4|1035.6|1035|141
1650983210000|2022-04-26 14:26:50|1035.4|1035|1035.6|1035|1036|1035.6|1035.4|1035|3458
1650983220000|2022-04-26 14:27:00|1035.4|1035.2|1035.4|1035|1035.6|1035.2|1035.2|1035|5000
1650983230000|2022-04-26 14:27:10|1035.6||1035.6||1035.6||1035.4||1118
1650983240000|2022-04-26 14:27:20|1035.4|1035.2|1036.2|1035.8|1036.2|1035.8|1035.2|1035.2|4222
1650983250000|2022-04-26 14:27:30|1036.4|1036|1037.4|1036.8|1037.4|1037|1036.4|1036|5322
1650983260000|2022-04-26 14:27:40|1037.2|1037|1037.2|1036.8|1037.4|1037|1036.6|1036.4|10907
1650983270000|2022-04-26 14:27:50|1037.4|1037|1037.4|1037|1037.4|1037.2|1037.2|1036.8|2218
1650983280000|2022-04-26 14:28:00|1037.2|1036.8|1037.2|1036.8|1037.4|1037|1037.2|1036.8|812
1650983290000|2022-04-26 14:28:10|1037.4|1037|1037.8|1037.4|1037.8|1037.4|1037.2|1036.8|2468
1650983300000|2022-04-26 14:28:20|1038|1037.6|1038.2|1037.8|1038.4|1038|1038|1037.6|754
1650983310000|2022-04-26 14:28:30|1038.4|1038|1038|1037.6|1038.4|1038|1038|1037.6|1505
1650983320000|2022-04-26 14:28:40|1037.8|1037.4|1038|1037.6|1038.2|1037.6|1037.6|1037.2|790
1650983330000|2022-04-26 14:28:50|1037.8|1037.4|1037.8|1037.4|1038.2|1038|1037.8|1037.4|3914
1650983340000|2022-04-26 14:29:00|1037.6|1037.2|1037.6|1037|1038|1037.4|1037.4|1036.8|7481
1650983350000|2022-04-26 14:29:10|1037.4|1037.2|1037.2|1036.8|1037.4|1037.2|1037.2|1036.8|345
1650983360000|2022-04-26 14:29:20|1037|1036.6|1037.8|1037.4|1037.8|1037.4|1037|1036.6|4147
1650983370000|2022-04-26 14:29:30|1038|1037.6|1038.4|1038|1038.4|1038.2|1038|1037.2|1781
1650983380000|2022-04-26 14:29:40|1038.2|1037.8|1038.2|1037.8|1038.4|1038|1038|1037.6|686
1650983390000|2022-04-26 14:29:50|1038.4|1038|1039.2|1038.8|1039.2|1038.8|1038.2|1037.8|2832
1650983400000|2022-04-26 14:30:00|1039.4|1039|1039|1038.6|1039.8|1039.4|1039|1038.6|4607
1650983410000|2022-04-26 14:30:10|1038.8|1038.4|1039|1038.6|1039.2|1038.6|1038.4|1038|2376
1650983420000|2022-04-26 14:30:20|1039.2|1038.8|1039.2|1038.6|1039.2|1038.8|1039|1038.6|500
1650983430000|2022-04-26 14:30:30|1039|1038.8|1039.4|1039|1039.6|1039.2|1039|1038.6|413
1650983440000|2022-04-26 14:30:40|1039.2|1038.8|1039.2|1038.8|1039.4|1038.8|1039|1038.8|694
1650983450000|2022-04-26 14:30:50|1039|1038.6|1039|1038.6|1039.4|1038.8|1038.8|1038.4|684
1650983460000|2022-04-26 14:31:00|1038.8|1038.4|1037.6|1037.2|1039|1038.4|1037.4|1037|23975
1650983470000|2022-04-26 14:31:10|1037.4|1037|1038|1037.6|1038|1037.6|1037.4|1037|948
1650983480000|2022-04-26 14:31:20|1037.8|1037.4|1038.4|1038|1038.4|1038|1037.8|1037.4|1397
1650983490000|2022-04-26 14:31:30|1038.2|1037.8|1038.8|1038.2|1039|1038.4|1038.2|1037.8|0
1650983500000|2022-04-26 14:31:40|1038.6|1038|1038.8|1038.4|1039|1038.4|1038.4|1037.8|774
1650983510000|2022-04-26 14:31:50|1039|1038.6|1039|1038.4|1039|1038.6|1038.6|1038.4|551
1650983520000|2022-04-26 14:32:00|1038.8|1038.2|1038.8|1038.2|1039|1038.4|1038.4|1038|562
1650983530000|2022-04-26 14:32:10|1038.6|1038.4|1039|1038.6|1039.2|1038.8|1038.6|1038.2|1742
1650983540000|2022-04-26 14:32:20|1038.8|1038.4|1038.4|1038|1039|1038.4|1038.4|1037.8|7039
1650983550000|2022-04-26 14:32:30|1038.6|1038.2|1038.4|1038|1039|1038.6|1038.2|1037.8|474
1650983560000|2022-04-26 14:32:40|1038.6|1037.8|1038.2|1037.8|1038.6|1038.2|1038|1037.6|2610
1650983570000|2022-04-26 14:32:50|1038.4|1037.6|1038.4|1038|1038.4|1038.2|1037.8|1037.4|1738
1650983580000|2022-04-26 14:33:00|1038.2|1038.2|1038.6|1038|1038.6|1038.2|1038|1037.4|819
1650983590000|2022-04-26 14:33:10|1038.4|1038.2|1038.6|1038|1038.8|1038.4|1038.4|1038|0
1650983600000|2022-04-26 14:33:20|1038.4|1037.8|1038.2|1037.6|1038.6|1038.2|1038|1037.6|1111
1650983610000|2022-04-26 14:33:30|1038|1037.4|1037.6|1037.2|1038.2|1037.8|1037.6|1037.2|2367
1650983620000|2022-04-26 14:33:40|1037.4|1037|1037.4|1037|1037.8|1037.6|1037.4|1037|398
1650983630000|2022-04-26 14:33:50|1037.2|1036.8|1037.4|1037|1037.6|1037.2|1037|1036.6|0
1650983640000|2022-04-26 14:34:00|1037.2|1036.8|1037.2|1036.8|1037.6|1037.2|1037|1036.6|0
1650983650000|2022-04-26 14:34:10|1037|1036.6|1036.2|1035.8|1037|1036.6|1036.2|1035.8|1075
1650983660000|2022-04-26 14:34:20|1036.4|1036|1036.2|1035.8|1036.6|1036.2|1036.2|1035.8|1707
1650983670000|2022-04-26 14:34:30|1036.4|1036|1036.2|1035.8|1036.4|1036|1036|1035.6|0
1650983680000|2022-04-26 14:34:40|1036.4|1036|1036.4|1036|1036.6|1036.2|1036.4|1035.8|401
1650983690000|2022-04-26 14:34:50|1036.2|1035.8|1036.2|1035.6|1036.6|1036.2|1036|1035.6|1704
1650983700000|2022-04-26 14:35:00|1036.4|1035.8|1036.4|1036|1036.6|1036.2|1036|1035.6|1789
1650983710000|2022-04-26 14:35:10|1036.6|1035.8|1036.6|1036|1036.6|1036.2|1036.2|1035.6|1142
1650983720000|2022-04-26 14:35:20|1036.4|1036.2|1035.8|1035.4|1036.8|1036.4|1035.8|1035.4|2949
1650983730000|2022-04-26 14:35:30|1036|1035.6|1036|1035.6|1036.2|1035.8|1035.6|1035.2|0
1650983740000|2022-04-26 14:35:40|1035.8|1035.4|1035.6|1035.2|1036|1035.6|1035.6|1035.2|415
1650983750000|2022-04-26 14:35:50|1035.4|1035|1035.4|1035|1035.6|1035.2|1035.2|1035|5526
1650983760000|2022-04-26 14:36:00|1035.6|1035.2|1035.2|1035|1035.6|1035.2|1035.2|1035|988
1650983770000|2022-04-26 14:36:10|1035.4|1035.2|1035.4|1035.2|1035.6|1035.4|1035.4|1035|2943
1650983780000|2022-04-26 14:36:20|1035.6|1035|1035.4|1035|1035.6|1035.2|1035.2|1035|0
1650983790000|2022-04-26 14:36:30|1035.6|1035.2|1036|1035.4|1036|1035.6|1035.4|1035|837
1650983800000|2022-04-26 14:36:40|1035.8|1035.2|1035.6|1034.8|1035.8|1035.2|1035.2|1034.8|2931
1650983810000|2022-04-26 14:36:50|1035.8|1035|1035.8|1035.2|1035.8|1035.2|1035.8|1035|0
1650983820000|2022-04-26 14:37:00|1035.6|1035|1035.8|1035.2|1035.8|1035.2|1035.4|1034.8|409
1650983830000|2022-04-26 14:37:10|1036|1035.4|1036|1035.4|1036|1035.4|1036|1035.4|0
1650983840000|2022-04-26 14:37:20|1035.8|1035.6|1036|1035.4|1036|1035.6|1035.8|1035.4|201
1650983850000|2022-04-26 14:37:30|1036.2|1036|1036.8|1036.2|1037.2|1036.6|1036.2|1036|2439
1650983860000|2022-04-26 14:37:40|1037|1036.6|1037.2|1036.6|1037.2|1036.6|1036.8|1036.6|544
1650983870000|2022-04-26 14:37:50|1037|1036.4|1037.4|1036.6|1037.4|1036.6|1037|1036.4|896
1650983880000|2022-04-26 14:38:00|1037.2|1036.4|1037|1036.4|1037.2|1036.4|1036.8|1036.2|2579
1650983890000|2022-04-26 14:38:10|1036.8|1036.2|1037|1036.4|1037|1036.4|1036.8|1036.2|718
1650983900000|2022-04-26 14:38:20|1037.2|1036.6|1037.2|1036.4|1037.2|1036.6|1037.2|1036.4|2013
1650983910000|2022-04-26 14:38:30|1037|1035.8|1034.4|1033.8|1037|1035.8|1034.4|1033.8|4039
1650983920000|2022-04-26 14:38:40|1033|1032.4|1033.2|1032.6|1034.6|1034|1033|1032.4|4617
1650983930000|2022-04-26 14:38:50|1033|1032.4|1032.8|1032.4|1033.4|1032.8|1031.4|1031|3565
1650983940000|2022-04-26 14:39:00|1033|1032.6|1033.8|1033.2|1034.2|1033.4|1032.8|1032.4|3065
1650983950000|2022-04-26 14:39:10|1033.4|1032.8|1034.2|1033.4|1034.2|1033.4|1033.4|1032.6|7146
1650983960000|2022-04-26 14:39:20|1034.6|1034|1034.8|1034.2|1035.2|1034.8|1033.6|1033|3629
1650983970000|2022-04-26 14:39:30|1035|1034.4|1034.4|1033.8|1035|1034.4|1034.4|1033.8|4360
1650983980000|2022-04-26 14:39:40|1034|1033.6|1033|1032.4|1034|1033.6|1033|1032.2|7970
1650983990000|2022-04-26 14:39:50|1032.8|1032.2|1032|1031.4|1032.8|1032.2|1032|1031.4|272
1650984000000|2022-04-26 14:40:00|1032.4|1031.8|1032.4|1031.8|1032.4|1031.8|1032|1031.4|850
1650984010000|2022-04-26 14:40:10|1032.2|1031.6|1032|1031.4|1032.4|1031.8|1032|1031.4|10056
1650984020000|2022-04-26 14:40:20|1031.8|1031.2|1032|1031.6|1032|1031.6|1031.8|1031|1908
1650984030000|2022-04-26 14:40:30|1032.2|1031.8|1031.8|1031.2|1032.6|1032|1031.8|1031.2|700
1650984040000|2022-04-26 14:40:40|1031.6|1031|1031.4|1030.6|1031.6|1031|1031.2|1030.6|13327
1650984050000|2022-04-26 14:40:50|1031.2|1030.8|1031.4|1030.6|1031.6|1031|1031.2|1030.6|708
1650984060000|2022-04-26 14:41:00|1031.6|1031.2|1031.4|1030.6|1031.6|1031.2|1031|1030.4|8514
1650984070000|2022-04-26 14:41:10|1031|1030.2|1031|1030.4|1031.2|1030.4|1030.8|1030|1044
1650984080000|2022-04-26 14:41:20|1030.8|1030.2|1031.2|1030.4|1031.4|1030.6|1030.8|1030.2|111
1650984090000|2022-04-26 14:41:30|1031|1030.2|1030.2|1029.6|1031|1030.2|1030.2|1029.6|6740
1650984100000|2022-04-26 14:41:40|1030.4|1029.8|1030.2|1029.6|1030.8|1030.2|1030.2|1029.6|3192
1650984110000|2022-04-26 14:41:50|1030.4|1029.8|1029.6|1029|1030.4|1029.8|1029.4|1028.8|1497
1650984120000|2022-04-26 14:42:00|1029.2|1028.6|1028.8|1028.2|1029.8|1029.2|1028.8|1028.2|3512
1650984130000|2022-04-26 14:42:10|1029|1028.4|1029.2|1028.6|1029.2|1028.6|1029|1028.4|403
1650984140000|2022-04-26 14:42:20|1029.6|1028.8|1029.6|1029|1029.8|1029.2|1029.4|1028.6|803
1650984150000|2022-04-26 14:42:30|1029|1028.6|1029|1028.4|1029|1028.6|1029|1028.2|5884
1650984160000|2022-04-26 14:42:40|1029.4|1029|1029.8|1029|1029.8|1029|1029.4|1028.6|12259
1650984170000|2022-04-26 14:42:50|1030.2|1029.2|1030|1029.2|1030.2|1029.6|1029.8|1029.2|51
1650984180000|2022-04-26 14:43:00|1030.2|1029.4|1029.2|1028.8|1030.2|1029.6|1029.2|1028.8|2314
1650984190000|2022-04-26 14:43:10|1029.4|1028.6|1028.4|1027.8|1029.4|1028.8|1028.4|1027.8|4319
1650984200000|2022-04-26 14:43:20|1028.6|1028|1028.6|1028|1028.6|1028|1028.6|1027.8|0
1650984210000|2022-04-26 14:43:30|1028.8|1028.2|1029|1028.2|1029|1028.2|1028.8|1028.2|74
1650984220000|2022-04-26 14:43:40|1028.8|1028|1028.6|1028|1029|1028.2|1028.6|1028|602
1650984230000|2022-04-26 14:43:50|1028.8|1028.2|1028.8|1028.2|1029|1028.4|1028.6|1028.2|1800
1650984240000|2022-04-26 14:44:00|1028.6|1028|1028.4|1027.8|1028.8|1028|1028.2|1027.6|8954
1650984250000|2022-04-26 14:44:10|1029|1027.6|1029.4|1028.6|1029.4|1028.6|1029|1027.6|3385
1650984260000|2022-04-26 14:44:20|1029|1028.4|1028.8|1028|1029.2|1028.4|1028.6|1028|1100
1650984270000|2022-04-26 14:44:30|1028.6|1027.8|1028.2|1027.6|1028.6|1027.8|1028.2|1027.6|1
1650984280000|2022-04-26 14:44:40|1028.4|1027.8|1028.8|1028.2|1028.8|1028.2|1028.2|1027.6|7050
1650984290000|2022-04-26 14:44:50|1029|1028.4|1029|1028.4|1029|1028.4|1029|1028.2|1101
1650984300000|2022-04-26 14:45:00|1028.8|1028.2|1027.8|1027.2|1028.8|1028.2|1027.8|1027.2|4053
1650984310000|2022-04-26 14:45:10|1028|1027.4|1029.2|1028.6|1029.2|1028.6|1028|1027.4|6320
1650984320000|2022-04-26 14:45:20|1029.6|1028.8|1028.6|1028|1029.6|1028.8|1028.6|1028|1968
1650984330000|2022-04-26 14:45:30|1028.4|1027.8|1028.6|1027.8|1028.8|1028|1028.4|1027.8|919
1650984340000|2022-04-26 14:45:40|1029|1028.2|1028.4|1027.8|1029|1028.2|1028.4|1027.8|934
1650984350000|2022-04-26 14:45:50|1028.2|1027.4|1029.2|1028.6|1029.2|1028.6|1028.2|1027.4|952
1650984360000|2022-04-26 14:46:00|1029.8|1029.2|1029.6|1029|1030|1029.4|1029.6|1029|574
1650984370000|2022-04-26 14:46:10|1029.8|1028.8|1029.6|1029.2|1029.8|1029.2|1029.6|1028.8|3553
1650984380000|2022-04-26 14:46:20|1030|1029.4|1030|1029.4|1030.2|1029.6|1029.8|1029.4|532
1650984390000|2022-04-26 14:46:30|1030.2|1029.2|1030|1029.4|1030.2|1029.6|1029.8|1029.2|1848
1650984400000|2022-04-26 14:46:40|1029.8|1029.2|1029.2|1028.6|1029.8|1029.2|1029.2|1028.6|1930
1650984410000|2022-04-26 14:46:50|1029.4|1028.8|1029.4|1028.6|1029.6|1029|1029.2|1028.6|424
1650984420000|2022-04-26 14:47:00|1029.2|1028.8|1028.4|1027.8|1029.2|1028.8|1028.4|1027.8|2622
1650984430000|2022-04-26 14:47:10|1028.6|1028|1028.6|1028|1028.6|1028|1028.6|1027.8|0
1650984440000|2022-04-26 14:47:20|1029|1028.2|1028.6|1028.2|1029|1028.4|1028.6|1028.2|0
1650984450000|2022-04-26 14:47:30|1028.4|1028|1028.4|1027.8|1028.4|1028|1028.4|1027.8|1053
1650984460000|2022-04-26 14:47:40|1028.2|1027.6|1027.6|1027|1028.2|1027.6|1027.6|1027|0
1650984470000|2022-04-26 14:47:50|1028|1027.2|1028|1027.2|1028.2|1027.4|1027.8|1027.2|231
1650984480000|2022-04-26 14:48:00|1028.2|1027.4|1028.6|1028|1028.6|1028|1028.2|1027.4|592
1650984490000|2022-04-26 14:48:10|1028.8|1028.2|1028.8|1028.4|1028.8|1028.4|1028.4|1028.2|0
1650984500000|2022-04-26 14:48:20|1028.6|1028.2|1028.8|1028.4|1028.8|1028.4|1028.6|1028|541
1650984510000|2022-04-26 14:48:30|1029|1028.6|1029|1028.2|1029.4|1028.6|1029|1028.2|1810
1650984520000|2022-04-26 14:48:40|1028.8|1028|1028.6|1027.8|1028.8|1028|1028|1027.4|6086
1650984530000|2022-04-26 14:48:50|1028.8|1028.2|1028.8|1028.2|1028.8|1028.2|1028.6|1027.8|0
1650984540000|2022-04-26 14:49:00|1028.6|1028|1028.4|1027.8|1028.8|1028|1028.2|1027.6|213
1650984550000|2022-04-26 14:49:10|1028.2|1027.6|1028.2|1027.4|1028.4|1027.8|1028.2|1027.4|0
1650984560000|2022-04-26 14:49:20|1027.8|1027.2|1028.4|1027.8|1028.4|1027.8|1027.8|1027.2|0
1650984570000|2022-04-26 14:49:30|1028.6|1028|1028.6|1028|1028.6|1028|1028.4|1028|0
1650984580000|2022-04-26 14:49:40|1028.4|1028.2|1028.4|1028|1028.4|1028.2|1028.4|1028|1290
1650984590000|2022-04-26 14:49:50|1028.6|1028.2|1028.6|1028|1028.6|1028.2|1028.6|1028|558
1650984600000|2022-04-26 14:50:00|1028.4|1028.2|1027.6|1027|1028.6|1028.2|1027.6|1027|6716
1650984610000|2022-04-26 14:50:10|1027.4|1027.2|1027.2|1026.6|1027.4|1027.2|1027|1026.4|5758
1650984620000|2022-04-26 14:50:20|1027|1026.4|1026.8|1026.4|1027|1026.6|1026.8|1026.2|8204
1650984630000|2022-04-26 14:50:30|1027|1026.6|1027.4|1026.6|1027.4|1026.6|1026.8|1026.6|952
1650984640000|2022-04-26 14:50:40|1027.6|1026.8|1027|1026.4|1027.6|1027|1027|1026.4|462
1650984650000|2022-04-26 14:50:50|1026.8||1026.8||1026.8||1026.8||0
1650984660000|2022-04-26 14:51:00|1026.6|1026|1026.6|1026|1026.8|1026.2|1026.4|1025.8|4226
1650984670000|2022-04-26 14:51:10|1026.4|1025.8|1026.8|1026.2|1026.8|1026.2|1026.4|1025.8|4386
1650984680000|2022-04-26 14:51:20||1026||1026.2||1026.2||1026|0
1650984690000|2022-04-26 14:51:30|1027|1026.4|1027.2|1026.6|1027.2|1026.6|1027|1026.4|1562
1650984700000|2022-04-26 14:51:40|1027.4|1027|1027.4|1027|1027.6|1027|1027.4|1026.8|1000
1650984710000|2022-04-26 14:51:50|1027.6|1027.2|1027.6|1027.2|1027.6|1027.4|1027.4|1027.2|812
1650984720000|2022-04-26 14:52:00|1027.8|1027.4|1028.6|1028.2|1028.6|1028.2|1027.6|1027.4|1965
1650984730000|2022-04-26 14:52:10|1028.4|1028|1028.4|1028|1028.6|1028.2|1028.2|1027.8|6843
1650984740000|2022-04-26 14:52:20|1028.2|1028.2|1028.4|1028|1028.6|1028.4|1028.2|1028|4273
1650984750000|2022-04-26 14:52:30|1028.6|1028.2|1028.6|1028.2|1028.6|1028.4|1028.6|1028|414
1650984760000|2022-04-26 14:52:40|1028.4|1028.4|1028.2|1028|1028.4|1028.4|1028.2|1028|7276
1650984770000|2022-04-26 14:52:50|1028|1027.8|1028.6|1028.2|1029|1028.6|1027.8|1027.4|14659
1650984780000|2022-04-26 14:53:00|1028.4|1028|1028.8|1028.4|1029|1028.4|1028.2|1027.8|3129
1650984790000|2022-04-26 14:53:10|1029|1028.6|1028.6|1028.2|1029|1028.6|1028.2|1028|14459
1650984800000|2022-04-26 14:53:20|1028.4|1028|1028.2|1027.8|1028.6|1028.2|1028.2|1027.8|1733
1650984810000|2022-04-26 14:53:30|1028|1027.6|1026.8|1026.4|1028.2|1027.6|1026.8|1026.2|11845
1650984820000|2022-04-26 14:53:40|1026.6|1026.2|1026.2|1026|1026.8|1026.2|1026.2|1026|2647
1650984830000|2022-04-26 14:53:50|1026|1025.8|1026|1025.4|1026.2|1025.8|1025.8|1025.4|9863
1650984840000|2022-04-26 14:54:00|1025.8|1025.6|1025.6|1025.2|1026.2|1025.6|1025.4|1025|9596
1650984850000|2022-04-26 14:54:10|1025.8|1025.4|1025.6|1025|1025.8|1025.4|1025.4|1025|518
1650984860000|2022-04-26 14:54:20|1025.4|1025.2|1025.8|1025.4|1026|1025.6|1025.4|1025|8547
1650984870000|2022-04-26 14:54:30|1025.6|1025.2|1025.6|1025.2|1025.8|1025.4|1025.4|1025|10584
1650984880000|2022-04-26 14:54:40|1025.4|1025.4|1025.8|1025.4|1026.2|1025.6|1025.4|1025|10925
1650984890000|2022-04-26 14:54:50|1025.6|1025.2|1025.6|1025.2|1026|1025.4|1025.6|1025|0
1650984900000|2022-04-26 14:55:00|1025.4|1025|1025.6|1025.2|1025.6|1025.2|1025.4|1025|1266
1650984910000|2022-04-26 14:55:10|1025.4|1025|1025.2|1025|1025.4|1025|1025.2|1024.6|21377
1650984920000|2022-04-26 14:55:20|1025|1024.8|1026|1025.6|1026|1025.6|1025|1024.6|12366
1650984930000|2022-04-26 14:55:30|1025.8|1025.4|1025.8|1025.4|1025.8|1025.4|1025.6|1025.2|3940
1650984940000|2022-04-26 14:55:40|1025.6|1025.2|1025.6|1025.2|1025.8|1025.4|1025.6|1025.2|1994
1650984950000|2022-04-26 14:55:50|1025.4|1025.4|1025.6|1025.4|1025.8|1025.4|1025.4|1025.2|453
1650984960000|2022-04-26 14:56:00|1025.8|1025.6|1025.4|1025.2|1025.8|1025.6|1025.4|1025.2|2807
1650984970000|2022-04-26 14:56:10|1025.6|1025.4|1025.4|1025|1026|1025.6|1025.4|1025|5308
1650984980000|2022-04-26 14:56:20|1025.2||1025.4||1025.4||1025.2||0
1650984990000|2022-04-26 14:56:30|1025.2|1024.8|1025.2|1024.8|1025.4|1024.8|1025|1024.4|9679
1650985000000|2022-04-26 14:56:40|1025.4|1025|1025.4|1025|1025.4|1025.2|1025.4|1024.8|609
1650985010000|2022-04-26 14:56:50||1025.2||1025||1025.2||1025|0
1650985020000|2022-04-26 14:57:00|1025.6|1025.2|1025.2|1024.8|1025.6|1025.2|1025.2|1024.8|5107
1650985030000|2022-04-26 14:57:10|1025.4|1025|1025|1024.6|1025.4|1025|1025|1024.6|2797
1650985040000|2022-04-26 14:57:20|1024.8|1024.4|1024.4|1024|1025|1024.4|1024.4|1024|325
1650985050000|2022-04-26 14:57:30|1024.6|1024.2|1024.4|1024|1024.6|1024.2|1024.4|1024|1063
1650985060000|2022-04-26 14:57:40|1024.2||1024.4||1024.4||1024.2||1911
1650985070000|2022-04-26 14:57:50|1024.6|1024.2|1024.4|1024|1024.6|1024.2|1024.2|1024|838
1650985080000|2022-04-26 14:58:00|1024.2|1024.2|1024.2|1023.8|1024.4|1024.2|1024|1023.8|17874
1650985090000|2022-04-26 14:58:10|1024|1023.6|1024.6|1024.2|1024.6|1024.2|1023.8|1023.4|10318
1650985100000|2022-04-26 14:58:20|1024.8|1024.4|1024.8|1024.4|1024.8|1024.4|1024.4|1024.2|6124
1650985110000|2022-04-26 14:58:30|1024.6|1024.2|1024|1023.8|1024.8|1024.2|1024|1023.8|5864
1650985120000|2022-04-26 14:58:40|1024.2|1023.6|1024.4|1024|1024.4|1024.2|1024.2|1023.6|2302
1650985130000|2022-04-26 14:58:50|1024.2|1024.2|1024.2|1024|1025|1024.8|1024.2|1023.8|10613
1650985140000|2022-04-26 14:59:00|1024|1023.8|1024.2|1023.8|1024.6|1024.2|1023.8|1023.6|8760
1650985150000|2022-04-26 14:59:10|1024|1023.6|1023.6|1023.2|1024|1023.8|1023.4|1023|7118
1650985160000|2022-04-26 14:59:20|1023.4|1023.4|1023.8|1023.4|1024|1023.6|1023.4|1023.4|5172
1650985170000|2022-04-26 14:59:30|1023.6|1023.2|1024|1023.4|1024|1023.4|1023.4|1023|11814
1650985180000|2022-04-26 14:59:40|1023.8|1023.2|1023.8|1023.4|1023.8|1023.4|1023.6|1023.2|0
1650985190000|2022-04-26 14:59:50|1023.6|1023.6|1023.8|1023.4|1023.8|1023.6|1023.6|1023.4|663
1650985200000|2022-04-26 15:00:00|1023.6|1023.6|1023.6|1023.2|1023.8|1023.6|1023.4|1023.2|2744
1650985210000|2022-04-26 15:00:10|1023.8|1023.4|1023.8|1023.4|1024|1023.6|1023.6|1023.2|13589
1650985220000|2022-04-26 15:00:20|1023.6|1023.2|1022.6|1022.4|1023.6|1023.2|1022.6|1022.2|2133
1650985230000|2022-04-26 15:00:30|1022.4|1022.2|1022.6|1022.2|1022.6|1022.4|1022.4|1022|15943
1650985240000|2022-04-26 15:00:40|1022.4|1022|1021.4|1021|1022.6|1022.2|1021.4|1021|10647
1650985250000|2022-04-26 15:00:50|1021.2|1020.8|1021|1020.6|1021.4|1020.8|1020.8|1020.4|26356
1650985260000|2022-04-26 15:01:00|1020.8|1020.4|1021|1020.6|1021.2|1020.8|1020.6|1020.2|9668
1650985270000|2022-04-26 15:01:10|1020.8|1020.4|1020.8|1020.4|1021|1020.6|1020.4|1020.2|14452
1650985280000|2022-04-26 15:01:20|1020.6|1020.2|1021.2|1020.6|1021.2|1020.8|1020.6|1020.2|1159
1650985290000|2022-04-26 15:01:30|1021|1020.4|1020.6|1020|1021|1020.4|1020.4|1020|3071
1650985300000|2022-04-26 15:01:40|1020.4|1020.2|1020.4|1020|1020.6|1020.4|1020.2|1020|14369
1650985310000|2022-04-26 15:01:50|1020.2|1019.8|1020.4|1020|1020.4|1020|1020|1019.6|23030
1650985320000|2022-04-26 15:02:00|1020.2|1020.2|1020.2|1019.8|1020.2|1020.2|1020|1019.8|3537
1650985330000|2022-04-26 15:02:10|1020|1019.6|1019.6|1019.2|1020.2|1019.8|1019.6|1019.2|4894
1650985340000|2022-04-26 15:02:20|1019.4|1019|1019.2|1018.8|1019.6|1019|1019|1018.6|16734
1650985350000|2022-04-26 15:02:30|1019|1019|1019|1018.6|1019.2|1019|1019|1018.6|1737
1650985360000|2022-04-26 15:02:40|1018.8|1018.4|1018.8|1018.4|1018.8|1018.4|1018.6|1018.4|3300
1650985370000|2022-04-26 15:02:50|1018.6|1018.2|1018.8|1018.4|1018.8|1018.6|1018.4|1018.2|13379
1650985380000|2022-04-26 15:03:00|1018.6|1018.2|1018.2|1017.8|1018.8|1018.2|1018.2|1017.8|12550
1650985390000|2022-04-26 15:03:10|1018|1018|1019.6|1019|1019.6|1019.2|1018|1017.6|18690
1650985400000|2022-04-26 15:03:20|1019.4|1018.8|1020|1019.6|1020|1019.6|1019|1018.6|2848
1650985410000|2022-04-26 15:03:30|1019.8|1019.4|1019.4|1019|1019.8|1019.4|1019.4|1019|2151
1650985420000|2022-04-26 15:03:40|1019.2|1018.8|1019.2|1018.8|1019.6|1019.2|1019|1018.6|36481
1650985430000|2022-04-26 15:03:50|1019|1019|1020|1019.4|1020|1019.6|1019|1018.6|20026
1650985440000|2022-04-26 15:04:00|1020.2|1019.6|1020.4|1020|1020.6|1020.2|1020.2|1019.4|4466
1650985450000|2022-04-26 15:04:10|1020.6|1020.2|1019.8|1019.4|1020.6|1020.2|1019|1018.6|31505
1650985460000|2022-04-26 15:04:20|1020|1019.6|1019.6|1019.2|1020|1019.6|1019.6|1019|2334
1650985470000|2022-04-26 15:04:30|1019.4|1019|1019.2|1018.8|1019.4|1019.2|1019.2|1018.8|13610
1650985480000|2022-04-26 15:04:40|1019|1018.6|1019|1018.8|1019|1018.8|1018.8|1018.4|16693
1650985490000|2022-04-26 15:04:50|1018.8|1018.6|1018.2|1017.8|1018.8|1018.6|1018|1017.6|5917
1650985500000|2022-04-26 15:05:00|1018|1017.6|1017.6|1017|1018|1018|1016.6|1016.2|89712
1650985510000|2022-04-26 15:05:10|1017.8|1017.2|1018.4|1017.8|1018.4|1018|1017.4|1017|14302
1650985520000|2022-04-26 15:05:20|1018.6|1018|1018.4|1018|1018.8|1018.2|1018|1017.8|14315
1650985530000|2022-04-26 15:05:30|1018.6|1018.2|1019|1018.6|1019.4|1019|1018.4|1018|5343
1650985540000|2022-04-26 15:05:40|1019.2|1018.8|1017.8|1017.2|1019.4|1018.8|1017.6|1017.2|9774
1650985550000|2022-04-26 15:05:50|1017.6|1017.4|1018.4|1018|1018.8|1018.2|1017.6|1017.4|5539
1650985560000|2022-04-26 15:06:00|1018.6|1017.8|1018.8|1018.4|1019|1018.6|1018.2|1017.8|3721
1650985570000|2022-04-26 15:06:10|1019|1018.6|1019.8|1019.2|1019.8|1019.4|1018.6|1018.2|4502
1650985580000|2022-04-26 15:06:20|1019.6|1019.4|1019.8|1019.2|1020.4|1019.8|1019|1018.4|12593
1650985590000|2022-04-26 15:06:30|1020.2|1019.4|1020|1019.4|1020.4|1019.6|1019.6|1019|12802
1650985600000|2022-04-26 15:06:40|1019.8|1019.6|1020.2|1019.8|1020.4|1020|1019.8|1019.4|894
1650985610000|2022-04-26 15:06:50|1020|1019.6|1019.6|1019.2|1020.4|1020|1019.4|1019.2|9601
1650985620000|2022-04-26 15:07:00|1019.4|1019|1019.2|1018.6|1019.4|1019|1019|1018.6|4107
1650985630000|2022-04-26 15:07:10|1019|1018.8|1019|1018.6|1019.2|1018.8|1018|1017.6|14718
1650985640000|2022-04-26 15:07:20|1018.8|1018.4|1019|1018.6|1019.4|1018.8|1018.8|1018.4|600
1650985650000|2022-04-26 15:07:30|1019.2|1018.8|1018.8|1018.6|1019.4|1018.8|1018.8|1018.6|3261
1650985660000|2022-04-26 15:07:40|1018.6|1018.4|1018.4|1017.8|1019|1018.8|1018|1017.6|9100
1650985670000|2022-04-26 15:07:50|1018.6|1018|1019|1018.6|1019.2|1018.8|1018.4|1018|8575
1650985680000|2022-04-26 15:08:00|1018.8|1018.4|1019.6|1019.2|1019.8|1019.2|1018.8|1018.4|2979
1650985690000|2022-04-26 15:08:10|1019.4|1019|1019.2|1018.6|1019.6|1019.2|1019|1018.6|4371
1650985700000|2022-04-26 15:08:20|1019|1018.8|1019.2|1018.8|1019.2|1018.8|1018.8|1018.2|4831
1650985710000|2022-04-26 15:08:30|1019.4|1018.6|1019|1018.6|1019.4|1018.8|1018.8|1018.4|1089
1650985720000|2022-04-26 15:08:40|1018.8|1018.4|1019.2|1018.6|1019.2|1018.8|1018.8|1018.4|4942
1650985730000|2022-04-26 15:08:50|1019|1018.4|1018.8|1018.2|1019.2|1018.8|1018.6|1018.2|2051
1650985740000|2022-04-26 15:09:00|1018.6|1018|1018.2|1017.8|1018.8|1018.2|1017.8|1017.4|15909
1650985750000|2022-04-26 15:09:10|1018|1018|1017.8|1017.4|1018.2|1018|1017.6|1017.2|10131
1650985760000|2022-04-26 15:09:20|1018|1017.2|1018|1017.6|1018|1017.8|1017.8|1017.2|5
1650985770000|2022-04-26 15:09:30|1017.8|1017.8|1018.4|1018|1018.6|1018|1017.8|1017.6|2431
1650985780000|2022-04-26 15:09:40|1018.6|1018.2|1019.4|1019|1019.4|1019.2|1018.6|1018|4513
1650985790000|2022-04-26 15:09:50|1019.2|1018.8|1019.2|1018.8|1019.8|1019.4|1019.2|1018.8|3032
1650985800000|2022-04-26 15:10:00|1019|1018.6|1018.8|1018.4|1019.6|1019.2|1018.6|1018.2|16184
1650985810000|2022-04-26 15:10:10|1018.6|1018.2|1018.6|1018.2|1019.2|1018.6|1018.4|1018|7221
1650985820000|2022-04-26 15:10:20|1018.8|1018.4|1018.6|1018.2|1019.4|1019|1018.6|1018.2|6779
1650985830000|2022-04-26 15:10:30|1018.8|1018.4|1018.2|1017.8|1018.8|1018.4|1018|1017.6|22067
1650985840000|2022-04-26 15:10:40|1018.4|1018|1018.4|1018|1018.8|1018.4|1018.2|1017.8|2828
1650985850000|2022-04-26 15:10:50|1018.6|1017.8|1018.4|1018|1018.6|1018.2|1018.2|1017.8|1046
1650985860000|2022-04-26 15:11:00|1018.6|1018.2|1018.6|1018.4|1019|1018.6|1018.6|1018.2|1843
1650985870000|2022-04-26 15:11:10|1018.4|1018.2|1019|1018.6|1019.2|1019|1018.4|1018|29976
1650985880000|2022-04-26 15:11:20|1018.8|1018.8|1019.2|1018.8|1019.2|1019|1018.8|1018.6|150
1650985890000|2022-04-26 15:11:30|1019|1018.6|1019.2|1018.8|1019.2|1019|1019|1018.6|700
1650985900000|2022-04-26 15:11:40|1019|1019|1019.4|1019|1019.8|1019.4|1019|1018.8|5905
1650985910000|2022-04-26 15:11:50|1019.2|1018.8|1019.4|1019|1019.8|1019.6|1019.2|1018.8|3143
1650985920000|2022-04-26 15:12:00|1019.2|1019.2|1018.8|1018.4|1019.4|1019.2|1018.6|1018.4|10990
1650985930000|2022-04-26 15:12:10|1019|1018.6|1018.4|1018|1019|1018.6|1018.2|1018|685
1650985940000|2022-04-26 15:12:20|1018.2|1018.2|1018.6|1018.2|1018.6|1018.2|1018.2|1018|2708
1650985950000|2022-04-26 15:12:30|1018.4|1018|1018.2|1017.8|1018.6|1018.2|1018|1017.8|3222
1650985960000|2022-04-26 15:12:40|1018|1017.6|1018.4|1018|1018.4|1018.2|1018|1017.6|0
1650985970000|2022-04-26 15:12:50|1018.2|1017.8|1018|1017.6|1018.2|1017.8|1017.8|1017.6|8453
1650985980000|2022-04-26 15:13:00|1017.8|1017.4|1017.8|1017.4|1018|1017.4|1017.4|1017|9113
1650985990000|2022-04-26 15:13:10|1017.6|1017.6|1017.4|1017|1017.8|1017.6|1017.4|1017|2310
1650986000000|2022-04-26 15:13:20|1017.6|1017.2|1017.4|1017|1017.6|1017.2|1017|1016.8|4859
1650986010000|2022-04-26 15:13:30|1017.6|1017.2|1018.2|1017.8|1018.2|1017.8|1017.4|1017.2|678
1650986020000|2022-04-26 15:13:40|1018|1017.6|1018.4|1018|1018.6|1018|1018|1017.6|2859
1650986030000|2022-04-26 15:13:50|1018.6|1018.2|1019|1018.6|1019.2|1018.8|1018.4|1018.2|3800
1650986040000|2022-04-26 15:14:00|1018.8|1018.8|1018.8|1018.4|1019.4|1019|1018.8|1018.4|1703
1650986050000|2022-04-26 15:14:10|1019|1018.6|1019.2|1018.8|1019.4|1019|1018.8|1018.4|1856
1650986060000|2022-04-26 15:14:20|1019|1019|1019.6|1019.2|1019.6|1019.2|1019|1018.8|1978
1650986070000|2022-04-26 15:14:30|1019.4|1019.4|1019.8|1019.6|1020.2|1019.8|1019.4|1019|2788
1650986080000|2022-04-26 15:14:40|1019.6|1019.4|1019.2|1018.8|1019.8|1019.4|1019.2|1018.8|3550
1650986090000|2022-04-26 15:14:50|1019.4|1019|1019.2|1018.8|1019.4|1019|1019.2|1018.8|0
1650986100000|2022-04-26 15:15:00|1019|1019|1019|1018.8|1019.4|1019|1018.6|1018.4|14768
1650986110000|2022-04-26 15:15:10|1019.2|1019|1019.2|1019|1019.4|1019.2|1019|1018.8|4667
1650986120000|2022-04-26 15:15:20|1019.4|1018.8|1018.8|1018.4|1019.4|1019|1018.6|1018.4|24682
1650986130000|2022-04-26 15:15:30|1018.6|1018.6|1017.6|1017.2|1018.8|1018.6|1017.6|1017.2|18928
1650986140000|2022-04-26 15:15:40|1017.8|1017.4|1017.6|1017.2|1017.8|1017.4|1017.4|1017|4270
1650986150000|2022-04-26 15:15:50|1017.4|1017|1017.2|1016.8|1017.8|1017.4|1017|1016.8|15998
1650986160000|2022-04-26 15:16:00|1017|1016.6|1016.6|1016.4|1017.2|1016.8|1016.4|1016.2|23627
1650986170000|2022-04-26 15:16:10|1016.8|1016.2|1016.8|1016.4|1017|1016.6|1016|1015.6|1911
1650986180000|2022-04-26 15:16:20|1016.6|1016.2|1017.6|1017.4|1017.6|1017.4|1016.6|1016.2|2131
1650986190000|2022-04-26 15:16:30|1017.8|1017.2|1017.8|1017.4|1018|1017.4|1017.2|1017|3164
1650986200000|2022-04-26 15:16:40|1018|1017.2|1017.8|1017.2|1018|1017.6|1017.6|1017.2|4452
1650986210000|2022-04-26 15:16:50|1018|1017.4|1017.6|1017.2|1018.2|1017.8|1017.6|1017.2|1084
1650986220000|2022-04-26 15:17:00|1017.8|1017.4|1017.8|1017.4|1018|1017.6|1017.6|1017.2|0
1650986230000|2022-04-26 15:17:10|1017.6|1017.6|1018.8|1018.6|1018.8|1018.6|1017.6|1017.4|9647
1650986240000|2022-04-26 15:17:20|1018.6|1018.4|1018.6|1018.4|1018.8|1018.6|1018.6|1018.4|1660
1650986250000|2022-04-26 15:17:30|1018.8|1018.6|1018.6|1018.4|1019|1018.6|1018.6|1018.4|1357
1650986260000|2022-04-26 15:17:40|1018.8|1018.6|1018.2|1018|1019|1018.6|1018.2|1018|4931
1650986270000|2022-04-26 15:17:50|1018.6|1018.2|1018.8|1018.4|1018.8|1018.6|1018.2|1017.8|13542
1650986280000|2022-04-26 15:18:00|1018.6|1018.6|1018|1017.6|1018.8|1018.6|1017.8|1017.6|4515
1650986290000|2022-04-26 15:18:10|1018.2|1017.8|1018|1017.6|1018.2|1017.8|1018|1017.4|0
1650986300000|2022-04-26 15:18:20|1017.8|1017.4|1017|1016.6|1018|1017.6|1017|1016.6|16625
1650986310000|2022-04-26 15:18:30|1016.8|1016.4|1016.8|1016.2|1017|1016.4|1016.6|1016.2|20529
1650986320000|2022-04-26 15:18:40|1016.6|1016|1016.2|1015.8|1016.6|1016.2|1016|1015.6|555
1650986330000|2022-04-26 15:18:50|1016|1015.6|1016.2|1015.8|1016.2|1016|1016|1015.6|2322
1650986340000|2022-04-26 15:19:00|1016|1015.6|1016|1015.6|1016.2|1015.6|1015.8|1015.6|1228
1650986350000|2022-04-26 15:19:10|1015.8|1015.4|1015.6|1015.2|1016|1015.4|1015.4|1015.2|2772
1650986360000|2022-04-26 15:19:20|1015.4|1015|1015|1014.6|1015.6|1015.2|1015|1014.6|29650
1650986370000|2022-04-26 15:19:30|1014.8|1014.4|1014.6|1014.2|1014.8|1014.4|1014.4|1014|4073
1650986380000|2022-04-26 15:19:40|1014.8|1014.4|1014.2|1013.8|1015|1014.6|1014|1013.8|13407
1650986390000|2022-04-26 15:19:50|1014.4|1014|1015.2|1014.8|1015.2|1014.8|1014.2|1013.8|2307
1650986400000|2022-04-26 15:20:00|1015.4|1015|1016.2|1015.8|1016.4|1015.8|1015.2|1014.8|20001
1650986410000|2022-04-26 15:20:10|1016.4|1016|1016.2|1015.8|1016.4|1016|1015.2|1014.8|47517
1650986420000|2022-04-26 15:20:20|1016|1016|1016.2|1015.8|1016.6|1016.2|1016|1015.8|12851
1650986430000|2022-04-26 15:20:30|1016.4|1016|1017|1016.6|1017.2|1016.8|1016.2|1016|4445
1650986440000|2022-04-26 15:20:40|1017.2|1016.8|1016.4|1016.2|1017.2|1016.8|1016.4|1016|14301
1650986450000|2022-04-26 15:20:50|1016.6|1016|1016.6|1016.2|1016.6|1016.2|1015.8|1015.6|15007
1650986460000|2022-04-26 15:21:00|1016.4|1016|1016.2|1015.6|1016.4|1016.4|1016|1015.6|2127
1650986470000|2022-04-26 15:21:10|1016|1015.8|1015.8|1015.4|1016.2|1016|1015.6|1015.2|11865
1650986480000|2022-04-26 15:21:20|1016|1015.6|1015.4|1014.8|1016|1015.6|1015|1014.6|13795
1650986490000|2022-04-26 15:21:30|1015.2|1015|1015|1014.4|1015.4|1015|1014.8|1014.2|1184
1650986500000|2022-04-26 15:21:40|1014.8|1014.6|1015|1014.6|1015|1014.6|1014.6|1014.2|5121
1650986510000|2022-04-26 15:21:50|1015.2|1014.8|1015.2|1014.8|1015.4|1015|1014.8|1014.6|16651
1650986520000|2022-04-26 15:22:00|1015|1014.6|1015|1014.6|1015.2|1014.6|1014.8|1014.4|3475
1650986530000|2022-04-26 15:22:10|1015.2|1014.8|1016.2|1015.6|1016.2|1015.8|1015.2|1014.8|18156
1650986540000|2022-04-26 15:22:20|1016|1015.8|1016.8|1016.2|1016.8|1016.2|1016|1015.6|7084
1650986550000|2022-04-26 15:22:30|1016.6|1016.6|1016|1015.6|1016.8|1016.6|1015.8|1015.4|16166
1650986560000|2022-04-26 15:22:40|1016.2|1015.8|1016|1015.4|1016.4|1015.8|1015.8|1015.2|4143
1650986570000|2022-04-26 15:22:50|1015.8|1015.6|1016.2|1015.6|1016.2|1015.8|1015.8|1015.4|3728
1650986580000|2022-04-26 15:23:00|1016|1015.8|1016.6|1016.2|1016.6|1016.2|1015.8|1015.6|12050
1650986590000|2022-04-26 15:23:10|1016.4|1016|1016.6|1016.2|1016.8|1016.2|1016.4|1016|5395
1650986600000|2022-04-26 15:23:20|1016.4|1016.4|1016.2|1015.8|1017.2|1016.8|1016|1015.8|26994
1650986610000|2022-04-26 15:23:30|1016.4|1016|1016.2|1015.8|1016.4|1016|1016.2|1015.8|0
1650986620000|2022-04-26 15:23:40|1016.4|1016|1015.2|1014.8|1016.4|1016|1015|1014.6|17745
1650986630000|2022-04-26 15:23:50|1015|1014.6|1015.2|1014.8|1015.2|1014.8|1014.8|1014.6|3886
1650986640000|2022-04-26 15:24:00|1015|1015|1014.8|1014.4|1015.2|1015|1014.4|1014.2|13601
1650986650000|2022-04-26 15:24:10|1014.6|1014.2|1014.6|1014.2|1014.8|1014.4|1014.2|1014|22257
1650986660000|2022-04-26 15:24:20|1014.4|1014|1014|1013.6|1014.4|1014.2|1013.8|1013.6|3839
1650986670000|2022-04-26 15:24:30|1013.8|1013.4|1013.4|1013|1013.8|1013.4|1013.2|1013|13334
1650986680000|2022-04-26 15:24:40|1013.2|1013.2|1013.4|1012.4|1013.8|1013.4|1013.2|1012.4|35094
1650986690000|2022-04-26 15:24:50|1013.2|1012.6|1012.8|1012.4|1013.4|1012.8|1012.6|1012.2|11986
1650986700000|2022-04-26 15:25:00|1012.6|1012.2|1012.8|1012.6|1013.4|1013|1012.4|1012|26559
1650986710000|2022-04-26 15:25:10|1013|1012.8|1014|1013.6|1014|1013.6|1013|1012.8|32703
1650986720000|2022-04-26 15:25:20|1013.8|1013.4|1013|1012.6|1013.8|1013.4|1012.8|1012.4|25151
1650986730000|2022-04-26 15:25:30|1013.2|1012.8|1013.8|1013.4|1014|1013.4|1013|1012.6|4192
1650986740000|2022-04-26 15:25:40|1013.6|1013.2|1014|1013.6|1014|1013.8|1013.6|1013.2|2810
1650986750000|2022-04-26 15:25:50|1014.2|1013.8|1014.2|1013.8|1014.4|1013.8|1013.8|1013.6|5184
1650986760000|2022-04-26 15:26:00|1014.4|1013.6|1014|1013.4|1014.6|1014.2|1013.8|1013.4|3986
1650986770000|2022-04-26 15:26:10|1013.8|1013.2|1014|1013.6|1014.4|1014|1013.6|1013.2|40912
1650986780000|2022-04-26 15:26:20|1013.8|1013.4|1014.4|1013.8|1014.6|1014|1013.4|1013|7264
1650986790000|2022-04-26 15:26:30|1014.6|1014|1014.6|1014|1015|1014.6|1014.4|1014|14473
1650986800000|2022-04-26 15:26:40|1014.4|1013.8|1014.2|1013.8|1014.6|1014|1014|1013.6|13989
1650986810000|2022-04-26 15:26:50|1014.4|1014|1014|1013.6|1014.4|1014|1013.8|1013.4|17048
1650986820000|2022-04-26 15:27:00|1013.8|1013.4|1014.4|1013.8|1014.6|1014.2|1013.6|1013.2|11837
1650986830000|2022-04-26 15:27:10|1014.2|1014|1014.8|1014.4|1015|1014.4|1014.2|1013.8|464
1650986840000|2022-04-26 15:27:20|1015|1014.6|1015.6|1015.2|1015.8|1015.4|1014.8|1014.4|7649
1650986850000|2022-04-26 15:27:30|1015.4|1015|1015.6|1015.2|1015.8|1015.4|1015.2|1014.8|9456
1650986860000|2022-04-26 15:27:40|1015.4|1015|1015.6|1015.2|1015.6|1015.2|1015.4|1015|3221
1650986870000|2022-04-26 15:27:50|1015.8|1015.4|1016|1015.6|1016.2|1016|1015.6|1015.4|7268
1650986880000|2022-04-26 15:28:00|1015.8|1015.4|1015.4|1015|1016|1015.4|1015.2|1015|16155
1650986890000|2022-04-26 15:28:10|1015.2|1014.8|1015.4|1015|1015.4|1015|1015.2|1014.6|9996
1650986900000|2022-04-26 15:28:20|1015.2|1014.8|1015|1014.6|1015.2|1015|1015|1014.4|2099
1650986910000|2022-04-26 15:28:30|1014.8|1014.4|1013.8|1013.6|1014.8|1014.4|1013.8|1013.2|7554
1650986920000|2022-04-26 15:28:40|1013.6|1013.4|1015|1014.4|1015.4|1014.8|1013.6|1013.2|27113
1650986930000|2022-04-26 15:28:50|1014.8|1014.6|1014.6|1014|1015|1014.6|1014.4|1013.8|6538
1650986940000|2022-04-26 15:29:00|1014.4|1014.2|1014.8|1014.4|1015.2|1014.8|1014.4|1013.8|17587
1650986950000|2022-04-26 15:29:10|1014.6|1014.2|1015|1014.6|1015.4|1015.2|1014.6|1014|16999
1650986960000|2022-04-26 15:29:20|1014.8|1014.4|1014.8|1014.4|1015|1014.6|1014.6|1014.2|483
1650986970000|2022-04-26 15:29:30|1015|1014.2|1014.2|1013.6|1015|1014.2|1014|1013.6|3920
1650986980000|2022-04-26 15:29:40|1014|1013.4|1014.2|1013.6|1014.2|1013.8|1013.2|1012.8|8325
1650986990000|2022-04-26 15:29:50|1014|1013.4|1014.2|1013.4|1014.2|1013.8|1013.6|1013|6287
1651042810000|2022-04-27 07:00:10|1016|1015.2|1012.4|1010.6|1017.6|1015.6|1009.4|1009|397143
1651042820000|2022-04-27 07:00:20|1012.2|1010.4|1005.2|1003.4|1012.2|1010.4|1003.8|1003|59906
1651042830000|2022-04-27 07:00:30|1005|1003.2|1004.8|1004|1007|1005.6|1002.8|1002.2|68819
1651042840000|2022-04-27 07:00:40|1004.6|1003.8|1003.4|1002|1005|1004.2|1002.2|1002|11699
1651042850000|2022-04-27 07:00:50|1004|1002.2|996.8|995.9|1004.4|1003.4|992.8|991|281014
1651042860000|2022-04-27 07:01:00|997.3|995.6|998.2|997|999.9|998.8|996.6|995|34376
1651042870000|2022-04-27 07:01:10|998.5|997.1|998.2|997.3|998.6|998.1|997.8|997|27856
1651042880000|2022-04-27 07:01:20|998.5|997|999.9|998.6|1000|998.7|998.5|997|2242
1651042890000|2022-04-27 07:01:30|1000|999|997.2|996|1000|999.3|997.1|994.9|5292
1651042900000|2022-04-27 07:01:40|997.3|996.1|994.9|993|997.5|997.2|994|992.7|42871
1651042910000|2022-04-27 07:01:50|995|993.1|991.4|989.8|995|993.2|989.5|988|24432
1651042920000|2022-04-27 07:02:00|991.2|989.6|985.8|985|991.8|989.6|985.3|985|42233
1651042930000|2022-04-27 07:02:10|985.9|985.1|983.8|982.7|987|986.7|983|981.8|47795
1651042940000|2022-04-27 07:02:20|983.7|982.8|977.7|976.8|986.2|984.4|976.7|976|120403
1651042950000|2022-04-27 07:02:30|977.8|976.9|979.3|978.4|980|979.7|977.6|976.5|25366
1651042960000|2022-04-27 07:02:40|979.9|978.5|978.3|977.4|983.2|980.9|978.3|977.4|48750
1651042970000|2022-04-27 07:02:50|979.3|977.5|979.4|978.8|982.6|980|978.9|977.4|82128
1651042980000|2022-04-27 07:03:00|980.3|978.9|978.6|977.8|982.6|980.2|976.2|976|62110
1651042990000|2022-04-27 07:03:10|979.1|977.9|975.7|975|980.9|979.4|975.6|975|40510
1651043000000|2022-04-27 07:03:20|976.1|975.1|976.8|976.1|978.7|977.9|974.5|973.3|83205
1651043010000|2022-04-27 07:03:30|976.9|975.4|974.9|974.2|976.9|975.4|974.1|973.3|10216
1651043020000|2022-04-27 07:03:40|975|974.3|974.7|973.9|975.4|974.5|974.7|973.9|6337
1651043030000|2022-04-27 07:03:50|974.9|974|976.9|976|978|976.4|974.6|973.9|5656
1651043040000|2022-04-27 07:04:00|976.8|975.1|978.9|976.6|982.6|982|976.2|975|81048
1651043050000|2022-04-27 07:04:10|978.3|976.8|975.4|974|979.1|979|974.7|974|17135
1651043060000|2022-04-27 07:04:20|975.3|973.4|970.1|970|975.8|974.9|970.1|970|41976
1651043180000|2022-04-27 07:06:20|973.9|973|973|972|973.9|973.1|970.9|970.4|83703
1651043190000|2022-04-27 07:06:30|973.1|972.1|973.8|972.7|976.8|976.1|972.6|972|47797
1651043200000|2022-04-27 07:06:40|973.9|973|973.5|972.1|974.4|973.1|972.1|971.1|42613
1651043210000|2022-04-27 07:06:50|972.9|971.9|978|976.9|978|976.9|972.9|971.9|72987
1651043220000|2022-04-27 07:07:00|977.9|976.2|977.9|976.3|980|978.9|976.5|975.6|24089
1651043230000|2022-04-27 07:07:10|977.1|976.2|973.7|972.8|977.9|976.8|973.1|972.3|103160
1651043240000|2022-04-27 07:07:20|974.1|972.7|973.2|972|974.3|973.3|972.1|971.5|26082
1651043250000|2022-04-27 07:07:30|973.1|973|973.1|972.1|973.6|973|971.5|970.4|26434
1651043260000|2022-04-27 07:07:40|973|971.7|974.6|973.6|975.9|975.3|972.3|971.5|30842
1651043270000|2022-04-27 07:07:50|974.4|973.3|975.4|974.6|976.5|975.9|973.3|972.3|9848
1651043280000|2022-04-27 07:08:00|975.8|974.7|977.6|976.6|978.3|977.9|975.8|974.7|37838
1651043290000|2022-04-27 07:08:10|977.3|976.7|974.6|974|977.9|977.1|973.8|972.9|67301
1651043300000|2022-04-27 07:08:20|974.8|974.1|975.7|975.2|976.5|976.2|974.5|974|38202
1651043310000|2022-04-27 07:08:30|975.6|974.9|974.7|974|975.8|975.4|974.4|974|20688
1651043320000|2022-04-27 07:08:40|974.6|974.1|974.9|974.1|975.9|974.8|973.5|973|41482
1651043330000|2022-04-27 07:08:50|975.2|974.3|972|971.4|975.4|974.6|971.1|970.7|52346
1651043340000|2022-04-27 07:09:00|971.9|971.5|973.5|972.9|973.7|972.9|971.6|971|19733
1651043350000|2022-04-27 07:09:10|973.4|972.8|974.4|973.9|975.7|975.2|973.1|972.4|70563
1651043360000|2022-04-27 07:09:20|974.3|973.8|973.8|973.1|974.7|974.5|973.2|972.7|40897
1651043370000|2022-04-27 07:09:30|975.1|975|975.3|974.8|975.6|975.1|974.6|973.2|72793
1651043380000|2022-04-27 07:09:40|975.5|974.5|974.5|974.1|975.6|975|974.2|974|12354
1651043390000|2022-04-27 07:09:50|974.3|974|974.2|973.6|974.6|974.5|973.8|973.5|38750
1651043400000|2022-04-27 07:10:00|974.1|973.5|973.1|972.7|974.3|973.6|972.6|972.2|21767
1651043410000|2022-04-27 07:10:10|973.2|972.8|974.1|973.5|974.3|973.9|973.2|972.7|54320
1651043420000|2022-04-27 07:10:20|974|973.4|974.1|973.3|974.5|974|973.7|973.1|19394
1651043430000|2022-04-27 07:10:30|974|973.4|972.5|972|974.4|973.9|972.5|972|23708
1651043440000|2022-04-27 07:10:40|972.7|972.1|973|972.4|973.2|973|972|971.3|43048
1651043450000|2022-04-27 07:10:50|972.9|972.9|973.9|973.1|974|973.4|972.8|972.3|36939
1651043460000|2022-04-27 07:11:00|973.8|973|974.5|974.1|975.4|974.6|973.3|973|7852
1651043470000|2022-04-27 07:11:10|974.7|974.2|976.9|976.3|977|976.3|974.4|974.1|33809
1651043480000|2022-04-27 07:11:20|977|976.4|976.7|976.2|977.6|977.2|976.5|976.1|29276
1651043490000|2022-04-27 07:11:30|976.6|976|974.6|974.3|976.7|976|974.6|974.3|63551
1651043500000|2022-04-27 07:11:40|974.5|974.2|974.2|973.7|974.8|974.4|973.4|972.9|68426
1651043510000|2022-04-27 07:11:50|974.1|973.6|973.1|972.6|974.3|974|972.8|972.5|15737
1651043520000|2022-04-27 07:12:00|973.3|972.7|972.7|972.2|973.9|973.7|972.6|972.2|17391
1651043530000|2022-04-27 07:12:10|972.6|972.1|972.4|972.1|973|972.7|972.4|972.1|2517
1651043540000|2022-04-27 07:12:20|972.6|972.2|972.7|972.3|973|972.6|972.3|972.1|5857
1651043550000|2022-04-27 07:12:30|972.9|972.4|972.6|972.1|974.4|973.9|972.3|972|10410
1651043560000|2022-04-27 07:12:40|972.5|972|971.2|971|973.2|972.7|971.2|971|17685
1651043570000|2022-04-27 07:12:50|971.1|970.8|971.1|970.8|971.4|971.1|970.3|970.1|40767
1651043580000|2022-04-27 07:13:00|971|970.7|968.9|968.6|971|970.7|968.9|968.6|50380
1651043590000|2022-04-27 07:13:10|968.8|968.4|967.4|967|969.1|968.5|967.3|967|17604
1651043600000|2022-04-27 07:13:20|967.2|966.9|965.5|965.2|967.2|966.9|965.3|965|29302
1651043610000|2022-04-27 07:13:30|965.4|965.1|963.6|963.3|965.5|965.1|962.8|962.1|20502
1651043620000|2022-04-27 07:13:40|963.8|963.4|966|965.7|966.5|966|963.6|963.2|21254
1651043630000|2022-04-27 07:13:50|966.2|965.6|965.8|965.4|967.1|966.6|965.8|965.4|11689
1651043640000|2022-04-27 07:14:00|965.7|965.2|963.5|963.2|965.7|965.2|963.1|963|38333
1651043650000|2022-04-27 07:14:10|963.6|963.3|964.2|963.8|965.3|964.9|963.6|963|34000
1651043660000|2022-04-27 07:14:20|964.1|963.7|963.6|963.3|964.2|963.8|963|962.6|29562
1651043670000|2022-04-27 07:14:30|963.5|963.1|963.1|962.7|963.5|963.1|961.8|961.2|23941
1651043680000|2022-04-27 07:14:40|963|962.5|962.5|962.2|963.3|963.1|962.4|962|20064
1651043690000|2022-04-27 07:14:50|962.7|962.3|962|961.6|963.3|963|962|961.6|40771
1651043700000|2022-04-27 07:15:00|961.9|961.3|962.3|961.9|963.2|962.6|961.5|961.2|8218
1651043710000|2022-04-27 07:15:10|962.2|962.1|963.3|962.7|963.6|963.1|962.1|962|12482
1651043720000|2022-04-27 07:15:20|963.2|962.6|962.6|962.2|964.8|964.4|962.6|962|17952
1651043730000|2022-04-27 07:15:30|962.5|962.1|961.8|961.5|962.7|962.3|961.2|960.5|30298
1651043740000|2022-04-27 07:15:40|962|961.6|961.9|961.4|962.2|961.9|961.4|961.2|10440
1651043750000|2022-04-27 07:15:50|961.8|961.2|962.5|962.1|962.6|962.4|961|960.6|18676
1651043760000|2022-04-27 07:16:00|962.6|962.3|961.7|961.2|963.3|962.9|961.5|961.2|34515
1651043770000|2022-04-27 07:16:10|961.6|961.1|962.4|962|962.8|962.5|961.2|960.8|21854
1651043780000|2022-04-27 07:16:20|962.6|962.2|959.4|959.1|962.6|962.2|959|958.8|95486
1651043790000|2022-04-27 07:16:30|960.6|959.2|960.1|959.8|960.8|960.4|959|958.8|65449
1651043800000|2022-04-27 07:16:40|960.2|960|962.1|961.9|962.9|962.7|960.2|960|8538
1651043810000|2022-04-27 07:16:50|962.2|962|961.6|961.1|963.3|963|960.5|960|38793
1651043820000|2022-04-27 07:17:00|961.7|961.3|960.8|960.4|961.7|961.3|960|959.6|13759
1651043830000|2022-04-27 07:17:10|960.7|960.6|961.7|961.4|961.9|961.4|960.3|959.9|6228
1651043840000|2022-04-27 07:17:20|961.8|961.5|960.9|960.6|962.6|962.2|960.7|960.2|8804
1651043850000|2022-04-27 07:17:30|961.1|960.7|960.3|960|961.2|960.8|960.1|959.9|36280
1651043860000|2022-04-27 07:17:40|960.5|960.1|961.7|961.2|962.2|961.7|960.5|960|24876
1651043870000|2022-04-27 07:17:50|961.6|961.1|959.7|959.4|961.6|961.1|959.2|959|56038
1651043880000|2022-04-27 07:18:00|959.6|959.5|960.7|960.4|961.5|961.4|959.6|959.4|20330
1651043890000|2022-04-27 07:18:10|960.8|960.3|959.6|959.3|961.1|960.7|959.5|959.2|30377
1651043900000|2022-04-27 07:18:20|959.8|959.4|959|958.6|961.3|960.6|958.8|958.4|42567
1651043910000|2022-04-27 07:18:30|958.8|958.5|961.3|961|961.3|961|958.8|958.3|14303
1651043920000|2022-04-27 07:18:40|961.2|961.1|960.8|960.4|962|961.7|960.7|960.1|28815
1651043930000|2022-04-27 07:18:50|960.7|960.5|959.1|958.8|960.9|960.6|958.7|958.3|18360
1651043940000|2022-04-27 07:19:00|959|958.7|960.5|960.3|960.5|960.4|959|958.7|3201
1651043950000|2022-04-27 07:19:10|960.9|960.4|960.5|960.2|960.9|960.4|958.8|958.3|87955
1651043960000|2022-04-27 07:19:20|960.9|960.8|959.8|959.3|960.9|960.8|959.4|959|37993
1651043970000|2022-04-27 07:19:30|960|959.4|957.4|957.1|960.5|960.1|957.4|957|50352
1651043980000|2022-04-27 07:19:40|957.5|957.3|957.6|957.5|958.7|958.3|957|956.8|48602
1651043990000|2022-04-27 07:19:50|958|957.4|954.7|954.4|958.7|958.3|954.7|953.9|51297
1651044000000|2022-04-27 07:20:00|954.5|954.3|954.1|953.9|955.1|955|953.5|953.1|50629
1651044010000|2022-04-27 07:20:10|954.2|954|954.1|953.8|955.1|954.7|953.9|953.5|30245
1651044020000|2022-04-27 07:20:20|954|953.6|952.8|952.3|954.4|954.2|952.5|952|26107
1651044030000|2022-04-27 07:20:30|952.9|952.5|952|951.5|953.8|953.6|951.5|951|62905
1651044040000|2022-04-27 07:20:40|952.1|951.6|951.2|950.7|952.4|952|950.8|950.4|65817
1651044050000|2022-04-27 07:20:50|951.1|950.8|947|946.6|951.3|951.2|947|946.6|87863
1651044060000|2022-04-27 07:21:00|947.1|946.7|950|949.7|950.7|950.2|947.1|946.7|77533
1651044070000|2022-04-27 07:21:10|949.9|949.6|948.3|948|950.5|950.3|947.2|947|105849
1651044080000|2022-04-27 07:21:20|948.4|948.1|951|950.6|951.1|951|948.4|948.1|20677
1651044090000|2022-04-27 07:21:30|951.1|950.8|953.1|952.6|953.6|952.9|950.9|950.7|28978
1651044100000|2022-04-27 07:21:40|953|952.4|954.1|953.8|955.2|955.1|952.3|951.9|26221
1651044110000|2022-04-27 07:21:50|954.2|953.9|953.6|953|955.1|954.6|953.5|952.7|10703
1651044120000|2022-04-27 07:22:00|953.4|952.7|952.5|952.3|953.6|953.1|951.4|951.2|10821
1651044130000|2022-04-27 07:22:10|952.9|952.1|951.8|951.3|952.9|952.5|951.2|951.1|23097
1651044140000|2022-04-27 07:22:20|951.6|951.1|951.2|950.7|952.5|952|950|949.6|55850
1651044150000|2022-04-27 07:22:30|951.3|950.8|952.3|951.8|952.5|952|951|950.6|9051
1651044160000|2022-04-27 07:22:40|952.2|951.9|953.3|952.8|953.9|953.6|951.9|951.4|32719
1651044170000|2022-04-27 07:22:50|953.4|953|955.3|955|956.1|955.2|953.4|953|42124
1651044180000|2022-04-27 07:23:00|955.5|955.1|953.4|952.9|956.5|956.1|953.2|952.6|31645
1651044190000|2022-04-27 07:23:10|953.5|953|954|953.7|954.9|954.5|952.8|952.5|7940
1651044200000|2022-04-27 07:23:20|954.2|953.9|955|954.7|955.3|954.8|953.4|953|11225
1651044210000|2022-04-27 07:23:30|955.2|954.8|955.5|955|955.7|955.1|954.4|953.8|10606
1651044220000|2022-04-27 07:23:40|955.3|955.1|954.6|954.1|956.3|955.9|954.6|954.1|17610
1651044230000|2022-04-27 07:23:50|954.7|954.2|956.2|955.9|956.9|956.1|954.2|953.7|35438
1651044240000|2022-04-27 07:24:00|956|955.7|955.4|954.9|956.9|956.3|955|954.6|38013
1651044250000|2022-04-27 07:24:10|955.2|954.8|954.6|954.3|955.6|955.3|954.3|953.7|9215
1651044260000|2022-04-27 07:24:20|954.9|954.4|955.9|955.4|956.5|955.8|954.2|953.6|34129
1651044270000|2022-04-27 07:24:30|955.8|955.2|955.7|955.3|956.2|955.8|955.3|954.8|16002
1651044280000|2022-04-27 07:24:40|955.6|955.2|952.9|952.6|956|955.8|952.5|952.2|51723
1651044290000|2022-04-27 07:24:50|952.8|952.4|951.4|951|952.9|952.7|951.4|951|23895
1651044300000|2022-04-27 07:25:00|951.6|951.1|954.1|953.6|954.5|954.1|950.9|950.4|40552
1651044310000|2022-04-27 07:25:10|953.9|953.7|952.5|952.2|953.9|953.7|951.5|951.1|29599
1651044320000|2022-04-27 07:25:20|952.6|952.1|951|950.6|952.7|952.3|950.8|950.4|11400
1651044330000|2022-04-27 07:25:30|950.8|950.4|947.3|947|950.8|950.4|947.3|947|18446
1651044340000|2022-04-27 07:25:40|947.4|947.1|948.2|947.8|949.7|949.1|947.3|946.9|49391
1651044350000|2022-04-27 07:25:50|948|947.6|947.6|947.2|948.9|948.6|947.3|946.9|39471
1651044360000|2022-04-27 07:26:00|947.5|947|949.9|949.3|950|949.6|947|946.6|35755
1651044370000|2022-04-27 07:26:10|949.7|949.4|949.5|949|949.8|949.4|948.5|948.1|15198
1651044380000|2022-04-27 07:26:20|949.3|948.7|948.3|948|949.6|949.3|948.2|948|12726
1651044390000|2022-04-27 07:26:30|948.4|948.1|949.2|948.9|949.4|949.2|947.9|947.5|36792
1651044400000|2022-04-27 07:26:40|949.1|948.8|949.6|949.3|949.9|949.7|948.1|947.6|26757
1651044410000|2022-04-27 07:26:50|949.4|949.2|949.9|949.5|949.9|949.5|948.3|947.8|24437
1651044420000|2022-04-27 07:27:00|950|949.6|951.2|950.7|952.9|952.2|949.7|949.3|69616
1651044430000|2022-04-27 07:27:10|951.1|950.6|949.6|949.1|951.1|950.8|949.4|949|34833
1651044440000|2022-04-27 07:27:20|949.8|949.2|949.7|949.2|950.1|949.8|949.2|949|4609
1651044450000|2022-04-27 07:27:30|949.6|949|949.6|949.3|949.8|949.3|948.7|948.1|25383
1651044460000|2022-04-27 07:27:40|950.1|949.4|949.9|949.5|951.9|951.6|949.6|949.1|36718
1651044470000|2022-04-27 07:27:50|950.1|949.6|951.1|950.8|951.7|951.2|949.4|949|12649
1651044480000|2022-04-27 07:28:00|951.3|950.9|950|949.7|951.5|951|948.7|948.1|27861
1651044490000|2022-04-27 07:28:10|950.1|949.8|948.8|948.6|951|950.8|948.8|948.5|14307
1651044500000|2022-04-27 07:28:20|948.9|948.3|949.1|948.6|950|949.9|948.5|948.1|29736
1651044510000|2022-04-27 07:28:30|948.9|948.4|949.5|949.2|950|949.9|948.6|948.3|29219
1651044520000|2022-04-27 07:28:40|949.6|949.3|951.2|950.9|951.5|951.1|949.6|949.3|30749
1651044530000|2022-04-27 07:28:50|951.4|951.2|951.2|950.8|952.3|952.1|950.1|949.7|29087
1651044540000|2022-04-27 07:29:00|951.1|950.7|952.6|952.2|952.7|952.3|950.8|950.4|37034
1651044550000|2022-04-27 07:29:10|952.8|952.4|954|953.6|954.3|953.9|952.4|952|29996
1651044560000|2022-04-27 07:29:20|954.1|953.7|951.9|951.5|954.3|953.9|951.3|950.9|13439
1651044570000|2022-04-27 07:29:30|952|951.6|952.7|952.4|953.3|953|951.4|951|19160
1651044580000|2022-04-27 07:29:40|952.6|952.2|952.8|952.4|953.3|952.9|951.4|951.1|33640
1651044590000|2022-04-27 07:29:50|953|952.5|950.6|950|953.1|952.8|950.2|950|31616
1651044600000|2022-04-27 07:30:00|950.5|950.1|950.5|950.3|951.9|951.4|949.8|949.4|45705
1651044610000|2022-04-27 07:30:10|950.4|950.2|950.1|949.7|950.9|950.5|949|948.4|12770
1651044620000|2022-04-27 07:30:20|949.9|949.6|951|950.6|951.6|951|949.7|949.5|11304
1651044630000|2022-04-27 07:30:30|951.2|950.7|953|952.6|953.7|953.1|951|950.7|9116
1651044640000|2022-04-27 07:30:40|952.9|952.5|953.1|952.8|953.1|952.8|952.3|952.1|6250
1651044650000|2022-04-27 07:30:50|953.3|952.9|953.2|952.9|953.7|953.4|952.6|952.2|9243
1651044660000|2022-04-27 07:31:00|953.3|953|952.4|952.1|953.5|953.2|951.9|951.7|17046
1651044670000|2022-04-27 07:31:10|952.3|952|950.4|950.1|952.4|952.1|950.3|950|28951
1651044680000|2022-04-27 07:31:20|950.3|950|948.7|948.4|950.8|950.4|948.6|948.1|26635
1651044690000|2022-04-27 07:31:30|948.8|948.5|949|948.6|949.6|949.2|948.7|948.4|12750
1651044700000|2022-04-27 07:31:40|949.1|948.7|951.2|950.9|951.3|951.1|948.7|948.4|25988
1651044710000|2022-04-27 07:31:50|951.3|951|951.2|950.8|952.1|951.8|951|950.7|13772
1651044720000|2022-04-27 07:32:00|951|950.7|951.2|950.8|951.9|951.5|950.4|950.1|15201
1651044730000|2022-04-27 07:32:10|951.1|950.7|951.4|950.9|951.8|951.6|950.2|950|16396
1651044740000|2022-04-27 07:32:20|951.3|951|950.8|950.5|951.6|951.3|950.4|950.1|19325
1651044750000|2022-04-27 07:32:30|950.7|950.4|950.6|950.4|950.9|950.6|950.3|950|15573
1651044760000|2022-04-27 07:32:40|950.7|950.5|950.4|950|951.1|950.7|949.8|949.6|90483
1651044770000|2022-04-27 07:32:50|950.5|950.1|951.3|950.9|951.3|951.1|950.3|950.1|36485
1651044780000|2022-04-27 07:33:00|951.2|951|952.3|952|952.7|952.3|951.1|950.9|31531
1651044790000|2022-04-27 07:33:10|952.4|952.1|951.3|951|952.4|952.1|951|950.6|12328
1651044800000|2022-04-27 07:33:20|951.5|951.1|949.5|949.2|951.5|951.3|949.5|949.2|24516
1651044810000|2022-04-27 07:33:30|949.4|949.1|950.3|950|951.5|951.3|949|948.5|21848
1651044820000|2022-04-27 07:33:40|950.2|949.8|950.9|950.6|950.9|950.6|950|949.6|6540
1651044830000|2022-04-27 07:33:50|950.6|950.5|952.5|952.1|953.1|952.7|950.2|950|28842
1651044840000|2022-04-27 07:34:00|952.4|952.2|952.9|952.6|953.5|953|952.1|951.7|19391
1651044850000|2022-04-27 07:34:10|952.7|952.5|949.5|949.2|952.7|952.5|949.5|949.1|23516
1651044860000|2022-04-27 07:34:20|949.3|949.3|950|949.7|950.3|949.9|948.9|948.4|21859
1651044870000|2022-04-27 07:34:30|949.9|949.6|950.4|950|951.1|950.8|949.8|949.5|17040
1651044880000|2022-04-27 07:34:40|950.3|949.9|951.1|950.7|951.7|951.2|950|949.8|17217
1651044890000|2022-04-27 07:34:50|951|950.6|951.8|951.5|952.1|951.8|950.7|950.5|6328
1651044900000|2022-04-27 07:35:00|951.7|951.6|951.8|951.5|952.7|952.1|951.4|951.1|8837
1651044910000|2022-04-27 07:35:10|951.7|951.4|952.6|952.3|952.9|952.5|951.3|951|32336
1651044920000|2022-04-27 07:35:20|952.5|952.2|952.2|952|953.9|953.4|951.9|951.5|18196
1651044930000|2022-04-27 07:35:30|952.1|951.9|952|951.6|952.8|952.6|951.9|951.6|31260
1651044940000|2022-04-27 07:35:40|952.1|951.7|953.3|953.1|953.5|953.1|951.6|951.3|3466
1651044950000|2022-04-27 07:35:50|953.4|953.2|954.2|953.9|954.9|954.6|953.4|953.1|18548
1651044960000|2022-04-27 07:36:00|954.1|953.8|954|953.6|954.9|954.6|953.7|953.3|10742
1651044970000|2022-04-27 07:36:10|953.9|953.5|953.4|953.2|954|953.7|953.3|953|12206
1651044980000|2022-04-27 07:36:20|953.3|953.1|954.8|954.5|954.9|954.7|952.9|952.5|31293
1651044990000|2022-04-27 07:36:30|954.9|954.6|955.5|955|955.6|955.3|954.5|954.3|15882
1651045000000|2022-04-27 07:36:40|955.4|954.9|953.4|953.1|955.4|955|953.4|953.1|14061
1651045010000|2022-04-27 07:36:50|954.6|954.5|953.7|953.4|954.9|954.7|953|952.6|50306
1651045020000|2022-04-27 07:37:00|953.8|953.7|951.8|951.6|954.6|954.3|951.8|951.5|31875
1651045030000|2022-04-27 07:37:10|951.9|951.5|951.6|951.3|952.2|951.8|951.2|951|6155
1651045040000|2022-04-27 07:37:20|951.5|951.1|952.9|952.5|952.9|952.7|951.2|950.8|20249
1651045050000|2022-04-27 07:37:30|952.8|952.4|953.5|953.2|954|953.3|952.5|952.1|17059
1651045060000|2022-04-27 07:37:40|953.8|953.3|954|953.7|954.8|954.5|953.2|952.8|20393
1651045070000|2022-04-27 07:37:50|954.1|953.8|953.7|953.3|955.4|955.2|953.6|953.3|127644
1651045080000|2022-04-27 07:38:00|953.6|953.2|951.8|951.5|954|953.9|951.8|951.5|30064
1651045090000|2022-04-27 07:38:10|951.6|951.4|951.2|951|951.6|951.4|950.7|950.5|18997
1651045100000|2022-04-27 07:38:20|951.4|951.1|950.6|950.3|951.7|951.4|950.2|950|21559
1651045110000|2022-04-27 07:38:30|950.5|950.2|951.3|950.8|951.4|951|950.3|950|13555
1651045120000|2022-04-27 07:38:40|951.4|950.9|951.9|951.6|952.4|952.2|951.2|950.8|27931
1651045130000|2022-04-27 07:38:50|952|951.7|953.3|952.9|953.8|953.5|952|951.7|19766
1651045140000|2022-04-27 07:39:00|953.2|952.8|952|951.8|953.2|952.8|951.7|951.4|22607
1651045150000|2022-04-27 07:39:10|951.9|951.7|951.3|950.9|952.7|952.4|951.1|950.7|16573
1651045160000|2022-04-27 07:39:20|951.4|951|951.4|951.1|952.1|951.8|950.6|950.5|4045
1651045170000|2022-04-27 07:39:30|951.5|951.2|952.6|952.3|952.7|952.4|951.2|950.9|30152
1651045180000|2022-04-27 07:39:40|952.7|952.4|951.4|951|952.7|952.5|951.4|951|5883
1651045190000|2022-04-27 07:39:50|951.5|951.1|952.6|952.4|952.7|952.5|951|950.7|30970
1651045200000|2022-04-27 07:40:00|952.7|952.5|952.4|952.1|953|952.8|952|951.7|8078
1651045210000|2022-04-27 07:40:10|952.5|952.2|953|952.6|953|952.8|952.3|951.9|4920
1651045220000|2022-04-27 07:40:20|952.9|952.7|952.1|951.7|953.7|953.4|951.9|951.6|30892
1651045230000|2022-04-27 07:40:30|952.2|951.8|952.4|952.2|952.5|952.3|951.5|951.2|16544
1651045240000|2022-04-27 07:40:40|952.5|952.3|953.2|952.8|953.5|953.1|952.5|952.2|10206
1651045250000|2022-04-27 07:40:50|953.3|952.9|954.2|953.9|954.8|954.5|953.1|952.8|12804
1651045260000|2022-04-27 07:41:00|954.3|954|952.6|952.3|954.5|954.1|952.6|952.2|13288
1651045270000|2022-04-27 07:41:10|952.5|952.2|953.4|953|953.4|953.1|952.1|952|17181
1651045280000|2022-04-27 07:41:20|953.5|953.1|953.7|953.5|953.7|953.5|953.1|952.7|6148
1651045290000|2022-04-27 07:41:30|953.9|953.4|954.5|954.1|954.8|954.6|953.6|953.3|19585
1651045300000|2022-04-27 07:41:40|954.6|954.2|954.9|954.5|955.4|955|954.4|954.1|14097
1651045310000|2022-04-27 07:41:50|955.1|954.6|956|955.7|956|955.7|954.6|954.3|20204
1651045320000|2022-04-27 07:42:00|956.1|955.8|956.1|955.9|957.3|956.9|955.5|955.2|43432
1651045330000|2022-04-27 07:42:10|956.3|956|956.7|956.4|957.3|957.1|956|955.6|4965
1651045340000|2022-04-27 07:42:20|956.8|956.5|956.8|956.4|956.9|956.6|956|955.6|33444
1651045350000|2022-04-27 07:42:30|956.7|956.5|956|955.7|956.9|956.6|955.7|955.3|14705
1651045360000|2022-04-27 07:42:40|955.9|955.6|955.9|955.6|956.5|956.2|955.6|955.2|17274
1651045370000|2022-04-27 07:42:50|956|955.7|956.3|955.9|957.2|957|955.9|955.7|27494
1651045380000|2022-04-27 07:43:00|956.2|955.8|954.6|954.4|957.3|957.2|954.5|954.1|48866
1651045390000|2022-04-27 07:43:10|954.5|954.3|954.6|954.3|954.8|954.6|953.7|953.3|15482
1651045400000|2022-04-27 07:43:20|954.7|954.4|955.8|955.5|956.1|955.8|954.7|954.4|15994
1651045410000|2022-04-27 07:43:30|956|955.6|955.2|954.9|956|955.7|955|954.6|3494
1651045420000|2022-04-27 07:43:40|955.1|954.8|955.1|954.8|955.2|954.9|954.5|954.4|17592
1651045430000|2022-04-27 07:43:50|955.2|954.9|954.8|954.5|955.8|955.6|954.8|954.5|7752
1651045440000|2022-04-27 07:44:00|955|954.6|954.4|954|955.1|954.8|954.3|954|15132
1651045450000|2022-04-27 07:44:10|954.3|953.9|956.2|955.9|957.5|957.3|954.1|953.9|74140
1651045460000|2022-04-27 07:44:20|956.1|955.8|954.8|954.5|956.1|955.8|954.7|954.4|25184
1651045470000|2022-04-27 07:44:30|954.7|954.4|955.1|954.9|955.1|954.9|954.1|954|13825
1651045480000|2022-04-27 07:44:40|955.3|955|955.5|955.3|955.8|955.4|955.1|954.7|11678
1651045490000|2022-04-27 07:44:50|955.4|955.1|955.6|955.4|955.6|955.4|955|954.7|7028
1651045500000|2022-04-27 07:45:00|955.5|955.3|956.2|955.9|957|956.7|955.5|955.3|23804
1651045510000|2022-04-27 07:45:10|956.3|956|957.7|957.4|957.9|957.6|956|955.7|10528
1651045520000|2022-04-27 07:45:20|957.8|957.5|959.6|959.4|959.7|959.5|957.8|957.5|25489
1651045530000|2022-04-27 07:45:30|959.5|959.5|960.4|960.1|960.7|960.4|959.5|959.2|15638
1651045540000|2022-04-27 07:45:40|960.3|960|959.9|959.5|961.1|960.9|959.7|959.5|27408
1651045550000|2022-04-27 07:45:50|959.7|959.6|957.6|957.4|960.1|959.9|957.3|957|41560
1651045560000|2022-04-27 07:46:00|957.7|957.3|957.7|957.3|958.6|958.3|957.4|957.1|5274
1651045570000|2022-04-27 07:46:10|957.8|957.4|957.3|956.9|958|957.6|957.1|956.7|7156
1651045580000|2022-04-27 07:46:20|957.4|957|956.5|956.2|958|957.8|956.4|956.1|38651
1651045590000|2022-04-27 07:46:30|956.6|956.3|957.7|957.4|957.9|957.5|956.3|956.2|15178
1651045600000|2022-04-27 07:46:40|957.8|957.5|958.4|958.1|958.9|958.4|957.8|957.4|3544
1651045610000|2022-04-27 07:46:50|958.5|958.2|958.7|958.4|959.2|959|958.4|958|12269
1651045620000|2022-04-27 07:47:00|958.6|958.3|958.6|958.3|959.1|958.9|958.3|957.9|9553
1651045630000|2022-04-27 07:47:10|958.9|958.2|959|958.7|959.4|959.1|957.9|957.5|12138
1651045640000|2022-04-27 07:47:20|959.2|958.8|958|957.5|959.3|958.9|957.8|957.4|7954
1651045650000|2022-04-27 07:47:30|957.9|957.4|957.7|957.3|957.9|957.6|957.2|957|10984
1651045660000|2022-04-27 07:47:40|957.8|957.4|956.5|956.3|958|957.7|956.3|956.2|11732
1651045670000|2022-04-27 07:47:50|956.6|956.4|956.4|956|957.7|957.3|956.3|956|7904
1651045680000|2022-04-27 07:48:00|956.5|956.1|954|953.6|956.5|956.2|953.9|953.5|38764
1651045690000|2022-04-27 07:48:10|954.1|953.7|954.7|954.4|955|954.8|954.1|953.7|11315
1651045700000|2022-04-27 07:48:20|954.8|954.5|955.6|955.3|956.3|955.9|954.6|954.4|41378
1651045710000|2022-04-27 07:48:30|955.7|955.4|956.7|956.4|956.9|956.5|955.4|955.1|12641
1651045720000|2022-04-27 07:48:40|956.6|956.3|956.3|956|957.6|957.2|956.2|955.8|25094
1651045730000|2022-04-27 07:48:50|956.4|956.1|956.8|956.4|957.2|956.8|956.2|955.9|7689
1651045740000|2022-04-27 07:49:00|957|956.5|955.7|955.4|957|956.6|955.4|955.2|5914
1651045750000|2022-04-27 07:49:10|955.6|955.3|954.8|954.5|956.1|955.7|954.8|954.5|15992
1651045760000|2022-04-27 07:49:20|954.7|954.4|955.5|955.2|956|955.6|954.5|954.1|10413
1651045770000|2022-04-27 07:49:30|955.4|955.1|956.1|955.8|956.3|956.1|955.4|955|15324
1651045780000|2022-04-27 07:49:40|956.2|955.9|955.8|955.5|956.7|956.3|955.7|955.3|10726
1651045790000|2022-04-27 07:49:50|955.7|955.4|956.2|955.9|956.4|956|955.4|955|17951
1651045800000|2022-04-27 07:50:00|956.3|956|955.3|954.9|956.5|956.2|955.2|954.8|7769
1651045810000|2022-04-27 07:50:10|955.2|955|954.9|954.5|955.3|955.1|953.6|953.2|48438
1651045820000|2022-04-27 07:50:20|954.8|954.4|956.2|955.8|956.7|956.4|954.6|954.3|22576
1651045830000|2022-04-27 07:50:30|956.3|955.9|957.2|957|957.4|957.2|956|955.7|12364
1651045840000|2022-04-27 07:50:40|957.3|957.1|957.9|957.5|958.2|957.8|957.1|956.8|4602
1651045850000|2022-04-27 07:50:50|958.1|957.6|957.9|957.7|958.9|958.5|957.2|956.8|9552
1651045860000|2022-04-27 07:51:00|958|957.8|958.4|958.1|959.5|959|957.9|957.7|26866
1651045870000|2022-04-27 07:51:10|958.5|958.2|958.2|957.8|958.8|958.5|957.8|957.5|37752
1651045880000|2022-04-27 07:51:20|958.1|957.7|958.1|957.7|958.6|958.2|957.1|956.8|11000
1651045890000|2022-04-27 07:51:30|958.2|957.8|958.5|958.2|958.8|958.4|958|957.6|24373
1651045900000|2022-04-27 07:51:40|958.6|958.3|959.4|959.1|959.7|959.2|958.6|958.2|13281
1651045910000|2022-04-27 07:51:50|959.5|959|960.2|959.8|960.7|960.4|959.5|959|26863
1651045920000|2022-04-27 07:52:00|960.3|959.9|961.3|960.9|962|961.8|960.3|959.9|23285
1651045930000|2022-04-27 07:52:10|961.2|960.8|960.4|960.1|961.2|960.8|959.7|959.1|14268
1651045940000|2022-04-27 07:52:20|960.5|960.2|959.8|959.5|961.1|961|959.8|959.5|35133
1651045950000|2022-04-27 07:52:30|959.7|959.3|959.2|958.8|959.9|959.7|958.6|958.3|10349
1651045960000|2022-04-27 07:52:40|959.1|958.7|958.6|958.3|959.2|958.8|958|957.6|6437
1651045970000|2022-04-27 07:52:50|958.7|958.2|959.2|958.8|959.7|959.4|958.1|957.9|13110
1651045980000|2022-04-27 07:53:00|959.3|958.9|959.6|959.3|959.8|959.6|959|958.6|14222
1651045990000|2022-04-27 07:53:10|959.7|959.4|960.1|959.7|960.3|959.9|958.7|958.3|20506
1651046000000|2022-04-27 07:53:20|960|959.5|960.1|959.7|960.5|960.2|959.4|959.1|26161
1651046010000|2022-04-27 07:53:30|960|959.6|959.3|959|960.2|959.8|959.1|958.7|22805
1651046020000|2022-04-27 07:53:40|959.2|958.9|958.8|958.6|959.4|959.2|958.8|958.6|17414
1651046030000|2022-04-27 07:53:50|958.9|958.7|959|958.7|959.8|959.5|958.5|958.3|31663
1651046040000|2022-04-27 07:54:00|959.1|958.8|960.3|960.1|960.3|960.2|959|958.8|39199
1651046050000|2022-04-27 07:54:10|960.2|960|960.7|960.4|961.1|960.7|960.1|959.8|16105
1651046060000|2022-04-27 07:54:20|960.6|960.5|960.8|960.5|961.1|960.9|960.4|960.2|12886
1651046070000|2022-04-27 07:54:30|960.7|960.4|961.1|960.8|961.6|961.4|960.6|960.3|13505
1651046080000|2022-04-27 07:54:40|961|960.7|960.6|960.3|961|960.7|960.1|959.9|16628
1651046090000|2022-04-27 07:54:50|960.7|960.4|961.4|961.2|961.4|961.2|960.5|960.2|13254
1651046100000|2022-04-27 07:55:00|961.3|961.1|961.1|960.7|961.6|961.3|960.6|960.4|8087
1651046110000|2022-04-27 07:55:10|961.2|960.8|961.1|960.8|962|961.7|961.1|960.7|16350
1651046120000|2022-04-27 07:55:20|961.3|960.9|961.1|960.7|961.8|961.6|960.9|960.7|5922
1651046130000|2022-04-27 07:55:30|961.2|961|961.7|961.4|961.8|961.6|961.1|960.7|8578
1651046140000|2022-04-27 07:55:40|961.8|961.5|963.2|963|963.7|963.3|961.8|961.4|17923
1651046150000|2022-04-27 07:55:50|963.3|963.1|964|963.7|964.5|964.1|963.3|963.1|20137
1651046160000|2022-04-27 07:56:00|964.1|963.8|963.3|963|964.4|964.2|963|962.7|17738
1651046170000|2022-04-27 07:56:10|962.9|962.8|963.9|963.5|964.1|963.7|962.8|962.4|19507
1651046180000|2022-04-27 07:56:20|963.8|963.6|965.9|965.6|965.9|965.6|963.7|963.4|38068
1651046190000|2022-04-27 07:56:30|966|965.5|966.6|966.3|966.7|966.5|965.6|965.4|22506
1651046200000|2022-04-27 07:56:40|966.7|966.4|967|966.7|967|966.9|966.4|966|21180
1651046210000|2022-04-27 07:56:50|967.3|966.8|965.9|965.5|968.3|968.1|965.9|965.5|21563
1651046220000|2022-04-27 07:57:00|965.8|965.6|964.6|964.2|966.1|965.7|964.2|963.8|10104
1651046230000|2022-04-27 07:57:10|964.5|964.3|965.3|964.8|966.2|965.8|964.5|964.3|8085
1651046240000|2022-04-27 07:57:20|965.1|964.7|965.2|964.8|965.7|965.3|964|963.7|11138
1651046250000|2022-04-27 07:57:30|965.1|964.7|967.6|967.3|967.7|967.3|964.4|964|26436
1651046260000|2022-04-27 07:57:40|967.7|967.6|968.5|968.2|969.1|968.9|967.7|967.5|62824
1651046270000|2022-04-27 07:57:50|968.4|968.1|969.9|969.5|970|969.7|968.1|967.7|44306
1651046280000|2022-04-27 07:58:00|969.8|969.4|969.3|969|969.9|969.6|968.6|968.5|26381
1651046290000|2022-04-27 07:58:10|969.2|968.9|969.3|968.9|969.6|969.1|968.6|968.5|17800
1651046300000|2022-04-27 07:58:20|969.7|969|968.2|968|969.8|969.3|968.1|968|20819
1651046310000|2022-04-27 07:58:30|968.5|968.1|968.6|968.2|969|968.7|968|967.5|21590
1651046320000|2022-04-27 07:58:40|968.7|968.3|969.7|969.3|970|969.8|968.7|968.3|14162
1651046330000|2022-04-27 07:58:50|969.6|969.2|968.5|968.2|969.7|969.4|968.5|968.2|14433
1651046340000|2022-04-27 07:59:00|968.9|968.3|968.7|968.4|969.6|969.1|968.1|968|42330
1651046350000|2022-04-27 07:59:10|968.8|968.5|968.8|968.6|969|968.9|968.6|968|3638
1651046360000|2022-04-27 07:59:20|969|968.7|968.4|968.1|969.3|969.1|968.1|968|16817
1651046370000|2022-04-27 07:59:30|968.6|968.2|970|969.6|970|969.8|968.2|968|15362
1651046380000|2022-04-27 07:59:40|969.9|969.7|969.7|969.5|970.4|970.2|969.6|969.3|15395
1651046390000|2022-04-27 07:59:50|969.8|969.9|970.8|970.4|970.9|970.6|969.8|969.9|19224
1651046400000|2022-04-27 08:00:00|970.9|970.6|969.7|969.2|970.9|970.6|969.7|969.2|19002
1651046410000|2022-04-27 08:00:10|969.6|969.1|970|969.7|970.4|970|969.3|968.8|11136
1651046420000|2022-04-27 08:00:20|969.9|969.6|969.3|968.9|970.8|970.4|969|968.7|20024
1651046430000|2022-04-27 08:00:30|969.6|969|970.8|970.4|970.9|970.5|969.4|969|23511
1651046440000|2022-04-27 08:00:40|970.7|970.3|968.5|968.2|970.7|970.3|968.5|968.1|9873
1651046450000|2022-04-27 08:00:50|968.7|968.6|969|968.6|969|968.8|968.5|968.3|10039
1651046460000|2022-04-27 08:01:00|968.9|968.5|968.7|968.4|970|969.7|968.5|968.1|28518
1651046470000|2022-04-27 08:01:10|968.6|968.5|969.1|968.8|969.3|968.9|967.9|967.6|15993
1651046480000|2022-04-27 08:01:20|969|968.7|969.2|968.8|969.9|969.5|968.2|967.8|20309
1651046490000|2022-04-27 08:01:30|969.1|968.7|969.6|969.2|970|969.5|968.8|968.7|10558
1651046500000|2022-04-27 08:01:40|969.5|969.1|969.2|968.7|969.8|969.4|968.8|968.7|11043
1651046510000|2022-04-27 08:01:50|969.1|968.8|969.7|969.4|970|969.7|969|968.6|10561
1651046520000|2022-04-27 08:02:00|969.8|969.5|969.9|969.6|970.4|969.9|969.5|969.1|13277
1651046530000|2022-04-27 08:02:10|970|969.7|970.6|970.3|971|970.6|970|969.5|4629
1651046540000|2022-04-27 08:02:20|970.5|970.2|970.8|970.6|971.7|971.3|970.2|970|14126
1651046550000|2022-04-27 08:02:30|970.7|970.5|969.5|969.1|970.8|970.6|969.5|969.1|19909
1651046560000|2022-04-27 08:02:40|969.4|969.2|969.8|969.4|970.1|969.9|969.3|969.1|5654
1651046570000|2022-04-27 08:02:50|969.7|969.3|970.3|970|970.4|970.1|969.6|969.3|9568
1651046580000|2022-04-27 08:03:00|970.2|970.1|968.9|968.5|970.9|970.6|968.8|968.4|99403
1651046590000|2022-04-27 08:03:10|969|968.6|968.4|968|969|968.8|968.1|968|11325
1651046600000|2022-04-27 08:03:20|968.3|968.1|968.4|968.1|968.9|968.8|968.1|968|11759
1651046610000|2022-04-27 08:03:30|969.8|968.2|966.6|966.3|969.8|969.5|966.6|966.3|64027
1651046620000|2022-04-27 08:03:40|966.8|966.4|965.3|965|966.9|966.7|965.3|965|17942
1651046630000|2022-04-27 08:03:50|965.4|965.1|963.7|963.3|965.6|965.3|963.6|963.1|17646
1651046640000|2022-04-27 08:04:00|964.1|964|964|963.7|965.4|964.9|964|963.6|36729
1651046650000|2022-04-27 08:04:10|963.9|963.6|964.8|964.4|965.2|965|963.2|962.8|28528
1651046660000|2022-04-27 08:04:20|964.9|964.5|965.8|965.5|966.1|965.7|963.7|963.3|9608
1651046670000|2022-04-27 08:04:30|965.9|965.6|965.7|965.6|966|965.8|964.8|964.3|5166
1651046680000|2022-04-27 08:04:40|965.6|965.4|963.2|962.8|965.6|965.4|963.2|962.7|5710
1651046690000|2022-04-27 08:04:50|963.3|962.9|963.3|962.9|964.3|963.8|962.6|962.4|18044
1651046700000|2022-04-27 08:05:00|963.4|963|963.7|963.4|964|963.7|963.2|962.8|8521
1651046710000|2022-04-27 08:05:10|963.6|963.3|962.9|962.6|963.6|963.3|962.4|962|34598
1651046720000|2022-04-27 08:05:20|962.7|962.5|964.3|963.9|964.3|964|962.6|962.1|9061
1651046730000|2022-04-27 08:05:30|964.2|963.8|964.1|963.7|964.2|963.9|963.9|963.6|1607
1651046740000|2022-04-27 08:05:40|964|963.6|963.7|963.3|964|963.6|962.9|962.5|23397
1651046750000|2022-04-27 08:05:50|963.6|963.4|964.4|964.1|964.6|964.4|963.6|963.4|17872
1651046760000|2022-04-27 08:06:00|964.6|964|963.4|963.1|964.8|964.5|963.2|962.8|3572
1651046770000|2022-04-27 08:06:10|963.5|963.2|963.7|963.4|963.8|963.6|962.9|962.6|3650
1651046780000|2022-04-27 08:06:20|963.6|963.3|963.7|963.4|963.9|963.6|963.6|963.2|3736
1651046790000|2022-04-27 08:06:30|963.8|963.5|963|962.6|963.9|963.7|962.7|962.3|20189
1651046800000|2022-04-27 08:06:40|962.9|962.8|962.8|962.4|963.7|963.2|962.4|962.1|42036
1651046810000|2022-04-27 08:06:50|962.7|962.3|962.6|962.3|962.8|962.6|962.4|962.1|3795
1651046820000|2022-04-27 08:07:00|962.8|962.4|960.8|960.5|962.8|962.5|960.5|960.1|35212
1651046830000|2022-04-27 08:07:10|960.9|960.6|960.6|960.1|961.3|961|960.6|960.1|10942
1651046840000|2022-04-27 08:07:20|960.5|960.2|960.9|960.6|961.2|961|960.4|960.2|10126
1651046850000|2022-04-27 08:07:30|961.1|960.9|961.4|961|961.5|961.2|960|959.7|34455
1651046860000|2022-04-27 08:07:40|961.6|961.2|961.3|961|962.4|961.7|960.7|960.4|12973
1651046870000|2022-04-27 08:07:50|961.2|960.9|961.8|961.4|962.1|961.8|961.2|960.8|6718
1651046880000|2022-04-27 08:08:00|961.6|961.3|960.2|959.8|961.6|961.3|960.1|959.7|7689
1651046890000|2022-04-27 08:08:10|960.3|959.9|960|959.7|960.9|960.7|959.8|959.4|30990
1651046900000|2022-04-27 08:08:20|960.2|959.8|960|959.7|960.4|960.2|959.8|959.5|6666
1651046910000|2022-04-27 08:08:30|960.1|959.8|960.9|960.7|961.5|961.3|959.7|959.2|29375
1651046920000|2022-04-27 08:08:40|960.8|960.6|961.3|960.9|961.4|961.1|960.7|960.4|3782
1651046930000|2022-04-27 08:08:50|961.2|960.8|961.2|960.9|961.2|960.9|960.1|959.7|3904
1651046940000|2022-04-27 08:09:00|961.1|961|960.2|959.9|961.6|961.4|959.9|959.6|7619
1651046950000|2022-04-27 08:09:10|960.3|960|960|959.7|960.6|960.2|958.7|958.4|50020
1651046960000|2022-04-27 08:09:20|959.9|959.6|959.8|959.4|960.1|959.8|959.2|959.1|8113
1651046970000|2022-04-27 08:09:30|959.9|959.5|959.7|959.4|960.3|960|959.6|959.4|25701
1651046980000|2022-04-27 08:09:40|959.8|959.5|960.9|960.6|960.9|960.8|959.8|959.5|6048
1651046990000|2022-04-27 08:09:50|960.8|960.5|961.1|960.7|961.6|961.4|960.7|960.3|7430
1651047000000|2022-04-27 08:10:00|961.2|960.8|959.6|959.3|961.6|961.3|959.3|959.1|78661
1651047010000|2022-04-27 08:10:10|959.5|959.2|959.9|959.5|959.9|959.7|959.4|959.1|5414
1651047020000|2022-04-27 08:10:20|959.8|959.7|960|959.6|960|959.9|959.6|959.2|6668
1651047030000|2022-04-27 08:10:30|959.9|959.5|960|959.8|960|959.9|959.5|959.2|10952
1651047040000|2022-04-27 08:10:40|960.1|959.9|961.3|961.1|961.5|961.1|960.1|959.9|6813
1651047050000|2022-04-27 08:10:50|961.4|961|961.6|961.3|961.6|961.4|961.2|960.9|1902
1651047060000|2022-04-27 08:11:00|961.7|961.4|961.6|961.4|961.9|961.7|961.6|961.3|8784
1651047070000|2022-04-27 08:11:10|961.5|961.3|961.5|961.3|961.6|961.3|961.1|960.7|7659
1651047080000|2022-04-27 08:11:20|961.4|961.2|960.2|959.9|961.5|961.2|960.1|959.6|14906
1651047090000|2022-04-27 08:11:30|960.3|960|960.2|959.9|960.5|960.3|960.2|959.8|4265
1651047100000|2022-04-27 08:11:40|960|959.8|960|959.7|960|959.8|959.5|959.1|1111
1651047110000|2022-04-27 08:11:50|960.2|959.9|959|958.8|960.3|959.9|958.6|958.1|56339
1651047120000|2022-04-27 08:12:00|959.2|958.9|960.5|960.2|960.6|960.2|959.2|958.8|32638
1651047130000|2022-04-27 08:12:10|960.6|960.4|959.6|959.2|960.9|960.6|959.6|959.2|8201
1651047140000|2022-04-27 08:12:20|959.5|959.3|959.1|958.8|959.9|959.6|959|958.8|5793
1651047150000|2022-04-27 08:12:30|959.2|959|959|958.8|959.8|959.4|959|958.8|13683
1651047160000|2022-04-27 08:12:40|959.2|958.9|959.6|959.3|960|959.6|958.3|958|25588
1651047170000|2022-04-27 08:12:50|959.7|959.4|960|959.6|960.6|960.1|959.3|959|9988
1651047180000|2022-04-27 08:13:00|960.1|959.7|959.3|959|960.4|960.1|959.2|958.9|9875
1651047190000|2022-04-27 08:13:10|959.2|958.9|958.7|958.5|959.4|959.1|958.6|958.2|4005
1651047200000|2022-04-27 08:13:20|958.8|958.6|957.6|957.2|959.4|959|957.6|957.2|12105
1651047210000|2022-04-27 08:13:30|957.4|957.1|959.2|958.9|959.6|959.1|957.4|957.1|14834
1651047220000|2022-04-27 08:13:40|959.3|959|960.5|960.1|960.6|960.2|959.3|959|10293
1651047230000|2022-04-27 08:13:50|960.6|960.2|961.1|960.8|961.6|961.2|960.3|960.1|14166
1651047240000|2022-04-27 08:14:00|961|960.7|961.7|961.3|962.3|961.9|960.7|960.4|12856
1651047250000|2022-04-27 08:14:10|961.6|961.4|961.3|961|961.8|961.4|961.1|960.6|5100
1651047260000|2022-04-27 08:14:20|961.2|960.9|962.3|961.9|962.4|962|961.1|960.9|5749
1651047270000|2022-04-27 08:14:30|962.4|962|962.9|962.7|962.9|962.7|961.8|961.6|15190
1651047280000|2022-04-27 08:14:40|963.5|962.8|963.7|963.4|963.9|963.5|963|962.7|11384
1651047290000|2022-04-27 08:14:50|963.6|963.3|963.4|963.2|963.8|963.6|963.3|963|1224
1651047300000|2022-04-27 08:15:00|964.9|963.1|964|963.6|965.2|965|963.2|963|32427
1651047310000|2022-04-27 08:15:10|963.9|963.5|964.6|964.2|964.8|964.5|962.7|962.3|40160
1651047320000|2022-04-27 08:15:20|964.7|964.3|966.1|965.8|966.3|966|964.6|964.2|19190
1651047330000|2022-04-27 08:15:30|966|965.9|967.8|967.5|967.8|967.5|966|965.8|33058
1651047340000|2022-04-27 08:15:40|967.7|967.4|966.5|966.2|967.7|967.4|966.4|966.2|11156
1651047350000|2022-04-27 08:15:50|966.4|966.1|966.8|966.4|967.1|966.9|965.6|965.3|53866
1651047360000|2022-04-27 08:16:00|966.9|966.6|966.8|966.6|967.1|966.8|966|965.7|37818
1651047370000|2022-04-27 08:16:10|966.9|966.7|966.8|966.5|967.5|967.1|966.6|966.3|18109
1651047380000|2022-04-27 08:16:20|966.7|966.4|966.9|966.6|967.2|966.9|965.8|965.5|21995
1651047390000|2022-04-27 08:16:30|967|966.7|967.9|967.5|968.2|967.9|966.6|966.3|31844
1651047400000|2022-04-27 08:16:40|968|967.6|968.5|968.2|968.6|968.3|967.5|967.3|39405
1651047410000|2022-04-27 08:16:50|968.4|968.1|968.8|968.6|968.8|968.6|968|967.5|18859
1651047420000|2022-04-27 08:17:00|968.7|968.5|970.3|970|970.3|970|968.6|968.1|28286
1651047430000|2022-04-27 08:17:10|970.4|970.1|969.4|969.1|970.9|970.4|969.2|969|12173
1651047440000|2022-04-27 08:17:20|969.5|969.2|969.4|969.1|969.7|969.4|968.9|968.5|6069
1651047450000|2022-04-27 08:17:30|969.6|969.2|970.5|970.1|970.7|970.3|969.4|969.1|7477
1651047460000|2022-04-27 08:17:40|970.6|970.4|969.9|969.7|970.8|970.4|969.8|969.5|19648
1651047470000|2022-04-27 08:17:50|970.1|969.8|969.6|969.3|970.4|970.3|969.4|969.1|21004
1651047480000|2022-04-27 08:18:00|969.5|969.2|969.5|969.1|970.5|970.1|969|968.6|21331
1651047490000|2022-04-27 08:18:10|969.4|969.2|968.9|968.8|969.7|969.3|968.7|968.4|15554
1651047500000|2022-04-27 08:18:20|969|968.6|969.3|968.9|969.8|969.4|968.6|968.2|6158
1651047510000|2022-04-27 08:18:30|969.1|968.8|970|969.6|970.1|969.8|969.1|968.8|12803
1651047520000|2022-04-27 08:18:40|969.9|969.5|970.1|969.8|970.9|970.5|969.4|969|75046
1651047530000|2022-04-27 08:18:50|970.2|969.7|969.3|969|970.5|970.1|969.3|969|4958
1651047540000|2022-04-27 08:19:00|969.1|968.9|969.6|969.3|970.3|970.1|968.9|968.6|43255
1651047550000|2022-04-27 08:19:10|969.5|969.2|969.2|968.8|969.5|969.2|968.6|968.2|14585
1651047560000|2022-04-27 08:19:20|969.1|969|969.7|969.5|969.8|969.5|968.9|968.6|4774
1651047570000|2022-04-27 08:19:30|969.8|969.7|970.4|970.1|970.5|970.1|969.1|968.8|25459
1651047580000|2022-04-27 08:19:40|970.3|970|970.6|970.2|971.3|971.1|970|969.8|18376
1651047590000|2022-04-27 08:19:50|970.5|970.1|969.7|969.4|970.5|970.1|969.7|969.3|6639
1651047600000|2022-04-27 08:20:00|969.8|969.5|971.3|971.1|971.3|971.1|969.8|969.5|55301
1651047610000|2022-04-27 08:20:10|971.4|971|971.6|971.3|971.7|971.5|971.1|970.7|14727
1651047620000|2022-04-27 08:20:20|971.7|971.4|972.6|972.4|973|972.6|971.5|971.3|26792
1651047630000|2022-04-27 08:20:30|972.5|972.3|971.4|971|972.6|972.3|970.6|970.1|20366
1651047640000|2022-04-27 08:20:40|971.5|971.2|970.4|970.2|971.8|971.5|970.2|970|23835
1651047650000|2022-04-27 08:20:50|970.3|970.1|972.1|971.7|972.4|971.9|969.8|969.5|40035
1651047660000|2022-04-27 08:21:00|972.2|971.8|973.3|973.1|973.9|973.5|972.2|971.8|22216
1651047670000|2022-04-27 08:21:10|973.4|973.3|972.2|971.8|973.6|973.3|971.7|971.2|17364
1651047680000|2022-04-27 08:21:20|972|971.7|971.6|971.2|972.2|971.9|971.4|970.8|4373
1651047690000|2022-04-27 08:21:30|971.5|971.1|971.6|971.2|971.6|971.3|970.9|970.6|8563
1651047700000|2022-04-27 08:21:40|971.5|971|972.6|972.2|973|972.4|971.3|970.8|12464
1651047710000|2022-04-27 08:21:50|972.5|972|971.8|971.4|972.6|972.2|971.4|971|2678
1651047720000|2022-04-27 08:22:00|971.7|971.2|971.7|971.3|972.5|972.2|971.2|970.8|3770
1651047730000|2022-04-27 08:22:10|972|971.4|973|972.5|973.3|972.7|971.8|971.4|4005
1651047740000|2022-04-27 08:22:20|972.9|972.3|971.4|970.9|972.9|972.3|971|970.6|18095
1651047750000|2022-04-27 08:22:30|971.2|971.6|970|969.8|971.7|971.6|970|969.5|27164
1651047760000|2022-04-27 08:22:40|969.9|969.7|969.1|968.8|970.3|970|968.8|968.4|15463
1651047770000|2022-04-27 08:22:50|969|968.7|970.3|970|970.7|970.2|969|968.7|21461
1651047780000|2022-04-27 08:23:00|970.1|969.9|968.4|968.1|970.4|970.1|968.4|968|7506
1651047790000|2022-04-27 08:23:10|968.3|968|967.3|967.1|968.8|968.5|967.2|967|28826
1651047800000|2022-04-27 08:23:20|967.5|967.2|968.5|968.3|968.8|968.5|967.5|967.1|6608
1651047810000|2022-04-27 08:23:30|968.8|968.4|968.4|968.1|969.3|968.9|968.3|967.9|3978
1651047820000|2022-04-27 08:23:40|968.5|968.2|969.1|968.8|969.2|968.8|967.9|967.6|9141
1651047830000|2022-04-27 08:23:50|969|968.7|968.1|967.7|969.2|969|968|967.7|16770
1651047840000|2022-04-27 08:24:00|968.2|967.8|967.5|967.1|968.6|968.2|967.2|967|38584
1651047850000|2022-04-27 08:24:10|967.4|967|966.7|966.3|967.4|967|966|965.5|129834
1651047860000|2022-04-27 08:24:20|966.6|966|965.3|965.2|966.7|966.3|965.3|965.2|12016
1651047870000|2022-04-27 08:24:30|965.4|965.3|964.8|964.5|965.6|965.3|964.5|964.1|13260
1651047880000|2022-04-27 08:24:40|964.9|964.6|964.2|963.8|965.4|965.3|964.1|963.6|8555
1651047890000|2022-04-27 08:24:50|964.1|963.7|964.7|964.4|964.9|964.5|963.6|963.3|12739
1651047900000|2022-04-27 08:25:00|964.9|964.5|963.8|963.5|965.2|964.8|963.7|963.3|4482
1651047910000|2022-04-27 08:25:10|963.9|963.3|964.1|963.7|964.6|964.2|963.5|963.2|5497
1651047920000|2022-04-27 08:25:20|964.2|963.5|963.6|963.1|964.2|963.5|962.9|962.4|10394
1651047930000|2022-04-27 08:25:30|963.5|963.2|963.3|963|963.6|963.3|962.8|962|23750
1651047940000|2022-04-27 08:25:40|963.4|963.1|962.1|961.7|963.9|963.3|962|961.6|35872
1651047950000|2022-04-27 08:25:50|962.3|961.9|962.1|961.7|962.9|962.6|962|961.6|13706
1651047960000|2022-04-27 08:26:00|962.2|961.8|962.3|961.9|963|962.4|962|961.7|10603
1651047970000|2022-04-27 08:26:10|962.2|961.8|961.1|960.8|962.2|961.8|960.8|960.3|13784
1651047980000|2022-04-27 08:26:20|961.2|961|960.7|960.3|961.5|961.2|960.6|960.1|5381
1651047990000|2022-04-27 08:26:30|960.8|960.5|961.1|960.7|962.1|961.5|960.8|960.5|18702
1651048000000|2022-04-27 08:26:40|961|960.6|961.4|961|961.6|961.1|960.6|960.3|14999
1651048010000|2022-04-27 08:26:50|961.3|960.8|960.6|960.2|961.4|961|959.5|959|22940
1651048020000|2022-04-27 08:27:00|961.2|960.4|960.6|960.1|961.4|961.2|960.4|960.1|12476
1651048030000|2022-04-27 08:27:10|960.8|960.2|960.8|960.4|961.2|960.8|960.4|960.1|28459
1651048040000|2022-04-27 08:27:20|960.7|960.3|959.9|959.3|960.8|960.4|959.7|959.2|10842
1651048050000|2022-04-27 08:27:30|959.8|959.4|959.9|959.4|960.6|960.2|959.6|959.1|11405
1651048060000|2022-04-27 08:27:40|959.8|959.3|959.3|958.9|959.8|959.4|958.9|958.5|4211
1651048070000|2022-04-27 08:27:50|959.8|959|960.2|959.8|960.7|960.4|959.5|959|11473
1651048080000|2022-04-27 08:28:00|960|959.7|960.1|959.9|960.6|960.2|959.8|959.4|6500
1651048090000|2022-04-27 08:28:10|960.2|960|959.7|959.3|960.5|960.2|959.5|959.1|2178
1651048100000|2022-04-27 08:28:20|959.6|959.1|959.6|959.3|959.9|959.6|959.2|959|4063
1651048110000|2022-04-27 08:28:30|959.5|959.1|962|961.5|962.9|961.9|958.9|958.7|30774
1651048120000|2022-04-27 08:28:40|961.9|961.4|960.6|960.3|962|961.6|960.2|959.9|23036
1651048130000|2022-04-27 08:28:50|960.5|960.1|960.2|959.9|960.5|960.1|959.7|959.4|21914
1651048140000|2022-04-27 08:29:00|960.3|960|960.3|959.9|960.7|960.4|960.2|959.7|15479
1651048150000|2022-04-27 08:29:10|960.4|960|960.6|960.3|961|960.6|959.9|959.5|5342
1651048160000|2022-04-27 08:29:20|960.8|960.4|960.8|960.4|961.2|960.8|960.4|960|6767
1651048170000|2022-04-27 08:29:30|960.9|960.5|961.1|960.8|961.2|960.9|960.8|960.4|3561
1651048180000|2022-04-27 08:29:40|961.2|960.9|960.9|960.4|961.7|961.4|960|959.6|8071
1651048190000|2022-04-27 08:29:50|960.8|960.5|960.6|960.3|960.9|960.6|960.5|960.3|585
1651048200000|2022-04-27 08:30:00|960.9|960.4|960.6|960.2|961.1|960.8|960.2|960|18596
1651048210000|2022-04-27 08:30:10|960.5|960.1|961.6|961.2|962.1|961.7|960.4|960|7387
1651048220000|2022-04-27 08:30:20|961.4|961.3|961.4|961|961.7|961.6|961.3|960.7|1250
1651048230000|2022-04-27 08:30:30|961.2|961.1|961.3|961.1|961.8|961.6|961.2|960.7|26540
1651048240000|2022-04-27 08:30:40|961.6|961.2|962|961.8|962.2|962.1|961.6|961.2|18411
1651048250000|2022-04-27 08:30:50|961.9|961.5|961.4|961|961.9|961.6|961.1|960.7|4411
1651048260000|2022-04-27 08:31:00|961.3|960.9|960.4|960.1|961.3|960.9|960.2|960|4559
1651048270000|2022-04-27 08:31:10|960.5|960|960.4|960|960.9|960.4|960.3|960|6944
1651048280000|2022-04-27 08:31:20|960.5|960.1|960.4|960.1|960.8|960.5|960.3|960|13679
1651048290000|2022-04-27 08:31:30|960.5|960.2|959.7|959.4|960.5|960.2|959.7|959.4|10583
1651048300000|2022-04-27 08:31:40|959.6|959.5|960.2|959.8|960.4|960|959.6|959.4|13622
1651048310000|2022-04-27 08:31:50|960.1|959.9|959.5|959.2|960.4|960.2|959.2|959|12936
1651048320000|2022-04-27 08:32:00|959.4|959.3|959.9|959.4|960.3|959.9|959.4|959.1|9836
1651048330000|2022-04-27 08:32:10|960|959.5|960|959.9|960|959.9|959.7|959.3|6499
1651048340000|2022-04-27 08:32:20|960.1|960|959.8|959.4|960.3|960.2|959.5|959.3|5186
1651048350000|2022-04-27 08:32:30|959.7|959.3|960.1|959.8|960.2|959.8|959.6|959.3|4067
1651048360000|2022-04-27 08:32:40|960.2|959.7|960.4|960.1|960.6|960.4|960|959.7|5473
1651048370000|2022-04-27 08:32:50|960.5|960.2|961.2|960.8|961.2|961|960.5|960.2|3602
1651048380000|2022-04-27 08:33:00|961.1|960.9|960.5|960.1|961.2|960.9|960.2|960|5904
1651048390000|2022-04-27 08:33:10|960.3|960|960.1|959.8|960.6|960.5|959.9|959.4|24180
1651048400000|2022-04-27 08:33:20|960|959.7|959.9|959.5|960.4|960.1|959.8|959.4|26177
1651048410000|2022-04-27 08:33:30|959.8|959.4|959.9|959.6|959.9|959.8|959.2|959|11399
1651048420000|2022-04-27 08:33:40|960|959.8|960.6|960.2|960.9|960.5|959.9|959.8|13393
1651048430000|2022-04-27 08:33:50|960.5|959.9|960.5|960.2|960.5|960.3|960.2|959.6|5516
1651048440000|2022-04-27 08:34:00|960.4|960|959.8|959.5|960.7|960.5|959.8|959.4|18537
1651048450000|2022-04-27 08:34:10|959.7|959.4|960.6|960.3|960.7|960.3|959.4|959|8529
1651048460000|2022-04-27 08:34:20|960.7|960.1|960.7|960.6|960.7|960.6|960.5|959.9|2610
1651048470000|2022-04-27 08:34:30|960.9|960.7|961|960.7|961.7|961|960.6|960.3|16215
1651048480000|2022-04-27 08:34:40|961.2|960.8|960.8|960.5|961.2|960.8|960.8|960.5|4839
1651048490000|2022-04-27 08:34:50|960.7|960.3|960.1|959.8|960.7|960.3|959.7|959.2|614
1651048500000|2022-04-27 08:35:00|960|959.7|959.5|959.2|960|959.7|959.3|959|4783
1651048510000|2022-04-27 08:35:10|959.6|959.3|959.3|959|959.7|959.5|959.1|959|7509
1651048520000|2022-04-27 08:35:20|959.6|959.2|959.7|959.5|959.7|959.5|959.5|959.2|848
1651048530000|2022-04-27 08:35:30|959.8|959.6|958.9|958.6|960|959.9|958.7|958.3|16126
1651048540000|2022-04-27 08:35:40|959.2|958.7|959.1|958.8|959.2|959|958.4|958.1|14970
1651048550000|2022-04-27 08:35:50|959.3|958.7|959.1|958.7|959.3|959.2|959|958.7|6017
1651048560000|2022-04-27 08:36:00|959.2|958.8|959.2|958.8|959.3|959.2|959|958.7|13101
1651048570000|2022-04-27 08:36:10|959.1|958.7|958.8|958.5|959.1|958.7|958.4|957.9|7488
1651048580000|2022-04-27 08:36:20|958.6|958.4|959.2|959|959.4|959.3|958.6|958.4|5886
1651048590000|2022-04-27 08:36:30|959.3|959.1|959.4|959.1|959.4|959.2|959|958.5|5199
1651048600000|2022-04-27 08:36:40|959.3|959|959.5|959.4|959.6|959.4|958.6|958.4|13352
1651048610000|2022-04-27 08:36:50|959.6|959.5|960|959.6|960|959.6|959.6|959.2|3284
1651048620000|2022-04-27 08:37:00|960.1|959.7|958.7|958.3|960.1|959.7|958.5|958.2|15739
1651048630000|2022-04-27 08:37:10|958.6|958.2|958.1|957.7|958.6|958.2|958|957.7|3339
1651048640000|2022-04-27 08:37:20|958|957.8|957.9|957.7|958.4|958.2|957.8|957.5|1856
1651048650000|2022-04-27 08:37:30|957.8|957.5|958.2|958|958.2|958|957.5|957.2|10750
1651048660000|2022-04-27 08:37:40|958.5|958.1|958.5|958.3|958.7|958.4|958.4|958|3670
1651048670000|2022-04-27 08:37:50|958.4|958.2|957.4|957.1|958.4|958.2|956.8|956.5|15431
1651048680000|2022-04-27 08:38:00|957.6|957.2|957.7|957.3|958|957.5|957.1|956.6|9399
1651048690000|2022-04-27 08:38:10|957.6|957.4|957.1|956.7|958.5|958|956.8|956.5|17160
1651048700000|2022-04-27 08:38:20|957|956.6|956.9|956.5|957.8|957.4|956.7|956.3|6099
1651048710000|2022-04-27 08:38:30|957|956.6|957.4|957.2|957.4|957.2|956.9|956.5|3471
1651048720000|2022-04-27 08:38:40|957.5|957.3|958.1|957.9|958.4|958.2|957.5|957.2|9089
1651048730000|2022-04-27 08:38:50|958.2|958|958.6|958.3|958.9|958.7|958.2|957.9|10671
1651048740000|2022-04-27 08:39:00|958.5|958.2|958|957.6|959|958.8|957.9|957.5|15066
1651048750000|2022-04-27 08:39:10|958.1|958|957.3|957|958.1|958|957.2|957|10115
1651048760000|2022-04-27 08:39:20|957.2|957.3|957.2|956.9|957.6|957.4|956.6|956.4|14445
1651048770000|2022-04-27 08:39:30|957.1|956.8|957.3|957|957.3|957|957|956.8|2239
1651048780000|2022-04-27 08:39:40|957.4|957.1|957.4|957|958.1|957.7|957.2|957|15941
1651048790000|2022-04-27 08:39:50|957.8|957.1|958.8|958.7|959|958.7|957.5|957|25241
1651048800000|2022-04-27 08:40:00|958.9|958.8|958.3|957.9|958.9|958.8|958.3|957.9|7677
1651048810000|2022-04-27 08:40:10|958.4|958|958.2|957.7|958.5|958.4|958.2|957.7|5501
1651048820000|2022-04-27 08:40:20|958.1|957.6|958.2|957.8|958.5|958.2|957.8|957.3|982
1651048830000|2022-04-27 08:40:30|958.1||958.1||958.1||957.9||0
1651048840000|2022-04-27 08:40:40|958|957.6|958.4|958.1|958.4|958.1|957.5|957.1|6619
1651048850000|2022-04-27 08:40:50|958.2|958|958.8|958.4|958.8|958.5|958.2|957.9|6013
1651048860000|2022-04-27 08:41:00|958.7|958.3|957.9|957.6|958.7|958.3|957.7|957.3|2899
1651048870000|2022-04-27 08:41:10|958|957.7|957.9|957.7|958.7|958.4|957.6|957.2|8407
1651048880000|2022-04-27 08:41:20|957.8|957.6|958.1|957.8|958.2|958|957.7|957.3|6289
1651048890000|2022-04-27 08:41:30|958.2|957.9|958.4|958|958.6|958.3|957.7|957.2|14503
1651048900000|2022-04-27 08:41:40|958.6|958.1|958.2|957.9|958.6|958.2|958.1|957.9|3479
1651048910000|2022-04-27 08:41:50|958.3|958|958.2|957.9|958.3|958.1|957.6|957.3|12275
1651048920000|2022-04-27 08:42:00|958.1|957.8|956.9|956.7|958.4|958|956.9|956.7|18947
1651048930000|2022-04-27 08:42:10|957|956.6|956.4|956.2|957|956.6|956.3|956.2|7122
1651048940000|2022-04-27 08:42:20|956.5|956.3|956.9|956.5|957.1|956.7|956.3|956|8264
1651048950000|2022-04-27 08:42:30|957|956.6|956.8|956.5|957|956.7|956.7|956.5|3734
1651048960000|2022-04-27 08:42:40|957|956.9|956.6|956.2|957.3|957.1|956.2|956|16314
1651048970000|2022-04-27 08:42:50|956.5|956.1|956.3|956|956.5|956.2|956.2|956|2752
1651048980000|2022-04-27 08:43:00|956.2|955.8|955.6|955.3|956.2|955.9|955.2|955|15209
1651048990000|2022-04-27 08:43:10|955.7|955.4|955.5|955.2|956.3|955.7|955.4|955|7706
1651049000000|2022-04-27 08:43:20|955.4|955.3|955.4|955.1|956.5|956|955.2|955|13569
1651049010000|2022-04-27 08:43:30|955.6|955.2|955.8|955.4|956.1|955.6|955.6|955.2|7043
1651049020000|2022-04-27 08:43:40|955.7|955.3|955.1|954.9|956|955.8|954.4|954.1|66971
1651049030000|2022-04-27 08:43:50|955.5|955|955|954.8|955.6|955.3|954.7|954.5|7869
1651049040000|2022-04-27 08:44:00|955.3|954.9|955.7|955.4|956.1|955.7|954.5|954.3|100383
1651049050000|2022-04-27 08:44:10|955.8|955.6|957.1|956.9|957.5|957.2|955.8|955.6|13076
1651049060000|2022-04-27 08:44:20|957|956.7|957.6|957.2|957.8|957.2|956.9|956.5|1730
1651049070000|2022-04-27 08:44:30|957.5|957|958.3|958|958.5|958|957.5|957|3094
1651049080000|2022-04-27 08:44:40|958.4|958.1|958.1|957.7|958.4|958.2|957.5|957.2|10981
1651049090000|2022-04-27 08:44:50|957.9|957.5|957.1|956.9|957.9|957.5|957|956.9|5168
1651049100000|2022-04-27 08:45:00|957.2|957|956.4|956.2|957.4|957.3|956|955.5|34575
1651049110000|2022-04-27 08:45:10|956.3|956|955.8|955.4|956.3|956|955.4|955|2429
1651049120000|2022-04-27 08:45:20|955.9|955.5|956.1|955.8|956.1|955.8|955.4|955.1|8224
1651049130000|2022-04-27 08:45:30|956.2|955.9|956|955.8|956.6|956.4|956|955.6|10374
1651049140000|2022-04-27 08:45:40|956.1|955.9|955.6|955.2|956.6|956.3|955.5|955.1|2098
1651049150000|2022-04-27 08:45:50|955.5|955.1|955.3|955|955.6|955.3|955.2|955|2014
1651049160000|2022-04-27 08:46:00|955.5|955.4|955.8|955.5|955.9|955.5|954.6|954.2|34903
1651049170000|2022-04-27 08:46:10|955.9|955.6|955.3|955|956.2|955.7|955.2|954.8|8285
1651049180000|2022-04-27 08:46:20|955.5|955.1|955|954.7|955.6|955.3|955|954.6|4979
1651049190000|2022-04-27 08:46:30|954.9|954.6|954.5|954.2|955|954.8|954.3|954|9064
1651049200000|2022-04-27 08:46:40|954.6|954.1|954.1|953.8|954.9|954.6|953.5|953.2|21251
1651049210000|2022-04-27 08:46:50|954.5|953.9|954.6|954.3|955|954.6|954.2|953.8|20629
1651049220000|2022-04-27 08:47:00|954.5|954.4|954|953.6|954.5|954.4|953.5|953.1|30383
1651049230000|2022-04-27 08:47:10|954.2|953.7|953.7|953.3|954.4|954|953.4|953.1|3290
1651049240000|2022-04-27 08:47:20|953.5|953.2|953.6|953.3|954.1|953.6|953|952.7|8171
1651049250000|2022-04-27 08:47:30|953.5|953.4|953.7|953.5|954|953.8|953.4|953.3|11813
1651049260000|2022-04-27 08:47:40|953.6|953.4|952.5|952.2|953.7|953.5|952.5|952.2|21604
1651049270000|2022-04-27 08:47:50|952.4|952.1|953.2|952.9|953.2|953|952.3|952|16379
1651049280000|2022-04-27 08:48:00|953.3|953|952.6|952.2|953.4|953.2|952.2|952|19336
1651049290000|2022-04-27 08:48:10|952.5|952|952.3|952|952.5|952.2|951.6|951.2|14442
1651049300000|2022-04-27 08:48:20|952.4|952.1|952.2|951.8|952.7|952.5|952|951.7|11336
1651049310000|2022-04-27 08:48:30|952.1|951.9|951.4|951|952.2|951.9|951.1|951|11939
1651049320000|2022-04-27 08:48:40|951.6|951.1|951.8|951.5|951.8|951.7|951.1|950.7|30424
1651049330000|2022-04-27 08:48:50|951.7|951.4|951.4|951.1|951.8|951.5|951.3|950.9|4795
1651049340000|2022-04-27 08:49:00|951.6|951.2|951.6|951.1|951.8|951.6|951.1|950.5|3909
1651049350000|2022-04-27 08:49:10|951.4|951|952.7|952.4|952.7|952.5|951.3|951|6432
1651049360000|2022-04-27 08:49:20|952.6|952.3|952.3|951.9|953|952.6|952.3|951.9|1197
1651049370000|2022-04-27 08:49:30|952.5|951.8|952.5|952|952.7|952.3|952.5|951.7|1584
1651049380000|2022-04-27 08:49:40|952.4|952.1|952.3|951.9|952.4|952.1|951.7|951.3|3174
1651049390000|2022-04-27 08:49:50|952.5|952|952.7|952.4|952.7|952.5|952.2|951.9|6659
1651049400000|2022-04-27 08:50:00|952.6|952.2|952.8|952.5|952.8|952.6|952.2|952|5858
1651049410000|2022-04-27 08:50:10|952.9|952.6|953.4|953.1|953.4|953.1|952.8|952.5|3391
1651049420000|2022-04-27 08:50:20|953.3|953|953.1|952.7|953.5|953.3|952.9|952.5|8279
1651049430000|2022-04-27 08:50:30|953|952.6|953.1|952.9|953.1|953|952.8|952.5|1489
1651049440000|2022-04-27 08:50:40|953|953|953.4|953|953.5|953.2|953|952.9|10855
1651049450000|2022-04-27 08:50:50|953.5|953.1|953.9|953.5|954|953.7|953.3|953|16203
1651049460000|2022-04-27 08:51:00|954|953.7|953.7|953.3|954.3|954.2|953.6|953.2|22665
1651049470000|2022-04-27 08:51:10|953.5|953.2|953.5|953|953.7|953.4|953.5|952.9|1077
1651049480000|2022-04-27 08:51:20|953.8|953.1|953.6|953.3|954.1|953.7|953.3|952.9|6114
1651049490000|2022-04-27 08:51:30|953.5|953.2|953.6|953.4|953.6|953.4|953.2|953|3171
1651049500000|2022-04-27 08:51:40|953.5|953.2|954|953.7|954.1|953.7|953.5|953.2|3222
1651049510000|2022-04-27 08:51:50|953.9|953.6|953.7|953.3|954.5|954.1|953.4|953|13960
1651049520000|2022-04-27 08:52:00|953.6|953.2|953.4|953.1|953.7|953.2|952.9|952.7|10657
1651049530000|2022-04-27 08:52:10|953.3|953.2|954.2|953.7|954.2|953.9|953.1|952.7|11908
1651049540000|2022-04-27 08:52:20|954.1|953.6|953.3|953|954.1|953.6|953.3|953|4744
1651049550000|2022-04-27 08:52:30|953.2|953.2|953.9|953.5|954|953.8|953.2|953|8450
1651049560000|2022-04-27 08:52:40|953.7|953.4|953.5|953.1|953.9|953.7|953.1|953|11089
1651049570000|2022-04-27 08:52:50|953.4|953.2|953.8|953.4|954.1|953.6|953.3|953|6584
1651049580000|2022-04-27 08:53:00|953.9|953.5|953.4|953.1|953.9|953.6|953.4|953|3679
1651049590000|2022-04-27 08:53:10|953.3|953|954.1|953.7|954.2|953.9|953.1|953|12835
1651049600000|2022-04-27 08:53:20|954|953.6|954.4|954.1|954.4|954.2|953.7|953.5|6071
1651049610000|2022-04-27 08:53:30|954.5|954.2|955.2|954.8|955.2|954.9|954.4|953.9|8533
1651049620000|2022-04-27 08:53:40|955|954.6|954.9|954.6|955.7|955.3|954.5|954.2|9506
1651049630000|2022-04-27 08:53:50|955|954.5|955.7|955.4|955.8|955.5|954.7|954.3|5551
1651049640000|2022-04-27 08:54:00|955.6|955.3|956|955.6|956.2|956.1|955.6|955.3|19841
1651049650000|2022-04-27 08:54:10|956.1|955.7|955.9|955.5|956.2|956|955.4|955|11539
1651049660000|2022-04-27 08:54:20|955.7|955.4|955.8|955.4|956.3|955.8|955.4|955|17432
1651049670000|2022-04-27 08:54:30|955.9|955.5|956.6|956.2|956.7|956.4|955.6|955.2|4657
1651049680000|2022-04-27 08:54:40|956.7|956.4|955.6|955.2|956.8|956.4|955.4|955.1|4675
1651049690000|2022-04-27 08:54:50|955.8|955.3|954.8|954.5|955.8|955.3|954.8|954.4|5262
1651049700000|2022-04-27 08:55:00|954.9|954.6|955.4|955.1|955.4|955.3|954.8|954.5|4444
1651049710000|2022-04-27 08:55:10|955.5|955|956|955.7|956|955.7|955.5|955|3188
1651049720000|2022-04-27 08:55:20|955.9|955.6|955.8|955.5|956.2|955.9|955.7|955.5|7411
1651049730000|2022-04-27 08:55:30|955.9|955.6|956.3|956|956.5|956|955.8|955.5|4334
1651049740000|2022-04-27 08:55:40|956.4|956.1|956.3|956|956.9|956.6|956.1|955.9|9332
1651049750000|2022-04-27 08:55:50|956.2|955.9|956.4|956.2|956.4|956.3|956.1|955.8|1949
1651049760000|2022-04-27 08:56:00|956.6|956.3|956.2|955.7|956.9|956.6|956|955.6|20690
1651049770000|2022-04-27 08:56:10|956.1|955.6|956.4|956.1|956.7|956.3|955.6|955.1|4191
1651049780000|2022-04-27 08:56:20|956.5|956.2|956.8|956.5|958.4|958.1|956.3|956.1|11225
1651049790000|2022-04-27 08:56:30|956.7|956.4|957.1|956.8|957.2|957|956.1|956|23698
1651049800000|2022-04-27 08:56:40|957|956.7|957.2|956.7|957.6|957.3|956.6|956.3|3319
1651049810000|2022-04-27 08:56:50|957.1|956.5|957.8|957.5|959|958.8|956.9|956.5|12104
1651049820000|2022-04-27 08:57:00|957.6|957.4|958.4|958|959|958.7|957.6|957.2|10851
1651049830000|2022-04-27 08:57:10|958.5|958.1|957.8|957.5|958.6|958.2|957.2|956.8|4164
1651049840000|2022-04-27 08:57:20|957.9|957.6|958.1|957.7|959|958.5|957.9|957.6|3000
1651049850000|2022-04-27 08:57:30|958.2|957.8|957.7|957.5|958.5|958|957.6|957.1|1847
1651049860000|2022-04-27 08:57:40|957.9|957.6|958.7|958.3|958.8|958.4|957.5|957.2|9670
1651049870000|2022-04-27 08:57:50|958.6|958.2|957.7|957.2|958.7|958.3|957.7|957.2|4120
1651049880000|2022-04-27 08:58:00|957.8|957.3|957.1|956.7|958.3|957.9|956.8|956.5|3092
1651049890000|2022-04-27 08:58:10|957|957|956.1|955.8|957|957|955.4|955.1|14892
1651049900000|2022-04-27 08:58:20|956.2|955.9|956.7|956.4|956.8|956.4|955.7|955.3|3329
1651049910000|2022-04-27 08:58:30|956.6|956.1|957|956.7|957.4|956.9|956.3|956|9722
1651049920000|2022-04-27 08:58:40|957.2|956.6|957|956.6|957.2|956.8|956.7|956.3|1500
1651049930000|2022-04-27 08:58:50|957.2|956.7|957|956.7|957.4|957.1|957|956.5|843
1651049940000|2022-04-27 08:59:00|957.1|956.8|954.9|954.7|957.1|956.8|954.9|954.6|33922
1651049950000|2022-04-27 08:59:10|954.8|954.6|953.6|953.2|955.1|954.7|952.8|952.7|25833
1651049960000|2022-04-27 08:59:20|953.8|953.3|954|953.6|954.5|954|953.7|953.2|3640
1651049970000|2022-04-27 08:59:30|953.9|953.7|953.7|953.4|954.1|953.7|953.6|953.4|10473
1651049980000|2022-04-27 08:59:40|953.8|953.5|953.5|953.2|953.8|953.6|953.4|953.2|3974
1651049990000|2022-04-27 08:59:50|953.7|953.3|954.3|953.9|954.3|954.1|953.5|953.2|5610
1651050000000|2022-04-27 09:00:00|954.2|953.8|953.7|953.4|954.3|953.8|953.5|953.3|2970
1651050010000|2022-04-27 09:00:10|953.5|953.3|954|953.6|954.3|954.1|953.5|953.3|960
1651050020000|2022-04-27 09:00:20|954.2|953.7|954|953.7|954.2|954|953.8|953.6|4045
1651050030000|2022-04-27 09:00:30|954.1|953.6|954.9|954.5|955.1|954.7|953.9|953.6|25156
1651050040000|2022-04-27 09:00:40|955.1|954.6|955.2|954.8|955.5|955.2|955.1|954.5|11414
1651050050000|2022-04-27 09:00:50|955.3|955|955.4|955|955.4|955.1|955.3|954.8|588
1651050060000|2022-04-27 09:01:00|955.5|955.1|955.3|954.8|955.5|955.2|955.3|954.8|1000
1651050070000|2022-04-27 09:01:10|955.5|954.9|956.2|956|957.4|956.9|955.5|954.9|12477
1651050080000|2022-04-27 09:01:20|956.6|956.1|956.6|956.4|957|956.6|956.2|956|5001
1651050090000|2022-04-27 09:01:30|956.8|956.2|958.5|958|958.8|958.3|956.7|956.2|12203
1651050100000|2022-04-27 09:01:40|958.6|958.2|959|958.6|959.3|958.9|958.4|958|4572
1651050110000|2022-04-27 09:01:50|959.1|958.7|959.7|959.4|960|959.7|959.1|958.7|7259
1651050120000|2022-04-27 09:02:00|959.6|959.3|958.6|958.2|959.7|959.3|958.6|958.2|6943
1651050130000|2022-04-27 09:02:10|958.5|958|959.4|959|959.9|959.6|958.4|957.9|8707
1651050140000|2022-04-27 09:02:20|959.5|959.4|960.3|960.1|960.6|960.2|959.5|959.1|20876
1651050150000|2022-04-27 09:02:30|960.4|960.2|959.6|959.3|960.7|960.2|959.4|959.2|13600
1651050160000|2022-04-27 09:02:40|959.9|959.4|960|959.8|960.3|960|959.8|959.2|25949
1651050170000|2022-04-27 09:02:50|960.3|959.9|960.4|960|960.8|960.5|960.2|959.9|11259
1651050180000|2022-04-27 09:03:00|960.3|960.1|960.5|960.2|960.8|960.5|959.9|959.6|11770
1651050190000|2022-04-27 09:03:10|960.6|960.3|960.1|959.7|960.8|960.4|960|959.7|5318
1651050200000|2022-04-27 09:03:20|960|959.6|959.9|959.5|960.7|960.2|959.8|959.5|3515
1651050210000|2022-04-27 09:03:30|960|959.6|960.3|960|960.4|960.1|959.4|959.3|23921
1651050220000|2022-04-27 09:03:40|960.4|960.1|960.3|959.9|960.8|960.6|959.8|959.6|9234
1651050230000|2022-04-27 09:03:50|960.4|960|960.2|960|960.7|960.6|960.1|960|6803
1651050240000|2022-04-27 09:04:00|960.3|960.1|960.4|960.1|960.6|960.3|959.9|959.5|16972
1651050250000|2022-04-27 09:04:10|960.3|960|960.1|959.9|960.4|960.1|960|959.9|3980
1651050260000|2022-04-27 09:04:20|960|960|960|959.8|960.3|960.1|959.4|959|5701
1651050270000|2022-04-27 09:04:30|960.1|959.9|960.8|960.6|960.8|960.6|960.1|959.9|20613
1651050280000|2022-04-27 09:04:40|961|960.7|960.4|960.1|961|960.7|960.3|960|4304
1651050290000|2022-04-27 09:04:50|960.3|960|959.7|959.3|960.3|960|959.4|959.1|4666
1651050300000|2022-04-27 09:05:00|959.8|959.5|959.9|959.5|960.6|960.3|959.8|959.5|7050
1651050310000|2022-04-27 09:05:10|959.7|959.4|959.6|959.3|959.9|959.5|959.4|959.3|5253
1651050320000|2022-04-27 09:05:20|959.5|959.4|959.6|959.3|959.6|959.4|959.4|959.3|1846
1651050330000|2022-04-27 09:05:30|959.5|959.4|959.4|959.2|959.6|959.4|959.4|959.2|5213
1651050340000|2022-04-27 09:05:40|959.5|959|959.7|959.5|959.9|959.7|959.3|959|14746
1651050350000|2022-04-27 09:05:50|959.6||959.7||959.7||959.6||308
1651050360000|2022-04-27 09:06:00|959.6|959.6|959.4|959.1|960.5|960.1|959.3|959|8327
1651050370000|2022-04-27 09:06:10|959.5|959.2|959.4|959.1|960|959.8|959.4|959.1|8861
1651050380000|2022-04-27 09:06:20|959.5|959.2|959.7|959.6|959.9|959.6|959.4|959.2|2829
1651050390000|2022-04-27 09:06:30|959.8|959.7|960.3|960.1|960.3|960.1|959.8|959.7|6930
1651050400000|2022-04-27 09:06:40|960.5|960.2|960|959.8|960.7|960.4|959.7|959.5|16377
1651050410000|2022-04-27 09:06:50|959.9|959.6|959.8|959.4|960.3|960|959.7|959.3|3813
1651050420000|2022-04-27 09:07:00|959.7|959.5|960.1|959.8|960.2|959.8|959.5|959.1|4559
1651050430000|2022-04-27 09:07:10|960|959.9|960.1|959.7|960.3|960.1|960|959.7|2362
1651050440000|2022-04-27 09:07:20|959.9|959.6|960.1|959.7|960.4|960.2|959.6|959.4|4546
1651050450000|2022-04-27 09:07:30|960|959.6|960.4|960.1|960.7|960.3|959.8|959.4|1513
1651050460000|2022-04-27 09:07:40|960.5|960.2|959.9|959.5|960.7|960.3|959.7|959.4|5104
1651050470000|2022-04-27 09:07:50|959.8|959.6|959.8|959.5|960.1|959.7|959.7|959.5|1270
1651050480000|2022-04-27 09:08:00|959.7|959.3|958.6|958.3|959.9|959.6|958.4|958.1|29214
1651050490000|2022-04-27 09:08:10|958.7|958.2|959.2|958.8|959.2|959|958.7|958.2|7709
1651050500000|2022-04-27 09:08:20|959.1|958.7|959.1|958.7|959.2|959|959|958.6|1232
1651050510000|2022-04-27 09:08:30|959|958.8|959.3|959|959.8|959.4|958.9|958.8|6494
1651050520000|2022-04-27 09:08:40|959.2|958.9|959.2|958.9|959.4|959.2|958.8|958.5|13914
1651050530000|2022-04-27 09:08:50|959.3|958.8|958.4|958.2|959.3|958.8|958.2|957.9|4545
1651050540000|2022-04-27 09:09:00|958.3|958|958.6|958.4|959|958.7|958.2|957.9|12304
1651050550000|2022-04-27 09:09:10|958.5|958.3|958|957.7|958.5|958.3|957.8|957.5|2162
1651050560000|2022-04-27 09:09:20|958.1|957.6|957.7|957.3|958.1|957.9|957.5|957.1|485
1651050570000|2022-04-27 09:09:30|957.6|957.2|957.6|957.5|957.9|957.5|957.3|957|6064
1651050580000|2022-04-27 09:09:40|957.8|957.6|957.3|957.1|958.1|957.8|957.3|957|2358
1651050590000|2022-04-27 09:09:50|957.2|957|956.4|956.2|957.3|957|956.3|955.9|7463
1651050600000|2022-04-27 09:10:00|956.3|956|955.6|955.3|956.6|956.3|955.6|955.3|3161
1651050610000|2022-04-27 09:10:10|955.5|955.2|956.1|955.9|956.1|955.9|955.5|955.1|4230
1651050620000|2022-04-27 09:10:20|956|955.7|955.8|955.5|956.2|955.8|955.7|955.3|5284
1651050630000|2022-04-27 09:10:30|955.7|955.6|956.2|956|956.2|956.1|955.7|955.4|17845
1651050640000|2022-04-27 09:10:40|956.1|955.8|957|956.7|957.2|956.9|956.1|955.8|9981
1651050650000|2022-04-27 09:10:50|956.9|956.6|957.1|956.9|957.2|957.1|956.8|956.3|5109
1651050660000|2022-04-27 09:11:00|957|956.8|956.3|956.1|957|956.8|956.3|956.1|20197
1651050670000|2022-04-27 09:11:10|956.4|956.2|957.2|956.9|957.5|957.1|956.4|956.2|5206
1651050680000|2022-04-27 09:11:20|957.1|956.7|956|955.7|957.1|956.7|955.9|955.6|9257
1651050690000|2022-04-27 09:11:30|955.9|955.8|955.6|955.3|956|955.8|955.5|955.3|150
1651050700000|2022-04-27 09:11:40|955.7|955.2|955.3|955|955.7|955.4|955.2|955|1080
1651050710000|2022-04-27 09:11:50|955.2|954.9|954.9|954.8|955.6|955.3|954.9|954.6|15808
1651050720000|2022-04-27 09:12:00|955.1|954.7|954.7|954.1|955.1|954.9|954.2|954|1425
1651050730000|2022-04-27 09:12:10|954.5|954.3|954.5|954.3|954.5|954.3|954.5|954.3|0
1651050740000|2022-04-27 09:12:20|954.7|954.1|954.4|954.1|954.8|954.6|954.2|954|4147
1651050750000|2022-04-27 09:12:30|954.6|954.2|954.5|954.2|954.9|954.7|954.5|954.1|4153
1651050760000|2022-04-27 09:12:40|954.7|954.3|955.2|954.8|955.5|955|954.6|954.3|12672
1651050770000|2022-04-27 09:12:50|955.4|954.7|955.4|955.1|955.6|955.2|955.1|954.7|2496
1651050780000|2022-04-27 09:13:00|955.6|955.2|954.9|954.6|955.6|955.2|954.9|954.6|3927
1651050790000|2022-04-27 09:13:10|954.8|954.7|955|954.7|955.1|954.9|954.8|954.7|3194
1651050800000|2022-04-27 09:13:20|954.9|954.5|954.4|954.2|954.9|954.5|954.2|954|21067
1651050810000|2022-04-27 09:13:30|954.5|954.1|954.4|954.2|954.5|954.3|954|953.8|45053
1651050820000|2022-04-27 09:13:40|954.3|954.1|955.5|955.2|955.6|955.2|954.1|953.8|12507
1651050830000|2022-04-27 09:13:50|955.6|955.3|954.5|954.3|955.6|955.3|954.4|954.1|309
1651050840000|2022-04-27 09:14:00|954.6|954.5|953.7|953.5|955|954.5|953.7|953.3|4578
1651050850000|2022-04-27 09:14:10|953.6|953.4|953.8|953.6|953.9|953.6|953.4|953|9368
1651050860000|2022-04-27 09:14:20|953.9|953.7|953.5|953.2|954.2|953.8|953.5|953.2|9547
1651050870000|2022-04-27 09:14:30|953.4|953.1|953.6|953.4|953.7|953.4|953.3|953|1201
1651050880000|2022-04-27 09:14:40|953.5|953.3|954.1|953.7|954.4|953.9|953.4|953.1|5282
1651050890000|2022-04-27 09:14:50|954.2|953.8|954.1|953.7|954.2|954.1|953.7|953.5|2642
1651050900000|2022-04-27 09:15:00|954.4|953.8|953.5|953.2|955|954.3|953.4|953.1|20730
1651050910000|2022-04-27 09:15:10|953.8|953.7|953.6|953.3|954.5|954.2|953.5|953.1|12712
1651050920000|2022-04-27 09:15:20|953.8|953.7|954.1|953.7|954.1|953.9|953.2|953|8883
1651050930000|2022-04-27 09:15:30|954|953.8|953.8|953.5|954.4|954|953.5|953.3|4782
1651050940000|2022-04-27 09:15:40|953.7|953.4|953.6|953.3|954.1|953.7|953.5|953.1|14668
1651050950000|2022-04-27 09:15:50|953.7|953.4|953.4|953.1|953.7|953.4|953.1|952.8|7783
1651050960000|2022-04-27 09:16:00|953.3|953|953.9|953.6|954.1|953.8|953.2|952.9|2162
1651050970000|2022-04-27 09:16:10|954|953.7|954.3|954|954.7|954.4|954|953.6|4244
1651050980000|2022-04-27 09:16:20|954.1|953.8|953.7|953.5|954.3|954.1|953.7|953.5|10044
1651050990000|2022-04-27 09:16:30|953.6|953.4|953.5|953.2|953.7|953.4|953.3|953|10804
1651051000000|2022-04-27 09:16:40|953.4|953|953.3|953|953.4|953|953.3|953|0
1651051010000|2022-04-27 09:16:50|953.4|953.1|953.6|953.3|953.6|953.4|953.4|953.1|3077
1651051020000|2022-04-27 09:17:00|953.5|953.4|953.1|952.8|953.5|953.4|953.1|952.8|1467
1651051030000|2022-04-27 09:17:10|953.3|952.9|953|952.8|953.3|953.1|952.7|952.3|10736
1651051040000|2022-04-27 09:17:20|953.1|952.9|953.6|953.5|953.6|953.5|953.1|952.9|1015
1651051050000|2022-04-27 09:17:30|953.7|953.4|953.7|953.4|953.8|953.7|953.6|953.3|7225
1651051060000|2022-04-27 09:17:40|953.8|953.3|953.8|953.6|953.9|953.7|953.4|953|9420
1651051070000|2022-04-27 09:17:50|953.9|953.7|953.3|953|954.1|953.7|953|952.9|2672
1651051080000|2022-04-27 09:18:00|953.7|953.6|953.8|953.5|953.8|953.6|953.2|952.9|15825
1651051090000|2022-04-27 09:18:10|953.7|953.4|953.1|952.9|953.8|953.5|953.1|952.9|3059
1651051100000|2022-04-27 09:18:20|953|952.8|953.1|952.8|953.1|952.8|952.9|952.7|13097
1651051110000|2022-04-27 09:18:30|953|952.7|953.4|953.1|953.5|953.3|952.9|952.7|3053
1651051120000|2022-04-27 09:18:40|953.5|953.2|953.6|953.3|954|953.6|953.5|953.1|3019
1651051130000|2022-04-27 09:18:50|953.7|953.5|954.1|953.9|954.1|953.9|953.7|953.5|2550
1651051140000|2022-04-27 09:19:00|954.4|953.8|954.7|954.3|954.8|954.4|954.1|953.8|1608
1651051150000|2022-04-27 09:19:10|954.6|954.4|954.3|954|954.9|954.7|954.2|953.9|3134
1651051160000|2022-04-27 09:19:20|954.4|954.2|954.4|953.9|954.6|954.2|953.9|953.5|8988
1651051170000|2022-04-27 09:19:30|954.3|953.8|954.8|954.6|955.2|954.8|954.2|953.8|1512
1651051180000|2022-04-27 09:19:40|954.7|954.4|955.1|954.7|955.1|954.9|954.6|954.2|1513
1651051190000|2022-04-27 09:19:50|954.7|954.6|954.5|954.2|955|954.6|953.9|953.6|5235
1651051200000|2022-04-27 09:20:00|954.6|954.3|954.4|954.2|954.6|954.3|954.2|953.9|611
1651051210000|2022-04-27 09:20:10|954.6|954.3|953.9|953.6|954.6|954.3|953.6|953.3|5340
1651051220000|2022-04-27 09:20:20|954.1|953.7|954.9|954.6|955.3|954.8|954.1|953.6|5143
1651051230000|2022-04-27 09:20:30|955|954.8|955.3|955|955.8|955.6|955|954.7|5595
1651051240000|2022-04-27 09:20:40|955.4|955.1|955.6|955.4|956|955.8|955.4|955.1|971
1651051250000|2022-04-27 09:20:50|955.5|955.3|955.5|955.2|956|955.8|955.4|955|3327
1651051260000|2022-04-27 09:21:00|955.6|955.3|955.5|955.2|955.8|955.5|955.3|954.9|2595
1651051270000|2022-04-27 09:21:10|955.4|955.1|955.4|955.2|955.4|955.2|955.3|955|1250
1651051280000|2022-04-27 09:21:20|955.3|955.1|955|954.6|955.4|955.1|954.9|954.6|4832
1651051290000|2022-04-27 09:21:30|955.1|954.5|954.4|954.2|955.1|954.5|954.4|954.1|0
1651051300000|2022-04-27 09:21:40|954.3|954.1|953.9|953.6|954.5|954.2|953.8|953.4|1548
1651051310000|2022-04-27 09:21:50|953.8|953.7|953.7|953.4|953.9|953.7|953.5|953.3|2910
1651051320000|2022-04-27 09:22:00|953.8|953.5|952.8|952.5|953.8|953.5|952.6|952.3|7454
1651051330000|2022-04-27 09:22:10|953|952.6|952.4|952.1|953|952.7|952.3|952|200
1651051340000|2022-04-27 09:22:20|952.3|952|951.8|951.6|952.4|952|951.6|951.4|11868
1651051350000|2022-04-27 09:22:30|952|951.5|952.4|952.2|952.7|952.4|952|951.5|6918
1651051360000|2022-04-27 09:22:40|952.3|952.1|953.4|953|953.4|953.2|952.3|952|7761
1651051370000|2022-04-27 09:22:50|953.6|953.1|954.3|953.9|954.5|954|953.2|952.8|6537
1651051380000|2022-04-27 09:23:00|954.2|954|952.7|952.4|954.2|954.1|952.7|952.4|30117
1651051390000|2022-04-27 09:23:10|952.9|952.5|953|952.7|953.1|952.9|952.5|952.1|7148
1651051400000|2022-04-27 09:23:20|953.1|953|952.7|952.4|953.4|953|952.7|952.4|24046
1651051410000|2022-04-27 09:23:30|952.8|952.5|952.5|952.2|952.8|952.6|952.5|952.2|1173
1651051420000|2022-04-27 09:23:40|952.4|952.3|952.5|952.2|952.5|952.3|951.6|951.4|3725
1651051430000|2022-04-27 09:23:50|952.4|952.1|953.1|952.8|953.4|953.1|952.4|952.1|11519
1651051440000|2022-04-27 09:24:00|953|952.6|952.9|952.6|953.3|953|952.6|952.3|13130
1651051450000|2022-04-27 09:24:10|953|952.5|952.5|952.2|953|952.5|952.5|952.2|1309
1651051460000|2022-04-27 09:24:20|952.3|952.1|952.5|952.1|952.9|952.7|952.3|952.1|746
1651051470000|2022-04-27 09:24:30|952.4|952.2|952.9|952.5|953|952.7|952.2|952|10858
1651051480000|2022-04-27 09:24:40|953|952.6|953.1|952.7|953.3|953|952.9|952.6|718
1651051490000|2022-04-27 09:24:50|952.9|952.6|952.6|952.4|952.9|952.6|952.5|952.4|0
1651051500000|2022-04-27 09:25:00|952.7|952.5|953.1|952.7|953.4|953.1|952.7|952.5|5518
1651051510000|2022-04-27 09:25:10|953|952.6|952.7|952.4|953.1|952.8|952.6|952.4|5879
1651051520000|2022-04-27 09:25:20|952.9|952.5|953.3|953|953.5|953.2|952.7|952.5|4566
1651051530000|2022-04-27 09:25:30|953.2|952.9|953.1|952.7|953.8|953.3|953|952.7|2418
1651051540000|2022-04-27 09:25:40|952.9|952.8|952.9|952.7|952.9|952.8|952.8|952.4|632
1651051550000|2022-04-27 09:25:50|953.1|952.8|953.2|952.8|953.3|953.1|953.1|952.7|1742
1651051560000|2022-04-27 09:26:00|953.1|952.7|952.8|952.5|953.2|952.9|952.6|952.4|3155
1651051570000|2022-04-27 09:26:10|952.7|952.4|953|952.6|953|952.8|952.5|952.2|7889
1651051580000|2022-04-27 09:26:20|952.9|952.5|952.2|951.9|953|952.5|952.1|951.8|2169
1651051590000|2022-04-27 09:26:30|952.3|952|952.2|951.8|952.3|952|952.2|951.8|44
1651051600000|2022-04-27 09:26:40|952.1|951.9|952.2|951.9|952.2|952|951.9|951.8|3653
1651051610000|2022-04-27 09:26:50|952.1|952|951.6|951.4|952.2|952|951.6|951.4|11601
1651051620000|2022-04-27 09:27:00|951.7|951.5|951.1|950.9|951.7|951.5|950.5|950.3|58107
1651051630000|2022-04-27 09:27:10|951.2|951|951.1|950.8|951.2|951|950.9|950.7|5589
1651051640000|2022-04-27 09:27:20|951.2|950.9|951.7|951.4|951.8|951.6|951.2|950.9|4683
1651051650000|2022-04-27 09:27:30|951.6|951.3|951.3|951.1|951.7|951.5|951.3|951|4177
1651051660000|2022-04-27 09:27:40|951.2|951|951|950.7|951.8|951.5|950.9|950.6|8583
1651051670000|2022-04-27 09:27:50|950.9|950.6|951.2|951|951.4|951.1|950.9|950.6|500
1651051680000|2022-04-27 09:28:00|951.1|950.9|951.2|950.9|951.2|951|951|950.9|1228
1651051690000|2022-04-27 09:28:10|951.3|951|951|950.8|951.3|951.1|951|950.6|13208
1651051700000|2022-04-27 09:28:20|951.1|950.9|951.5|951.3|951.7|951.5|951.1|950.8|5768
1651051710000|2022-04-27 09:28:30|951.4|951.2|951.4|951.2|951.4|951.2|950.9|950.6|2616
1651051720000|2022-04-27 09:28:40|951.5|951.3|951.1|950.8|952.1|951.7|951|950.6|8533
1651051730000|2022-04-27 09:28:50|951.2|950.9|951.2|950.8|951.2|950.9|951|950.7|500
1651051740000|2022-04-27 09:29:00|951.1|950.9|950.8|950.4|951.1|950.9|950.6|950.4|3870
1651051750000|2022-04-27 09:29:10|951.2|951.1|951.2|950.9|951.3|951.1|950.6|950.4|42540
1651051760000|2022-04-27 09:29:20|951.1|951|951.1|950.8|951.8|951.2|950.9|950.6|41808
1651051770000|2022-04-27 09:29:30|951|950.7|951.3|951|951.4|951.3|951|950.6|18996
1651051780000|2022-04-27 09:29:40|951.4|951.1|951.8|951.7|952|951.9|951.4|951.1|6421
1651051790000|2022-04-27 09:29:50|951.9|951.8|951.9|951.7|952|951.8|951.6|951.3|18450
1651051800000|2022-04-27 09:30:00|951.8|951.8|952|951.7|952.2|952|951.7|951.5|5488
1651051810000|2022-04-27 09:30:10|952.1|951.8|951.4|951.2|952.2|951.9|950.9|950.7|18010
1651051820000|2022-04-27 09:30:20|951.5|951.3|951.1|950.9|951.8|951.5|951.1|950.8|8960
1651051830000|2022-04-27 09:30:30|951.2|951|951.2|951.1|951.3|951.1|951.2|951|14700
1651051840000|2022-04-27 09:30:40|951.1|951|951.8|951.5|951.8|951.5|951.1|951|7769
1651051850000|2022-04-27 09:30:50|951.7|951.6|952.5|952.3|952.5|952.3|951.2|951.1|12037
1651051860000|2022-04-27 09:31:00|952.4|952.2|952.3|952|952.5|952.3|952.2|951.9|15
1651051870000|2022-04-27 09:31:10|952.4|952.1|952.7|952.5|953|952.7|952.4|952.1|4744
1651051880000|2022-04-27 09:31:20|952.6|952.4|952.7|952.5|952.7|952.6|952.4|952.3|21176
1651051890000|2022-04-27 09:31:30|952.6|952.4|952.5|952.2|952.9|952.6|952.2|952|23444
1651051900000|2022-04-27 09:31:40|952.6|952.5|952.7|952.5|952.8|952.6|952.6|952.5|7430
1651051910000|2022-04-27 09:31:50|952.9|952.6|952.3|952|952.9|952.6|952.1|952|15769
1651051920000|2022-04-27 09:32:00|952.2|951.9|952.4|952.1|952.4|952.2|952|951.5|25285
1651051930000|2022-04-27 09:32:10|952.2|952|952.2|951.9|952.8|952.6|952.2|951.8|8782
1651051940000|2022-04-27 09:32:20|952.3|952|952.1|951.8|952.3|952.2|952.1|951.8|0
1651051950000|2022-04-27 09:32:30|952|951.9|952.2|952|952.2|952.1|952|951.8|1983
1651051960000|2022-04-27 09:32:40|952.1|951.9|951.4|951.2|952.1|951.9|951.4|951.1|5800
1651051970000|2022-04-27 09:32:50|951.5|951.4|951.1|950.9|951.5|951.4|950.9|950.7|13000
1651051980000|2022-04-27 09:33:00|951|950.8|950.9|950.7|951.1|950.9|950.8|950.4|17113
1651051990000|2022-04-27 09:33:10|950.8|950.5|950.8|950.6|950.8|950.7|950.6|950.3|8597
1651052000000|2022-04-27 09:33:20|950.7|950.5|951.1|950.7|951.7|951.4|950.7|950.4|9072
1651052010000|2022-04-27 09:33:30|951.2|950.8|951.4|951.2|951.5|951.2|951.2|950.8|667
1651052020000|2022-04-27 09:33:40|951.3|951.1|951.3|951|951.6|951.3|951|950.9|3313
1651052030000|2022-04-27 09:33:50|951.2|950.9|951.1|950.8|951.5|951.2|950.8|950.5|6615
1651052040000|2022-04-27 09:34:00|951|950.7|950.5|950.3|951.1|950.8|950.5|950.3|17348
1651052050000|2022-04-27 09:34:10|950.4|950.4|950.5|950.3|950.9|950.6|950.4|950.3|11759
1651052060000|2022-04-27 09:34:20|950.6|950.4|950.4|950.2|950.6|950.4|950.2|950.1|9314
1651052070000|2022-04-27 09:34:30|950.5|950.3|950.5|950.3|950.7|950.5|950.2|950.1|21736
1651052080000|2022-04-27 09:34:40|950.6|950.4|950.4|950.2|950.6|950.5|950.4|950.2|5083
1651052090000|2022-04-27 09:34:50|950.3|950.3|950.6|950.4|950.6|950.4|950.3|950.3|3340
1651052100000|2022-04-27 09:35:00|950.8|950.5|951.2|950.9|951.2|951|950.8|950.5|3767
1651052110000|2022-04-27 09:35:10|951.1|950.8|951.2|951|951.3|951.2|951|950.8|13483
1651052120000|2022-04-27 09:35:20|951.4|951.1|950.8|950.6|951.4|951.2|950.8|950.4|1537
1651052130000|2022-04-27 09:35:30|950.7|950.5|950.8|950.7|951.2|950.8|950.7|950.5|2904
1651052140000|2022-04-27 09:35:40|950.9|950.6|951.4|951.1|951.6|951.3|950.8|950.6|3770
1651052150000|2022-04-27 09:35:50|951.3|951.2|951.7|951.6|952.1|951.8|951.3|951.1|3507
1651052160000|2022-04-27 09:36:00|951.6|951.4|951.7|951.5|951.7|951.5|951.3|951.1|834
1651052170000|2022-04-27 09:36:10|951.6|951.3|951.5|951.1|951.7|951.5|951.5|951.1|1318
1651052180000|2022-04-27 09:36:20|951.4|951|952|951.6|952.1|951.9|951.3|951|5266
1651052190000|2022-04-27 09:36:30|951.9|951.5|951.4|951.1|951.9|951.6|951.2|950.9|2392
1651052200000|2022-04-27 09:36:40|951.5|951.2|951.7|951.4|952|951.9|951.4|951.1|5944
1651052210000|2022-04-27 09:36:50|951.8|951.5|951.8|951.6|952.2|952.1|951.8|951.5|3113
1651052220000|2022-04-27 09:37:00|951.9|951.7|951.6|951.3|952|951.7|951.6|951.3|7399
1651052230000|2022-04-27 09:37:10|951.7|951.4|951.9|951.6|951.9|951.6|951.7|951.4|931
1651052240000|2022-04-27 09:37:20|951.8|951.5|951.7|951.4|952|951.6|951.6|951.3|2293
1651052250000|2022-04-27 09:37:30|951.6|951.3|951.9|951.7|952|951.7|951.3|951|9230
1651052260000|2022-04-27 09:37:40|952|951.6|952.3|952|952.3|952.2|952|951.6|1539
1651052270000|2022-04-27 09:37:50|952.4|952.3|951.9|951.8|952.4|952.3|951.9|951.6|10790
1651052280000|2022-04-27 09:38:00|951.7|951.7|951.5|951.2|952|951.8|951.4|951.1|2489
1651052290000|2022-04-27 09:38:10|951.4|951.5|951.1|950.9|951.9|951.6|951.1|950.8|12824
1651052300000|2022-04-27 09:38:20|951|950.8|950.7|950.4|951.1|950.8|950.7|950.3|1215
1651052310000|2022-04-27 09:38:30|950.8|950.5|950.7|950.5|950.8|950.5|950.7|950.4|0
1651052320000|2022-04-27 09:38:40|950.9|950.6|950.6|950.4|951|950.9|950.6|950.4|4125
1651052330000|2022-04-27 09:38:50|950.8|950.5|950.9|950.6|951.2|951|950.7|950.4|4031
1651052340000|2022-04-27 09:39:00|950.8|950.7|950.6|950.4|951.1|950.8|950.6|950.3|4696
1651052350000|2022-04-27 09:39:10|950.7|950.5|950.7|950.4|951|950.7|950.7|950.4|1785
1651052360000|2022-04-27 09:39:20|950.8|950.5|950.7|950.3|951.1|950.8|950.4|950.2|3250
1651052370000|2022-04-27 09:39:30|950.6|950.4|950.6|950.3|950.7|950.4|950.4|950.2|1658
1651052380000|2022-04-27 09:39:40|950.7|950.4|950.6|950.3|950.7|950.5|950.4|950.3|15205
1651052390000|2022-04-27 09:39:50|950.5|950.2|950.5|950.2|950.5|950.3|950.4|950.2|1695
1651052400000|2022-04-27 09:40:00|950.4|950.1|950.3|950.1|950.7|950.4|950.2|950|25218
1651052410000|2022-04-27 09:40:10|950.4|950.2|950.5|950.3|950.5|950.4|950.4|950.2|146
1651052420000|2022-04-27 09:40:20|950.4|950.4|950.3|950.1|950.4|950.4|950.3|950.1|10213
1651052430000|2022-04-27 09:40:30|950.4|950.2|950.4|950.1|950.5|950.2|950.2|950.1|5305
1651052440000|2022-04-27 09:40:40|950.3|950.2|950.6|950.4|950.7|950.6|950.3|950.1|12143
1651052450000|2022-04-27 09:40:50|950.7|950.5|951.1|950.9|951.1|951|950.7|950.4|5895
1651052460000|2022-04-27 09:41:00|950.9|950.8|951.1|950.8|951.4|951.2|950.9|950.7|10913
1651052470000|2022-04-27 09:41:10|951.2|950.9|951.6|951.4|951.7|951.5|951.2|950.9|3663
1651052480000|2022-04-27 09:41:20|951.7|951.3|952.1|951.9|952.3|952|951.6|951.3|12512
1651052490000|2022-04-27 09:41:30|952|951.8|951.9|951.6|952.5|952.4|951.5|951.3|9018
1651052500000|2022-04-27 09:41:40|952|951.7|952.7|952.5|953|952.7|952|951.7|3498
1651052510000|2022-04-27 09:41:50|952.6|952.6|952.9|952.7|953.5|953.4|952.6|952.5|17478
1651052520000|2022-04-27 09:42:00|953|952.6|952.3|952.1|953.2|952.9|952.1|951.7|11954
1651052530000|2022-04-27 09:42:10|952.4|952.2|952.9|952.7|953|952.8|952.4|952.2|4958
1651052540000|2022-04-27 09:42:20|952.8|952.6|953.7|953.5|953.8|953.6|952.7|952.5|19516
1651052550000|2022-04-27 09:42:30|953.6|953.4|952.8|952.5|953.6|953.4|952.5|952.2|1277
1651052560000|2022-04-27 09:42:40|952.7|952.6|952.8|952.5|952.9|952.7|952.7|952.4|1284
1651052570000|2022-04-27 09:42:50|952.9|952.6|953|952.6|953.1|952.7|952.8|952.5|1000
1651052580000|2022-04-27 09:43:00|952.9|952.5|952.6|952.4|952.9|952.5|952.5|952.2|2779
1651052590000|2022-04-27 09:43:10|952.7|952.3|951.8|951.5|952.8|952.5|951.7|951.5|7752
1651052600000|2022-04-27 09:43:20|951.9|951.6|952.7|952.3|952.9|952.5|951.5|951.2|18288
1651052610000|2022-04-27 09:43:30|952.5|952.4|952.3|952|952.5|952.4|952.2|951.9|520
1651052620000|2022-04-27 09:43:40|952.4|952.3|952.4|952.1|952.4|952.3|952.2|951.9|5250
1651052630000|2022-04-27 09:43:50|952.5|952.2|951.9|951.6|952.7|952.5|951.5|951.2|7760
1651052640000|2022-04-27 09:44:00|952|951.5|952.1|951.8|952.1|951.9|951.9|951.5|1000
1651052650000|2022-04-27 09:44:10|952|951.7|951.9|951.6|952.1|951.7|951.5|951.2|1948
1651052660000|2022-04-27 09:44:20|952.1|951.7|952|951.7|952.1|951.8|951.5|951.2|1797
1651052670000|2022-04-27 09:44:30|951.9|951.6|951.6|951.3|951.9|951.6|951.6|951.3|0
1651052680000|2022-04-27 09:44:40|951.4|951.2|951.4|951|951.6|951.3|951|950.7|7697
1651052690000|2022-04-27 09:44:50|951.5|951.1|951.6|951.3|951.6|951.4|951.5|951|3008
1651052700000|2022-04-27 09:45:00|951.7|951.4|951.2|951.1|951.7|951.5|950.9|950.6|13742
1651052710000|2022-04-27 09:45:10|951.5|951.2|950.9|950.6|951.6|951.2|950.9|950.6|6235
1651052720000|2022-04-27 09:45:20|950.8|950.7|951|950.8|951.3|950.9|950.8|950.7|200
1651052730000|2022-04-27 09:45:30|950.9|950.7|951|950.8|951|950.8|950.9|950.6|320
1651052740000|2022-04-27 09:45:40|950.9|950.7|950.9|950.7|950.9|950.8|950.9|950.6|3842
1651052750000|2022-04-27 09:45:50|951|950.8|950.8|950.5|951.1|950.9|950.8|950.5|4229
1651052760000|2022-04-27 09:46:00|950.7|950.6|950.8|950.5|950.9|950.6|950.6|950.3|5350
1651052770000|2022-04-27 09:46:10|950.9|950.6|950.8|950.5|951|950.6|950.5|950.3|3712
1651052780000|2022-04-27 09:46:20|950.9|950.4|950.5|950.2|950.9|950.8|950.2|950.1|47735
1651052790000|2022-04-27 09:46:30|950.6|950.3|950.7|950.4|950.9|950.5|950.2|950.1|20829
1651052800000|2022-04-27 09:46:40|950.8|950.3|950.9|950.6|951.4|951.2|950.8|950.3|9695
1651052810000|2022-04-27 09:46:50|950.8|950.7|951.1|950.8|951.1|950.8|950.8|950.6|2841
1651052820000|2022-04-27 09:47:00|951|950.7|950.9|950.5|951|950.7|950.6|950.3|10845
1651052830000|2022-04-27 09:47:10|950.8|950.4|950.8|950.6|950.9|950.7|950.6|950.4|2618
1651052840000|2022-04-27 09:47:20|950.7|950.4|951|950.7|951.1|950.8|950.7|950.4|4363
1651052850000|2022-04-27 09:47:30|951.1|950.8|951.1|950.8|951.1|950.9|950.7|950.6|12285
1651052860000|2022-04-27 09:47:40|951|950.7|950.9|950.8|951.1|950.9|950.8|950.6|4129
1651052870000|2022-04-27 09:47:50|951|950.6|951.4|951.2|951.6|951.2|951|950.6|7099
1651052880000|2022-04-27 09:48:00|951.3|951.1|951.1|950.8|951.3|951.1|950.6|950.3|11345
1651052890000|2022-04-27 09:48:10|951.2|950.9|950.7|950.5|951.2|951|950.6|950.4|2868
1651052900000|2022-04-27 09:48:20|950.6|950.4|950.5|950.2|950.7|950.4|950.2|950.1|975
1651052910000|2022-04-27 09:48:30|950.6|950.3|950.4|950.2|951|950.6|950.2|950.1|9383
1651052920000|2022-04-27 09:48:40|950.5|950.3|950.3|950.1|950.9|950.5|950.3|950.1|7778
1651052930000|2022-04-27 09:48:50|950.2|950|950.4|950.1|950.7|950.3|949.3|949.2|219609
1651052940000|2022-04-27 09:49:00|950.3|949.9|950.2|949.9|950.4|950.1|950.1|949.8|4752
1651052950000|2022-04-27 09:49:10|950.1|949.8|950.2|949.9|950.3|950|949.7|949.4|5726
1651052960000|2022-04-27 09:49:20|950.1|949.8|949.8|949.5|950.1|949.8|949.4|949.2|21605
1651052970000|2022-04-27 09:49:30|949.7|949.3|948.8|948.5|949.7|949.3|948.8|948.5|7349
1651052980000|2022-04-27 09:49:40|948.7|948.4|947|946.5|948.7|948.4|946.9|946.5|5458
1651052990000|2022-04-27 09:49:50|946.8|946.6|946.8|946.4|947|946.6|946.7|946.3|2741
1651053000000|2022-04-27 09:50:00|946.9|946.5|946.6|946.2|946.9|946.5|946.2|946|4207
1651053010000|2022-04-27 09:50:10|946.3|946.1|945.5|945.3|946.5|946.2|945.5|945.3|802
1651053020000|2022-04-27 09:50:20|945.6|945.2|945.6|945.2|946.4|946.1|945.4|945|7414
1651053030000|2022-04-27 09:50:30|946.1|945.7|946.7|946.3|946.7|946.4|946.1|945.7|4703
1651053040000|2022-04-27 09:50:40|946.4|946.2|946.1|945.7|946.4|946.2|945.6|945.3|12448
1651053050000|2022-04-27 09:50:50|946|945.3|946.2|945.6|946.2|945.8|945.7|945.2|3971
1651053060000|2022-04-27 09:51:00|946|945.8|945.2|944.8|946.4|945.8|945.2|944.8|2171
1651053070000|2022-04-27 09:51:10|945|944.5|946.2|945.9|946.4|946.1|945|944.5|900
1651053080000|2022-04-27 09:51:20|946.4|946.1|946|945.5|946.7|946.4|946|945.5|4828
1651053090000|2022-04-27 09:51:30|945.8|945.3|945.6|945.2|945.8|945.3|945.6|945.2|377
1651053100000|2022-04-27 09:51:40|945.5|945.3|945.1|944.8|945.9|945.5|945|944.6|8116
1651053110000|2022-04-27 09:51:50|945|944.6|945.3|944.6|945.9|945.4|944.8|944.6|8370
1651053120000|2022-04-27 09:52:00|945|944.7|945.6|945.2|945.6|945.2|944.6|944.2|2505
1651053130000|2022-04-27 09:52:10|945.5|945.1|946.4|946|946.4|946|945.4|945|3779
1651053140000|2022-04-27 09:52:20|946.3|946.4|947.2|946.9|947.2|946.9|946.3|946.3|3317
1651053150000|2022-04-27 09:52:30|947.3|947.3|947|946.6|947.6|947.3|946.3|945.9|1329
1651053160000|2022-04-27 09:52:40|947.3|946.4|946.8|946.4|947.3|946.8|946.8|946.4|1227
1651053170000|2022-04-27 09:52:50|947|946.6|946.5|946.1|947|946.6|946.4|946.1|451
1651053180000|2022-04-27 09:53:00|946.2|946|945.3|945|946.3|946.1|945.3|945|939
1651053190000|2022-04-27 09:53:10|945|944.4|944.8|944.3|945|944.4|944.8|944.3|4335
1651053200000|2022-04-27 09:53:20|944.3|944|945.8|945.4|945.8|945.4|944.3|944|1452
1651053210000|2022-04-27 09:53:30|946|945.5|946.7|946.3|946.7|946.3|945.9|945.4|1024
1651053220000|2022-04-27 09:53:40|947.1|946.7|946.9|946.5|947.1|946.7|946.6|946.3|6505
1651053230000|2022-04-27 09:53:50|946.7|946.2|946.5|946|946.8|946.2|946.4|946|3141
1651053240000|2022-04-27 09:54:00|946.8|946.4|946|945.5|947|946.7|946|945.5|1263
1651053250000|2022-04-27 09:54:10|945.5|945|946.3|945.9|946.3|945.9|945.5|945|3111
1651053260000|2022-04-27 09:54:20|946.8|946|947|946.6|947.4|946.9|946.8|945.9|154
1651053270000|2022-04-27 09:54:30|946.3|945.9|946.3|945.8|946.3|945.9|945.7|945.2|2947
1651053280000|2022-04-27 09:54:40|946.2|945.5|945.5|945.1|946.2|945.7|945.4|945|300
1651053290000|2022-04-27 09:54:50|945.6|945|946|945.4|946|945.4|945.5|945|10588
1651053300000|2022-04-27 09:55:00|946.2|945.6|946|945.6|946.2|945.7|945.9|945.4|1031
1651053310000|2022-04-27 09:55:10|946.3|945.9|947.3|946.9|947.4|946.9|946|945.5|1233
1651053320000|2022-04-27 09:55:20|947.4|947|947.9|947.6|947.9|947.6|947.3|947|1810
1651053330000|2022-04-27 09:55:30|948.7|948.4|950.3|949.9|950.7|950.2|948.4|948.1|3517
1651053340000|2022-04-27 09:55:40|950.5|950.1|949.4|948.9|950.8|950.4|949.3|948.9|1023
1651053350000|2022-04-27 09:55:50|949.2|948.8|949|948.6|949.2|948.8|948.8|948.3|2560
1651053360000|2022-04-27 09:56:00|949.2|948.7|948.9|948.4|949.4|948.7|948.8|948.2|1131
1651053370000|2022-04-27 09:56:10|948.4|948|949.6|949.2|949.6|949.2|948.4|948|2813
1651053380000|2022-04-27 09:56:20|949.7|949.3|949.3|948.8|949.7|949.3|949|948.7|1949
1651053390000|2022-04-27 09:56:30|949|948.9|949.9|949.4|949.9|949.4|949|948.8|1009
1651053400000|2022-04-27 09:56:40|950|949.6|951.2|950.7|951.2|950.7|949.9|949.6|1307
1651053410000|2022-04-27 09:56:50|951.4|951|952|951.5|952|951.6|951.4|951|2156
1651053420000|2022-04-27 09:57:00|951.4|951.1|953.3|952.8|953.3|952.8|951.4|950.9|3077
1651053430000|2022-04-27 09:57:10|953.6|953.1|954.5|954.1|954.5|954.1|953.3|953|3558
1651053440000|2022-04-27 09:57:20|954.7|954.2|954.8|954.3|954.9|954.5|954.5|954|2140
1651053450000|2022-04-27 09:57:30|954.4|954|954.6|954.3|954.8|954.5|954.2|953.8|3281
1651053460000|2022-04-27 09:57:40|954.7|955|955.9|955.5|956|955.6|954.7|955|1243
1651053470000|2022-04-27 09:57:50|955.8|955.2|955.8|955.5|955.8|955.5|955.8|955.2|1777
1651053480000|2022-04-27 09:58:00|956|955.4|955.6|955.3|956.1|955.8|955.3|954.8|2122
1651053490000|2022-04-27 09:58:10|955.9|955.1|955.9|955.4|955.9|955.5|955.9|955.1|500
1651053500000|2022-04-27 09:58:20|956.3|956|956.9|956.5|957.1|956.7|956|955.7|3493
1651053510000|2022-04-27 09:58:30|957.1|956.7|957.8|957.3|958.1|957.7|957|956.7|1365
1651053520000|2022-04-27 09:58:40|957.6|957.2|958.2|957.8|959|958.5|957.6|957.1|3292
1651053530000|2022-04-27 09:58:50|957.3|957|957|956.6|957.8|957.3|957|956.5|3303
1651053540000|2022-04-27 09:59:00|956.8|956.7|956.2|955.7|956.8|956.7|955.8|955.3|1251
1651053550000|2022-04-27 09:59:10|956.1|956.2|955.2|954.7|956.6|956.2|955.2|954.7|2144
1651053560000|2022-04-27 09:59:20|955.3|954.9|955|954.6|955.5|955.2|955|954.5|389
1651053570000|2022-04-27 09:59:30|955.1|954.7|955.6|955.2|956|955.5|955.1|954.7|3712
1651053580000|2022-04-27 09:59:40|955.7|955.1|956.3|955.8|956.3|955.8|955.7|955.1|1824
1651053590000|2022-04-27 09:59:50|956.2|955.7|957.6|957.3|957.6|957.3|956.2|955.7|3141
1651053600000|2022-04-27 10:00:00|958.5|957.4|957.9|957.3|958.5|958|957.9|957.2|3557
1651053610000|2022-04-27 10:00:10|957.6|957.2|957.2|956.8|957.7|957.3|957.2|956.8|7105
1651053620000|2022-04-27 10:00:20|957.5|957|956.8|956.4|957.5|957.1|956.8|956.4|2044
1651053630000|2022-04-27 10:00:30|956.7|956.2|957.5|957.1|957.5|957.1|956.6|956.2|0
1651053640000|2022-04-27 10:00:40|958.1|957.8|958.8|958.4|958.8|958.4|958|957.5|5124
1651053650000|2022-04-27 10:00:50|958.7|958.3|958.8|958.4|959.4|958.8|958.6|958.2|1277
1651053660000|2022-04-27 10:01:00|959|958.5|959.9|959.4|959.9|959.4|958.8|958.4|2994
1651053670000|2022-04-27 10:01:10|959.5|959.1|958.7|958.2|959.5|959.1|958.5|958.2|3250
1651053680000|2022-04-27 10:01:20|958.5|958.1|959.9|959.4|959.9|959.4|958.5|958.1|3045
1651053690000|2022-04-27 10:01:30|959.6|959.1|960.8|960.3|961.9|961.6|959.6|959.1|2003
1651053700000|2022-04-27 10:01:40|961|960.5|960.5|960.2|961|960.5|960.5|960|1776
1651053710000|2022-04-27 10:01:50|960.4|960|963.1|962.7|963.2|962.9|960.4|959.9|2833
1651053720000|2022-04-27 10:02:00|963.2|962.8|963.5|963.1|963.6|963.3|962.9|962.5|2232
1651053730000|2022-04-27 10:02:10|963.6|962.9|963.2|962.7|963.6|962.9|963.1|962.7|0
1651053740000|2022-04-27 10:02:20|963.1|962.9|963.4|962.9|963.4|962.9|963.1|962.9|699
1651053750000|2022-04-27 10:02:30|963.5|963.1|963.8|963.4|964.6|964.1|963.4|962.9|1474
1651053760000|2022-04-27 10:02:40|964.2|963.8|963.4|963|964.2|963.8|963.3|962.9|1839
1651053770000|2022-04-27 10:02:50|963.9|962.9|963.9|963.4|963.9|963.4|963.5|962.9|2931
1651053780000|2022-04-27 10:03:00|963.7|963.2|963.8|963.3|964.1|963.6|963.3|962.9|2125
1651053790000|2022-04-27 10:03:10|963.7|963.4|964.9|964.6|964.9|964.6|963.7|963.4|1597
1651053800000|2022-04-27 10:03:20|965.1|964.8|964.3|963.6|965.1|964.8|964.3|963.6|2184
1651053810000|2022-04-27 10:03:30|964|964.2|966.1|965.7|967.1|966.7|964|964.1|1117
1651053820000|2022-04-27 10:03:40|966.8|966.4|968.3|967.9|968.3|967.9|966.6|966.3|2848
1651053830000|2022-04-27 10:03:50|968.4|968|969.1|968.6|969.5|969|968.1|967.6|2654
1651053840000|2022-04-27 10:04:00|969.7|969.3|969.9|969.5|970.7|970.2|969.6|969.1|2564
1651053850000|2022-04-27 10:04:10|968.2|969.4|968.6|968.1|968.6|969.4|967.6|966.9|1054
1651053860000|2022-04-27 10:04:20|968.9|968.5|970.3|969.8|970.3|969.8|968.5|968.1|309
1651053870000|2022-04-27 10:04:30|970|969.5|969.1|968.6|970|969.5|969.1|968.6|417
1651053880000|2022-04-27 10:04:40|968.7|968.3|968.8|968.5|969.4|968.9|967.9|967.3|8563
1651053890000|2022-04-27 10:04:50|968.9|968.4|969.8|969.3|970.2|969.7|968.8|968.4|4416
1651053900000|2022-04-27 10:05:00|970|969.4|971.4|971.1|971.6|971.3|969.7|969.3|56165
1651053910000|2022-04-27 10:05:10|971.3|971|971.5|971.1|972|971.7|970.5|970|19173
1651053920000|2022-04-27 10:05:20|971.4|971|970.4|970.1|971.5|971.1|970.4|970|8691
1651053930000|2022-04-27 10:05:30|970.3|970|969.5|969.3|970.3|970|968.6|968.4|15282
1651053940000|2022-04-27 10:05:40|969.6|969.2|968.7|968.4|969.6|969.4|968.7|968.3|9450
1651053950000|2022-04-27 10:05:50|968.8|968.5|969.2|968.9|969.3|969.1|968.8|968.5|2438
1651053960000|2022-04-27 10:06:00|969.1|968.8|969.4|969|969.4|969|968.7|968.2|4513
1651053970000|2022-04-27 10:06:10|969.5|969.1|970.5|970.1|971|970.5|969.5|969.1|9130
1651053980000|2022-04-27 10:06:20|970.4|970|970.9|970.6|970.9|970.6|970|969.7|16696
1651053990000|2022-04-27 10:06:30|970.7|970.5|970.2|969.8|971.6|971.1|970|969.5|29269
1651054000000|2022-04-27 10:06:40|970.3|969.9|970.4|969.9|970.4|970.2|969.7|969.3|6687
1651054010000|2022-04-27 10:06:50|970.6|970|971|970.7|971|970.7|970.6|970|2037
1651054020000|2022-04-27 10:07:00|970.9|970.6|969.2|968.8|970.9|970.6|968.4|968|8303
1651054030000|2022-04-27 10:07:10|969.3|968.9|969.1|968.7|969.5|969.2|968.9|968.6|7761
1651054040000|2022-04-27 10:07:20|969.2|968.9|969.3|969|969.3|969.1|969.1|968.8|12286
1651054050000|2022-04-27 10:07:30|969.5|969.2|970.5|970.2|971|970.4|969.4|969.1|8121
1651054060000|2022-04-27 10:07:40|970.6|970.3|971.7|971.3|972|971.4|970.5|970.3|6280
1651054070000|2022-04-27 10:07:50|971.6|971.2|971.1|970.8|971.6|971.2|970.5|970.1|22447
1651054080000|2022-04-27 10:08:00|971.2|970.9|970.4|970.2|971.2|970.9|970.4|970.1|4154
1651054090000|2022-04-27 10:08:10|970.5|970.1|970.2|969.8|970.5|970.2|969.2|969|28503
1651054100000|2022-04-27 10:08:20|969.9|969.9|969.8|969.5|970|970|969.5|969.1|6762
1651054110000|2022-04-27 10:08:30|969.7|969.4|971|970.7|971.1|970.7|969.4|969.2|11780
1651054120000|2022-04-27 10:08:40|971.1|970.8|971.7|971.3|972.5|971.9|971.1|970.8|29004
1651054130000|2022-04-27 10:08:50|971.8|971.4|972.5|972.2|972.5|972.4|971.7|971.4|4978
1651054140000|2022-04-27 10:09:00|972.4|972.3|972.9|972.4|973|972.7|972.1|971.8|5930
1651054150000|2022-04-27 10:09:10|973|972.5|972.6|972.2|973|972.6|972.5|972.1|5431
1651054160000|2022-04-27 10:09:20|972.5|972.1|972.7|972.4|973|972.7|972|971.6|17486
1651054170000|2022-04-27 10:09:30|972.8|972.5|971.5|970.9|973|972.9|971.3|970.9|21737
1651054180000|2022-04-27 10:09:40|971.3|970.6|972.2|971.8|972.2|971.8|970.7|970.3|3773
1651054190000|2022-04-27 10:09:50|972.1|971.9|971.4|971|972.2|972|971|970.7|7963
1651054200000|2022-04-27 10:10:00|971.5|971.1|972.3|971.9|973|972.5|971.5|971|5589
1651054210000|2022-04-27 10:10:10|972.2|971.8|972.1|971.7|972.4|972|971.8|971.3|1199
1651054220000|2022-04-27 10:10:20|972.2|971.8|973|972.6|973|972.7|972.2|971.8|5802
1651054230000|2022-04-27 10:10:30|973.1|972.7|973.3|972.9|973.9|973.4|972.9|972.7|14048
1651054240000|2022-04-27 10:10:40|973.5|973|971.7|971.3|973.8|973.3|971.3|971|5884
1651054250000|2022-04-27 10:10:50|971.8|971.4|971.4|971.1|972.5|972.1|970.6|970.2|22402
1651054260000|2022-04-27 10:11:00|971.7|971.2|972.4|972|972.6|972.2|971.7|971.2|4380
1651054270000|2022-04-27 10:11:10|972.3|971.9|972.9|972.5|973|972.7|972|971.6|3873
1651054280000|2022-04-27 10:11:20|972.8|972.4|972.7|972.5|973|972.8|972.3|971.9|7754
1651054290000|2022-04-27 10:11:30|972.6|972.4|973.8|973.4|973.8|973.5|972.6|972.2|6737
1651054300000|2022-04-27 10:11:40|973.7|973.3|973.8|973.4|974.4|974|973.2|972.8|19549
1651054310000|2022-04-27 10:11:50|973.6|973.3|973.1|972.6|973.6|973.3|972.6|972.4|7041
1651054320000|2022-04-27 10:12:00|973|972.5|971.9|971.5|973|972.5|971.7|971.2|4723
1651054330000|2022-04-27 10:12:10|971.8|971.4|972.7|972.4|973|972.6|971.1|970.6|27730
1651054340000|2022-04-27 10:12:20|972.6|972.5|974|973.6|974|973.6|972.6|972.4|10453
1651054350000|2022-04-27 10:12:30|973.9|973.5|972.6|972.3|974.2|973.7|972.5|972.3|8455
1651054360000|2022-04-27 10:12:40|972.5|972.4|971.8|971.4|972.7|972.5|971.3|970.8|16952
1651054370000|2022-04-27 10:12:50|971.7|971.3|971.1|970.7|971.9|971.5|970.9|970.4|11143
1651054380000|2022-04-27 10:13:00|971|970.6|970.5|970.3|971|970.7|969.7|969.2|27554
1651054390000|2022-04-27 10:13:10|970.9|970.2|972.7|972.3|973.4|972.7|970.7|970.2|58897
1651054400000|2022-04-27 10:13:20|972.8|972.4|973|972.9|973.2|972.9|972.5|972.1|7530
1651054410000|2022-04-27 10:13:30|973.1|973|974.5|974.1|974.6|974.1|973.1|972.9|8197
1651054420000|2022-04-27 10:13:40|974.4|974|973.9|973.5|974.4|974.1|973.6|973.3|16932
1651054430000|2022-04-27 10:13:50|973.8|973.3|972.9|972.5|974.6|974.1|972.7|972.5|21785
1651054440000|2022-04-27 10:14:00|973|972.7|972.1|971.6|973.1|972.8|970.9|970.4|22056
1651054450000|2022-04-27 10:14:10|972|971.4|971|970.5|972|971.4|970.8|970.3|6580
1651054460000|2022-04-27 10:14:20|971.2|970.7|970.9|970.5|971.2|970.9|970.7|970.4|1014
1651054470000|2022-04-27 10:14:30|970.8|970.4|970.6|970.3|971|970.5|970.3|969.9|8764
1651054480000|2022-04-27 10:14:40|970.7|970.2|970.4|970.1|971|970.7|969.9|969.5|10504
1651054490000|2022-04-27 10:14:50|970.6|970.2|970.3|970|970.6|970.4|970.2|970|2390
1651054500000|2022-04-27 10:15:00|970.2|969.8|967.9|967.6|970.2|969.8|967.7|967|50856
1651054510000|2022-04-27 10:15:10|967.8|967.5|969.4|969.1|969.6|969.1|967.4|967|7972
1651054520000|2022-04-27 10:15:20|969.5|968.9|969.2|968.9|970.3|969.8|969.2|968.9|7318
1651054530000|2022-04-27 10:15:30|969.1|968.7|969.3|968.9|970|969.5|968.9|968.5|9093
1651054540000|2022-04-27 10:15:40|969.2|968.7|968.8|968.4|969.4|968.8|968.4|968.1|11463
1651054550000|2022-04-27 10:15:50|968.7|968.2|969.5|969|969.6|969.2|968.6|968.2|790
1651054560000|2022-04-27 10:16:00|969.6|969.1|970.2|969.8|970.8|970.1|969.3|968.9|4677
1651054570000|2022-04-27 10:16:10|970.4|969.9|969.7|969.4|970.4|970|969.4|968.9|11887
1651054580000|2022-04-27 10:16:20|970.2|969.5|969.5|969|970.6|970.2|969.5|969|12180
1651054590000|2022-04-27 10:16:30|969.3|968.9|969.4|968.8|969.8|969.2|968.9|968.5|7190
1651054600000|2022-04-27 10:16:40|969.3|969|969|968.6|969.3|969|968.2|968|6535
1651054610000|2022-04-27 10:16:50|968.8|968.5|967.8|967.3|969.2|968.7|967.6|967.1|22848
1651054620000|2022-04-27 10:17:00|968|967.5|968.8|968.3|969|968.7|967.5|967.1|3578
1651054630000|2022-04-27 10:17:10|968.7|968.5|967.9|967.4|968.7|968.5|967.9|967.3|1191
1651054640000|2022-04-27 10:17:20|967.8|967.3|966.6|966.3|967.8|967.4|966.6|966.2|6345
1651054650000|2022-04-27 10:17:30|966.8|966.4|966.9|966.5|967.4|966.9|966|965.4|6792
1651054660000|2022-04-27 10:17:40|967.3|966.6|966.9|966.5|967.6|967|966.5|966.1|4603
1651054670000|2022-04-27 10:17:50|967|966.6|966.5|966.1|967.5|967.1|966.5|966.1|1267
1651054680000|2022-04-27 10:18:00|966.4|965.9|965.7|965.3|966.7|966.3|965.3|964.8|2551
1651054690000|2022-04-27 10:18:10|965.5|965.2|965|964.7|965.5|965.2|963.5|963|46284
1651054700000|2022-04-27 10:18:20|965.1|964.9|964.5|964.2|965.7|965.2|964|963.6|25404
1651054710000|2022-04-27 10:18:30|964.4|963.8|965.9|965.6|966.5|965.8|964.4|963.8|7520
1651054720000|2022-04-27 10:18:40|966|965.5|966.6|966.2|966.7|966.2|965.9|965.4|408
1651054730000|2022-04-27 10:18:50|966.5|966.1|967.2|966.9|967.2|967.1|966.1|965.7|6604
1651054740000|2022-04-27 10:19:00|967.1|967|967.2|966.7|967.4|967.3|966.2|965.9|23077
1651054750000|2022-04-27 10:19:10|966.9|966.6|965.6|965.3|966.9|966.6|965.5|965.1|4795
1651054760000|2022-04-27 10:19:20|965.5|965.2|964.7|964.3|965.5|965.3|964.6|964|3981
1651054770000|2022-04-27 10:19:30|964.8|964.4|964.8|964.4|965.2|964.6|964.4|964.1|309
1651054780000|2022-04-27 10:19:40|964.7|964.2|964.7|964.3|965.5|965|964.5|964.1|629
1651054790000|2022-04-27 10:19:50|964.6|964.4|964.7|964.4|965|964.6|964.5|964.3|309
1651054800000|2022-04-27 10:20:00|964.6|964.3|964.5|964.3|964.7|964.4|964.4|964.1|1265
1651054810000|2022-04-27 10:20:10|964.3|964.2|965.8|965.4|966.3|966|964.2|964|22589
1651054820000|2022-04-27 10:20:20|965.7|965.5|964.8|964.4|966.1|965.6|964.6|964.2|4386
1651054830000|2022-04-27 10:20:30|964.9|964.6|965.1|964.6|965.5|965.2|964.4|964.1|6291
1651054840000|2022-04-27 10:20:40|965|964.7|965.1|964.8|965.3|964.9|964.6|964.4|4154
1651054850000|2022-04-27 10:20:50|965|964.7|965.2|964.8|965.6|965|964.7|964.4|5572
1651054860000|2022-04-27 10:21:00|965.1|964.7|966.1|965.6|966.1|965.8|965|964.7|7005
1651054870000|2022-04-27 10:21:10|966|965.4|966.4|966.1|966.5|966.2|965.5|965.2|4501
1651054880000|2022-04-27 10:21:20|966.3|966|965.7|965.3|967.1|966.9|965.5|965.2|16411
1651054890000|2022-04-27 10:21:30|965.6|965.2|965.5|965.2|965.8|965.4|964.9|964.4|3569
1651054900000|2022-04-27 10:21:40|965.4|965.1|965.6|965.4|966.3|965.9|965.3|964.9|8637
1651054910000|2022-04-27 10:21:50|965.7|965.3|967.9|967.5|967.9|967.5|965.7|965.3|65544
1651054920000|2022-04-27 10:22:00|968|967.6|967.8|967.3|968.4|968|967.6|967.1|9948
1651054930000|2022-04-27 10:22:10|968|967.4|968.2|967.7|968.2|967.8|968|967.3|141
1651054940000|2022-04-27 10:22:20|968.1|967.6|968.5|968.2|969.2|968.6|967.4|967.1|6028
1651054950000|2022-04-27 10:22:30|968.4|968.1|968.7|968.5|969.6|968.9|968.4|968.1|4733
1651054960000|2022-04-27 10:22:40|969|968.4|970|969.5|970|969.5|968.8|968.4|3316
1651054970000|2022-04-27 10:22:50|970.4|969.6|970.5|970|970.6|970.3|970.1|969.6|8000
1651054980000|2022-04-27 10:23:00|970.3|969.8|970.5|970.2|970.6|970.2|969.6|969.1|3841
1651054990000|2022-04-27 10:23:10|970.6|970.3|971.3|970.9|971.6|971|970.5|970.3|10460
1651055000000|2022-04-27 10:23:20|971.1|971.1|970.9|970.5|971.6|971.1|970.1|969.6|4373
1651055010000|2022-04-27 10:23:30|971|970.6|970.5|970.3|971|970.7|970.4|970|3630
1651055020000|2022-04-27 10:23:40|970.8|970.4|971.2|970.8|971.6|971.1|970.6|970.2|3867
1651055030000|2022-04-27 10:23:50|971|970.6|971.8|971.4|972|971.6|970.8|970.4|4932
1651055040000|2022-04-27 10:24:00|972|971.6|970.6|970.2|972|971.6|970.6|970.2|3800
1651055050000|2022-04-27 10:24:10|970.7|970.3|970.4|970|970.8|970.4|970|969.6|3364
1651055060000|2022-04-27 10:24:20|970.6|970.1|971.6|971.1|972|971.5|970.1|969.8|6879
1651055070000|2022-04-27 10:24:30|971.5|970.9|971.6|971.2|972|971.7|971.4|970.9|5599
1651055080000|2022-04-27 10:24:40|971.8|971.6|971.9|971.4|972|971.7|971.5|971.2|10272
1651055090000|2022-04-27 10:24:50|972|971.5|972.4|972.1|973.3|972.7|972|971.5|18937
1651055100000|2022-04-27 10:25:00|972.5|972.2|972.4|972|973.2|972.7|972.4|972|5870
1651055110000|2022-04-27 10:25:10|972.5|972.1|971.1|970.7|972.6|972.1|970.8|970.5|5445
1651055120000|2022-04-27 10:25:20|971.3|970.8|970.6|970.3|971.5|971.1|970.2|970|2321
1651055130000|2022-04-27 10:25:30|970.5|970.1|970.6|970.2|971.1|970.6|970.2|970|6610
1651055140000|2022-04-27 10:25:40|970.7|970.4|970.5|970|970.9|970.4|969.9|969.3|23248
1651055150000|2022-04-27 10:25:50|970.7|970.1|970.9|970.4|970.9|970.4|970.4|970|2265
1651055160000|2022-04-27 10:26:00|971.1|970.5|971.8|971.4|971.8|971.6|971.1|970.5|5000
1651055170000|2022-04-27 10:26:10|971.7|971.2|971.9|971.5|972.3|971.9|971.4|971|3456
1651055180000|2022-04-27 10:26:20|971.7|971.4|970.7|970.3|971.7|971.4|970.5|970.2|3290
1651055190000|2022-04-27 10:26:30|970.6|970.2|970.7|970.2|970.9|970.5|970.4|970|2667
1651055200000|2022-04-27 10:26:40|970.8|970.4|970.1|969.8|970.8|970.4|969.9|969.4|809
1651055210000|2022-04-27 10:26:50|970.7|970.6|971.7|971.1|971.7|971.1|970.4|970|28499
1651055220000|2022-04-27 10:27:00|971.6|971|971|970.4|971.7|971.2|970.3|969.8|221
1651055230000|2022-04-27 10:27:10|971.2|970.6|970|969.6|971.2|970.6|970|969.6|386
1651055240000|2022-04-27 10:27:20|970.2|969.7|970|969.6|970.2|969.7|969.8|969.4|0
1651055250000|2022-04-27 10:27:30|970.2|969.7|970.6|970.2|970.6|970.3|970.2|969.7|925
1651055260000|2022-04-27 10:27:40|970.8|970.3|970.8|970.4|971.2|971.1|970.7|970.2|7102
1651055270000|2022-04-27 10:27:50|970.7|970.2|971.6|971.2|971.6|971.3|970.5|970.2|6877
1651055280000|2022-04-27 10:28:00|971.8|971.3|972.4|972.1|972.5|972.2|971.8|971.3|2659
1651055290000|2022-04-27 10:28:10|972.3|972|973.1|972.8|973.1|972.8|972|971.7|13822
1651055300000|2022-04-27 10:28:20|973.3|973|973.9|973.5|974.4|973.8|972.9|972.7|5013
1651055310000|2022-04-27 10:28:30|973.8|973.4|973.7|973.2|973.8|973.4|973.3|972.8|1683
1651055320000|2022-04-27 10:28:40|973.6|973.1|972.8|972.4|973.6|973.1|972.8|972.4|5622
1651055330000|2022-04-27 10:28:50|972.7|972.3|972.2|971.8|972.7|972.3|972|971.6|0
1651055340000|2022-04-27 10:29:00|972.4|971.9|972|971.6|972.4|972|971.6|971.2|6081
1651055350000|2022-04-27 10:29:10|972.1|971.7|972.6|972.3|972.8|972.4|972|971.5|620
1651055360000|2022-04-27 10:29:20|972.5|972.2|973.2|972.9|973.5|973|972.3|971.9|997
1651055370000|2022-04-27 10:29:30|973.3|973|974.1|973.8|974.2|973.8|973.3|973|136
1651055380000|2022-04-27 10:29:40|974.2|973.9|974.4|974.1|974.4|974.2|974.1|973.8|332
1651055390000|2022-04-27 10:29:50|974.3|974|974.8|974.4|974.9|974.7|974.3|974|4609
1651055400000|2022-04-27 10:30:00|974.6|974.2|975|974.7|975|974.8|974.3|974|2367
1651055410000|2022-04-27 10:30:10|974.9|974.6|973.5|973.1|974.9|974.6|973.5|973|6601
1651055420000|2022-04-27 10:30:20|973.6|973.3|974.9|974.5|975.4|974.9|973.6|973.1|15107
1651055430000|2022-04-27 10:30:30|975|974.6|975.7|975.3|975.7|975.3|974.9|974.5|5885
1651055440000|2022-04-27 10:30:40|975.6|975.5|976.8|976.5|976.8|976.5|975.5|975.2|6892
1651055450000|2022-04-27 10:30:50|976.9|976.3|976.7|976.3|977|976.8|976.7|976.3|3758
1651055460000|2022-04-27 10:31:00|976.8|976.4|976.7|976.4|977.6|977.1|976.2|976.1|18750
1651055470000|2022-04-27 10:31:10|976.8|976.5|977.4|977.2|977.4|977.2|976.7|976.5|3558
1651055480000|2022-04-27 10:31:20|977.6|977.3|977.4|977.1|977.7|977.6|976.9|976.4|60360
1651055490000|2022-04-27 10:31:30|977.5|977.2|978.7|978.2|979|978.6|977.5|977.2|16662
1651055500000|2022-04-27 10:31:40|978.6|978.1|978.3|978|978.6|978.1|977.3|976.7|25534
1651055510000|2022-04-27 10:31:50|978.2|977.9|978.7|978.3|978.7|978.5|978|977.9|10637
1651055520000|2022-04-27 10:32:00|978.6|978.2|978.6|978.2|978.9|978.5|978.4|978.2|6935
1651055530000|2022-04-27 10:32:10|978.9|978.3|977.9|977.6|979|978.7|977.9|977.6|13223
1651055540000|2022-04-27 10:32:20|977.8|977.5|977.2|976.9|977.8|977.5|976.3|975.8|8676
1651055550000|2022-04-27 10:32:30|977.1|977|978.3|978|978.4|978|977.1|977|5836
1651055560000|2022-04-27 10:32:40|978.4|978.1|977.2|976.8|978.7|978.3|977|976.8|33966
1651055570000|2022-04-27 10:32:50|977.1|976.9|978.5|978.1|978.6|978.2|977.1|976.8|5601
1651055580000|2022-04-27 10:33:00|978.4|978.2|977.5|977.2|978.8|978.3|976.8|976.6|8949
1651055590000|2022-04-27 10:33:10|977.8|977.4|978.1|977.7|978.1|977.8|977.6|977.3|2325
1651055600000|2022-04-27 10:33:20|978.3|977.8|978.7|978.4|979|978.5|978.2|977.8|1264
1651055610000|2022-04-27 10:33:30|978.6|978.5|978.1|977.7|978.6|978.5|977.2|976.8|17608
1651055620000|2022-04-27 10:33:40|978|977.6|977.4|977.2|978|977.7|976.9|976.8|8269
1651055630000|2022-04-27 10:33:50|977.6|977.3|978.6|978.2|978.7|978.3|977.6|977.2|1945
1651055640000|2022-04-27 10:34:00|978.5|978.1|977.5|977.2|978.6|978.2|977.3|976.6|7961
1651055650000|2022-04-27 10:34:10|977.4|977.1|977.7|977.3|978|977.6|977.2|976.9|14647
1651055660000|2022-04-27 10:34:20|977.8|977.5|977.1|976.9|977.8|977.5|976.9|976.5|7209
1651055670000|2022-04-27 10:34:30|977.2|977|976.4|976.1|977.7|977.2|976.2|975.8|11596
1651055680000|2022-04-27 10:34:40|976.5|976.2|976.8|976.5|976.9|976.5|976.3|976.1|2704
1651055690000|2022-04-27 10:34:50|976.9|976.6|975.5|975.2|976.9|976.7|975.5|975.2|5969
1651055700000|2022-04-27 10:35:00|975.4|975|974.6|974.3|975.5|975|974.4|974.1|5297
1651055710000|2022-04-27 10:35:10|974.5|974.2|974.4|974.1|974.5|974.2|974.3|974|0
1651055720000|2022-04-27 10:35:20|974.3|974|974.3|974|974.5|974.4|974.2|974|5920
1651055730000|2022-04-27 10:35:30|974.2|973.9|973.7|973.3|974.2|973.9|972.7|972.2|21521
1651055740000|2022-04-27 10:35:40|973.6|973.4|972.8|972.4|974|973.7|972.8|972.4|1693
1651055750000|2022-04-27 10:35:50|972.7|972.5|973.2|972.8|973.2|972.9|972.7|972.2|1200
1651055760000|2022-04-27 10:36:00|973|972.7|972|971.6|973.2|972.8|971.8|971.4|809
1651055770000|2022-04-27 10:36:10|972.1|971.7|972.8|972.4|972.8|972.4|972|971.7|2518
1651055780000|2022-04-27 10:36:20|973|972.5|972.6|972.2|973.2|972.8|972.1|971.7|8576
1651055790000|2022-04-27 10:36:30|972.5|972.3|973.2|972.9|973.2|972.9|972|971.4|13322
1651055800000|2022-04-27 10:36:40|973.1|973|973.8|973.4|974.3|974|972.9|972.7|10159
1651055810000|2022-04-27 10:36:50|973.7|973.3|973.4|973.1|973.8|973.5|972.8|972.7|16528
1651055820000|2022-04-27 10:37:00|973.5|973|973.4|973.1|973.6|973.3|973.3|973|2963
1651055830000|2022-04-27 10:37:10|973.3|973|972.8|972.4|973.6|973.2|972.5|972.2|18662
1651055840000|2022-04-27 10:37:20|972.7|972.2|973.4|973.1|973.6|973.2|972.5|972.2|5423
1651055850000|2022-04-27 10:37:30|973.3|973|973.5|973.3|973.5|973.3|972.9|972.5|8725
1651055860000|2022-04-27 10:37:40|973.4|973.2|972|971.6|973.4|973.2|971.8|971.4|5971
1651055870000|2022-04-27 10:37:50|971.9|971.5|971.7|971.4|972.3|972.1|971.7|971.3|5889
1651055880000|2022-04-27 10:38:00|971.6|971.2|971.4|971|972.1|971.8|971.4|971|3995
1651055890000|2022-04-27 10:38:10|971.5|971.1|970.9|970.8|971.6|971.4|970.9|970.8|7688
1651055900000|2022-04-27 10:38:20|971|970.4|971.3|970.9|972|971.5|970.7|970.2|8228
1651055910000|2022-04-27 10:38:30|971.2|971|972|971.6|972|971.8|971.2|971|3479
1651055920000|2022-04-27 10:38:40|971.9|971.5|972|971.7|972|971.9|970.9|970.4|11076
1651055930000|2022-04-27 10:38:50|971.9|971.6|970.6|970.3|971.9|971.6|970.6|970.1|3214
1651055940000|2022-04-27 10:39:00|970.7|970.4|970.7|970.3|971.1|970.9|970.7|970.3|9568
1651055950000|2022-04-27 10:39:10|970.6|970|970.8|970.4|970.9|970.4|970.3|970|409
1651055960000|2022-04-27 10:39:20|970.9|970.5|970.8|970.4|970.9|970.7|970.8|970.4|25
1651055970000|2022-04-27 10:39:30|970.7|970.3|971.1|970.9|971.1|970.9|970.1|970|17214
1651055980000|2022-04-27 10:39:40|971|970.7|970.1|969.7|971.1|970.9|970.1|969.6|5000
1651055990000|2022-04-27 10:39:50|970|969.8|968.8|968.4|970|969.8|968.4|968|3443
1651056000000|2022-04-27 10:40:00|968.9|968.3|968.7|968.4|969.1|968.9|968.7|968.3|2264
1651056010000|2022-04-27 10:40:10|968.5|968.2|968.5|968.1|968.5|968.4|968.5|968|17
1651056020000|2022-04-27 10:40:20|968.4|968|966.3|966|968.4|968|965.6|965.2|25891
1651056030000|2022-04-27 10:40:30|966.2|965.8|966.6|966.2|966.6|966.4|965.8|965.4|7670
1651056040000|2022-04-27 10:40:40|966.7|966.3|966.7|966.3|967|966.7|966.2|966|8730
1651056050000|2022-04-27 10:40:50|966.6|966.2|966.6|966.2|966.7|966.3|966.4|966|259
1651056060000|2022-04-27 10:41:00|966.5|966.1|966.7|966.3|966.8|966.5|966.3|966|2025
1651056070000|2022-04-27 10:41:10|966.8|966.4|967.2|966.8|967.2|967|966.4|966.1|4644
1651056080000|2022-04-27 10:41:20|967.1|966.9|966.5|966|967.2|967|966.5|966|500
1651056090000|2022-04-27 10:41:30|966.4|965.9|965.9|965.5|966.4|966|965.7|965.3|12676
1651056100000|2022-04-27 10:41:40|966.1|965.6|965.5|965|966.2|965.9|965.3|965|9343
1651056110000|2022-04-27 10:41:50||965.1||965||965.1||965|0
1651056120000|2022-04-27 10:42:00|965.4|964.9|964.3|964|965.4|964.9|964.3|964|11187
1651056130000|2022-04-27 10:42:10|964.5|964.1|964.6|964.4|964.6|964.4|964.3|964|3249
1651056140000|2022-04-27 10:42:20|964.5|964.2|964.5|964.1|964.8|964.5|964.5|964|1922
1651056150000|2022-04-27 10:42:30|964.7|964.2|964.8|964.4|964.8|964.4|964.7|964.1|556
1651056160000|2022-04-27 10:42:40|964.7|964.3|964|963.3|964.7|964.3|964|963.3|7674
1651056170000|2022-04-27 10:42:50|963.9|963.2|963.4|963|964|963.5|963.4|963|500
1651056180000|2022-04-27 10:43:00|963.5|963.1|963.4|963|963.6|963.2|963.1|962.8|4024
1651056190000|2022-04-27 10:43:10|963.3|962.9|963.2|962.9|963.3|962.9|963.1|962.8|1306
1651056200000|2022-04-27 10:43:20|963.1|962.8|963.2|962.8|963.2|962.9|963|962.8|2310
1651056210000|2022-04-27 10:43:30|963|962.7|962.6|962.2|963|962.7|962.6|962.1|14543
1651056220000|2022-04-27 10:43:40|962.5|962.1|962.4|962.1|962.6|962.3|962.4|962.1|1049
1651056230000|2022-04-27 10:43:50|962.5|962.2|962.5|962.2|962.6|962.5|962.4|962.1|11391
1651056240000|2022-04-27 10:44:00|962.6|962.1|962.5|962.2|962.6|962.2|962.5|962.1|0
1651056250000|2022-04-27 10:44:10|962.6|962.1|961.7|961.2|962.6|962.3|961.7|961.1|10632
1651056260000|2022-04-27 10:44:20|961.6|961.1|962.1|961.8|963.4|963|961.1|961|18147
1651056270000|2022-04-27 10:44:30|962|961.7|963.3|963|964.2|963.7|961.9|961.6|7776
1651056280000|2022-04-27 10:44:40|963.4|963.2|963.6|963.3|963.8|963.6|962.9|962.4|12705
1651056290000|2022-04-27 10:44:50|963.7|963.4|963.3|963|963.8|963.5|963.3|962.9|3287
1651056300000|2022-04-27 10:45:00|963.7|963.1|961.7|961.3|963.8|963.5|960.7|960.3|68957
1651056310000|2022-04-27 10:45:10|961.9|961.4|968|967.8|968.4|967.8|960.8|960.4|50434
1651056320000|2022-04-27 10:45:20|967.8|967.6|963.9|963.5|968|967.6|963.9|963.3|25895
1651056330000|2022-04-27 10:45:30|963.5|963.3|963.7|963.4|965.2|964.5|963.3|962.9|12220
1651056340000|2022-04-27 10:45:40|963.9|963.5|963.6|963.1|964.3|963.8|963.2|962.8|6007
1651056350000|2022-04-27 10:45:50|963.7|963.3|962.3|962|963.9|963.6|962.3|962|15254
1651056360000|2022-04-27 10:46:00|962.5|962.1|962.5|962.1|963.2|962.9|961.9|961.5|15666
1651056370000|2022-04-27 10:46:10|962.3|962|961.9|961.4|962.7|962.2|961|960.5|72632
1651056380000|2022-04-27 10:46:20|962.1|961.5|961.3|960.9|962.8|962.5|961.2|960.8|9999
1651056390000|2022-04-27 10:46:30|961.1|960.8|962.5|962.2|963|962.4|961.1|960.7|3491
1651056400000|2022-04-27 10:46:40|962.4|962|961.8|961.5|962.7|962.1|961.7|961.4|2116
1651056410000|2022-04-27 10:46:50|961.9|961.6|961.6|961.2|962|961.6|961.2|960.8|2579
1651056420000|2022-04-27 10:47:00|961.7|961.4|961.2|960.8|961.8|961.4|960.7|960.3|785
1651056430000|2022-04-27 10:47:10|961.4|960.9|962|961.6|962.4|961.8|961.2|960.8|2755
1651056440000|2022-04-27 10:47:20|962.1|961.7|962.4|961.9|963.1|962.7|961.8|961.6|2451
1651056450000|2022-04-27 10:47:30|962.2|962|962.2|961.8|962.4|962.1|961.7|961.4|309
1651056460000|2022-04-27 10:47:40|962.1|961.6|961.9|961.6|962.2|961.8|961.6|961.2|1288
1651056470000|2022-04-27 10:47:50|962|961.5|963.2|962.9|963.2|962.9|961.5|961|2063
1651056480000|2022-04-27 10:48:00|963.1|963|963.2|962.8|964.5|964.1|962.8|962.6|8863
1651056490000|2022-04-27 10:48:10|963.1|962.9|962.7|962.3|963.1|962.9|962.7|962.3|207
1651056500000|2022-04-27 10:48:20|962.8|962.5|962.9|962.5|963|962.7|962.5|961.9|1263
1651056510000|2022-04-27 10:48:30|962.8|962.6|963.9|963.5|963.9|963.5|962.8|962.3|2609
1651056520000|2022-04-27 10:48:40|964.1|963.4|963.6|963.1|964.1|963.5|963.5|963.1|100
1651056530000|2022-04-27 10:48:50|963.7|963.2|963.8|963.4|963.9|963.5|963.5|963.2|0
1651056540000|2022-04-27 10:49:00|963.9|963.6|963.1|962.7|963.9|963.6|962.5|962.1|531
1651056550000|2022-04-27 10:49:10|963.2|962.9|964.1|963.7|964.5|964|963.1|962.9|0
1651056560000|2022-04-27 10:49:20|964|963.5|963.9|963.5|964|963.7|963.8|963.3|5250
1651056570000|2022-04-27 10:49:30|964.1|963.6|964.5|964.2|964.5|964.3|964.1|963.6|1865
1651056580000|2022-04-27 10:49:40|964.8|964.3|964.4|963.9|965.1|964.6|964.1|963.9|5690
1651056590000|2022-04-27 10:49:50|964.3|964|964.7|964.2|964.7|964.4|963.9|963.7|6069
1651056600000|2022-04-27 10:50:00|964.6|964.4|964.8|964.6|965.1|964.8|964.3|964|9669
1651056610000|2022-04-27 10:50:10|964.7|964.4|964.5|964.2|964.7|964.4|964.3|964|0
1651056620000|2022-04-27 10:50:20|964.4|964.1|964.8|964.5|965.1|964.8|964.3|963.7|16
1651056630000|2022-04-27 10:50:30|964.7|964.4|964.6|964.2|964.7|964.4|964.3|963.9|198
1651056640000|2022-04-27 10:50:40|964.8|964.3|965.1|964.9|965.1|964.9|964.7|964.3|597
1651056650000|2022-04-27 10:50:50|965.4|965|964.6|964.3|965.6|965.1|964.6|964.1|9492
1651056660000|2022-04-27 10:51:00|964.5|964.1|965|964.4|965.5|965.1|964.5|964.1|5148
1651056670000|2022-04-27 10:51:10|964.9|964.3|964.5|964.1|964.9|964.3|964.2|963.8|1185
1651056680000|2022-04-27 10:51:20|964.4|964.2|964.6|964.2|964.6|964.3|964.3|963.9|977
1651056690000|2022-04-27 10:51:30|964.8|964.3|965.2|964.9|965.2|965|964.8|964.3|1268
1651056700000|2022-04-27 10:51:40|965.5|965|965.7|965.3|966.4|965.9|964.8|964.6|6157
1651056710000|2022-04-27 10:51:50|965.8|965.4|966.7|966.3|967.2|966.7|965.8|965.4|13944
1651056720000|2022-04-27 10:52:00|966.6|966.2|966.3|966|966.9|966.6|966.2|965.8|5981
1651056730000|2022-04-27 10:52:10|966.5|965.9|966.7|966.3|966.9|966.7|966.5|965.9|600
1651056740000|2022-04-27 10:52:20|966.9|966.4|967|966.6|967.1|966.9|966.9|966.4|8326
1651056750000|2022-04-27 10:52:30|966.9|966.4|967.7|967.3|968|967.7|966.7|966.4|4151
1651056760000|2022-04-27 10:52:40|967.6|967.2|967.7|967.3|968|967.8|967.1|966.9|1508
1651056770000|2022-04-27 10:52:50|967.6|967.2|967.9|967.6|967.9|967.7|967.4|967.2|1672
1651056780000|2022-04-27 10:53:00|968|967.7|967.5|967.2|968.1|967.8|967.1|966.7|7202
1651056790000|2022-04-27 10:53:10|967.4|967.1|968.2|967.8|968.2|967.8|967|966.7|3481
1651056800000|2022-04-27 10:53:20|968.3|967.9|968.8|968.5|969.1|968.7|968|967.8|2549
1651056810000|2022-04-27 10:53:30|968.7|968.4|969.6|969.3|969.9|969.6|968.6|968.3|6187
1651056820000|2022-04-27 10:53:40|969.8|969.4|969.5|969.2|969.8|969.5|969.1|968.7|8955
1651056830000|2022-04-27 10:53:50|969.7|969.3|969.2|968.9|970.2|969.9|969.2|968.8|6961
1651056840000|2022-04-27 10:54:00|969.1|968.8|970|969.7|970.2|969.7|968.7|968.5|8911
1651056850000|2022-04-27 10:54:10|970.1|969.8|970.1|969.7|970.3|969.9|969.7|969.3|3454
1651056860000|2022-04-27 10:54:20|970|969.6|969.1|968.8|970|969.6|969.1|968.6|3022
1651056870000|2022-04-27 10:54:30|969|968.7|969.1|968.7|969.1|968.8|968.9|968.7|839
1651056880000|2022-04-27 10:54:40|969.3|968.8|968.8|968.4|969.3|968.9|968.7|968.2|5831
1651056890000|2022-04-27 10:54:50|968.9|968.5|969|968.7|969.2|968.8|968.9|968.5|2035
1651056900000|2022-04-27 10:55:00|968.9|968.6|969.2|968.8|969.9|969.6|968.8|968.5|14039
1651056910000|2022-04-27 10:55:10|969|968.9|969.4|969.1|969.6|969.2|969|968.8|250
1651056920000|2022-04-27 10:55:20|969.6|969.2|968.7|968.3|969.9|969.4|968.7|968.3|815
1651056930000|2022-04-27 10:55:30|968.8|968.5|968.8|968.4|968.9|968.7|968.7|968.3|328
1651056940000|2022-04-27 10:55:40|968.6|968.3|968.3|968|968.8|968.3|968.3|967.9|826
1651056950000|2022-04-27 10:55:50|968.6|968.5|968.6|968.2|968.9|968.5|967.9|967.4|8259
1651056960000|2022-04-27 10:56:00|968.5|968.1|969.2|968.8|969.2|968.8|968.3|968|1200
1651056970000|2022-04-27 10:56:10|969.1|968.7|969.1|968.7|969.2|968.9|968.7|968.4|6448
1651056980000|2022-04-27 10:56:20|969|968.6|968.9|968.5|969|968.6|968.5|968.2|7809
1651056990000|2022-04-27 10:56:30|969.1|968.6|969.1|968.9|969.3|969|969.1|968.5|3419
1651057000000|2022-04-27 10:56:40|969|968.8|967.9|967.6|969|968.8|967.9|967.5|4215
1651057010000|2022-04-27 10:56:50|968|967.7|968|967.5|968|967.7|967.8|967.3|0
1651057020000|2022-04-27 10:57:00|967.8|967.4|967|966.6|968|967.5|967|966.5|2468
1651057030000|2022-04-27 10:57:10|966.9|966.5|966.6|966.1|967|966.7|966.6|966|500
1651057040000|2022-04-27 10:57:20|966.7|966.2|966.3|966.1|966.8|966.6|966.2|965.7|1740
1651057050000|2022-04-27 10:57:30|966.2|966|966.1|965.7|966.3|966|965.9|965.7|245
1651057060000|2022-04-27 10:57:40|966|965.6|965.6|965.2|966.1|965.6|965.4|965|1055
1651057070000|2022-04-27 10:57:50|965.7|965.3|965.7|965.3|966|965.6|965.4|965|7433
1651057080000|2022-04-27 10:58:00|965.5|965.4|964.8|964.4|965.5|965.4|964.8|964.3|5623
1651057090000|2022-04-27 10:58:10|964.9|964.6|965.3|965|965.3|965|964.9|964.6|2948
1651057100000|2022-04-27 10:58:20|965.2|964.8|966.1|965.8|966.1|965.9|965.1|964.8|4983
1651057110000|2022-04-27 10:58:30|966.4|965.9|965.6|965.4|966.7|966.2|965.6|965.4|1617
1651057120000|2022-04-27 10:58:40|965.7|965.5|965.7|965.4|966|965.7|965.7|965.4|2157
1651057130000|2022-04-27 10:58:50|965.6|965.2|965.1|964.7|965.6|965.2|965.1|964.6|4189
1651057140000|2022-04-27 10:59:00|965|964.8|965|964.6|965.3|965|965|964.6|161
1651057150000|2022-04-27 10:59:10|965.1|964.8|965.1|964.8|965.1|964.9|965.1|964.6|32
1651057160000|2022-04-27 10:59:20|965.3|964.9|965.1|964.7|965.6|965.3|965|964.6|5472
1651057170000|2022-04-27 10:59:30|965.3|964.8|965.5|965.1|965.6|965.2|965.1|964.8|607
1651057180000|2022-04-27 10:59:40|965.6|965.2|965.6|965.2|966|965.6|965.5|965.1|5702
1651057190000|2022-04-27 10:59:50|965.5|965.1|965.7|965.3|965.8|965.3|965|964.7|5254
1651057200000|2022-04-27 11:00:00||965.4||965.3||965.4||965.3|0
1651057340000|2022-04-27 11:02:20|966.3|965.1|964.7|964.4|966.3|965.6|964.7|964.4|54777
1651057350000|2022-04-27 11:02:30|964.8|964.5|964|963.5|964.8|964.5|963.6|963.1|17182
1651057360000|2022-04-27 11:02:40|964.2|963.6|964.1|963.7|964.6|964.3|963.7|963.3|15166
1651057370000|2022-04-27 11:02:50|964.3|963.8|964.5|964.1|964.6|964.5|964.2|963.8|9735
1651057380000|2022-04-27 11:03:00|964.6|964.2|964.1|963.7|964.8|964.6|964.1|963.7|8297
1651057390000|2022-04-27 11:03:10|964.4|964.3|964.7|964.5|964.7|964.5|963.7|963.5|24693
1651057400000|2022-04-27 11:03:20|964.8|964.6|964.1|963.8|965.3|965|964.1|963.7|22930
1651057410000|2022-04-27 11:03:30|964|963.7|964.5|964.1|964.6|964.4|963.1|962.9|24354
1651057420000|2022-04-27 11:03:40|964.6|964.5|964.6|964.2|965.3|964.9|964.2|964|16696
1651057430000|2022-04-27 11:03:50|964.7|964.3|964.5|964.3|965.1|964.9|964.4|964.2|7506
1651057440000|2022-04-27 11:04:00|964.4|964.1|964.6|964.3|964.9|964.5|964.2|964|12597
1651057450000|2022-04-27 11:04:10|964.5|964.2|964.3|964.1|965|964.6|964.2|964.1|11718
1651057460000|2022-04-27 11:04:20|964.2|963.9|963.8|963.6|964.2|963.9|963.6|963.4|2205
1651057470000|2022-04-27 11:04:30|964.2|963.7|964.3|964|964.3|964.2|964.1|963.7|8980
1651057480000|2022-04-27 11:04:40|964.2|963.8|964.3|964|965|964.7|964.1|963.8|2234
1651057490000|2022-04-27 11:04:50|964.4|964.1|965.2|964.8|965.4|965|964.4|964|1634
1651057500000|2022-04-27 11:05:00|965.3|964.9|965.1|964.8|965.3|965|964.3|964|2161
1651057510000|2022-04-27 11:05:10|965|964.7|965.3|965.1|965.6|965.3|965|964.6|55923
1651057520000|2022-04-27 11:05:20|965.2|964.9|964.6|964.3|965.7|965.5|964.6|964.3|5593
1651057530000|2022-04-27 11:05:30|964.5|964.1|965.1|964.8|965.1|964.9|964.3|964|21284
1651057540000|2022-04-27 11:05:40|965|964.7|964.5|964.1|965.1|964.9|964.5|964.1|998
1651057550000|2022-04-27 11:05:50|964.6|964.2|964.3|964|964.9|964.5|964.1|964|2000
1651057560000|2022-04-27 11:06:00|964.2|964.1|964.4|964.1|964.7|964.3|964.1|964|7473
1651057570000|2022-04-27 11:06:10|964.2|964|964.5|964.1|964.7|964.4|964.2|964|571
1651057580000|2022-04-27 11:06:20|964.4|964.2|964.3|964|964.7|964.3|964.3|964|200
1651057590000|2022-04-27 11:06:30|964.2|964.1|964.2|964|964.4|964.2|964.1|964|2565
1651057600000|2022-04-27 11:06:40|964.1|964.1|965.5|965.1|965.6|965.2|964.1|964.1|18599
1651057610000|2022-04-27 11:06:50|965.4|965.2|965.3|965|965.7|965.4|965.2|964.8|1962
1651057620000|2022-04-27 11:07:00|965.2|964.9|965.5|965.3|965.7|965.6|965.2|964.8|20431
1651057630000|2022-04-27 11:07:10|965.4|965.4|966.1|965.7|966.5|966|965.4|965.3|22598
1651057640000|2022-04-27 11:07:20|966|965.6|966.1|965.8|966.3|966|965.9|965.5|3054
1651057650000|2022-04-27 11:07:30|966|965.7|965|964.8|966.1|965.8|964.8|964.4|2284
1651057660000|2022-04-27 11:07:40|964.9|964.6|965.4|965.1|965.5|965.1|964.9|964.5|2592
1651057670000|2022-04-27 11:07:50|965.5|965.2|965.4|965|965.5|965.2|965.1|964.8|1781
1651057680000|2022-04-27 11:08:00|965.3|965.1|965.9|965.6|966|965.8|965.2|964.9|6496
1651057690000|2022-04-27 11:08:10|965.8|965.5|966.2|965.9|966.3|966.1|965.7|965.4|15661
1651057700000|2022-04-27 11:08:20|966.1|965.8|965.9|965.5|966.3|965.9|965.8|965.4|8133
1651057710000|2022-04-27 11:08:30|965.8|965.4|965.9|965.5|966.1|965.7|965.3|964.9|13836
1651057720000|2022-04-27 11:08:40|965.8|965.4|965.8|965.5|966.1|965.7|965.6|965.3|5581
1651057730000|2022-04-27 11:08:50|965.9|965.3|965.7|965.3|965.9|965.3|965.1|964.8|2516
1651057740000|2022-04-27 11:09:00|965.6|965.2|965.4|965.1|965.6|965.2|965.2|964.8|594
1651057750000|2022-04-27 11:09:10|965.3|965.2|965.6|965.3|965.7|965.4|965.3|965.2|1212
1651057760000|2022-04-27 11:09:20|965.7|965.4|965.9|965.5|965.9|965.5|965.5|965.2|918
1651057770000|2022-04-27 11:09:30|966|965.6|966.5|966.2|966.5|966.3|966|965.6|21207
1651057780000|2022-04-27 11:09:40|966.4|966.1|966.2|965.9|966.5|966.2|965.8|965.5|13289
1651057790000|2022-04-27 11:09:50|966.1|965.8|966|965.7|966.4|966.2|966|965.7|3853
1651057800000|2022-04-27 11:10:00|965.9|965.5|965.7|965.4|966.3|966|965.5|965.1|12857
1651057810000|2022-04-27 11:10:10|965.6|965.5|966.2|965.8|966.2|965.9|965.3|964.9|13966
1651057820000|2022-04-27 11:10:20|966.3|965.9|966.5|966.2|966.6|966.3|966.2|965.8|3066
1651057830000|2022-04-27 11:10:30|966.4|966|966.7|966.4|966.8|966.6|966.4|966|4367
1651057840000|2022-04-27 11:10:40|966.6|966.5|966.7|966.4|966.7|966.5|966.4|966|2788
1651057850000|2022-04-27 11:10:50|966.8|966.5|966.2|965.9|966.8|966.5|966.2|965.9|3089
1651057860000|2022-04-27 11:11:00|966.1|965.8|965.8|965.6|966.1|965.9|965.6|965.3|600
1651057870000|2022-04-27 11:11:10|965.7|965.4|965.9|965.7|966.1|965.8|965.6|965.2|6779
1651057880000|2022-04-27 11:11:20|966.1|965.8|965.8|965.6|966.1|966|965.5|965.2|3899
1651057890000|2022-04-27 11:11:30||965.5||965.6||965.7||965.4|0
1651057900000|2022-04-27 11:11:40|965.9|965.7|965.9|965.7|965.9|965.8|965.9|965.6|140
1651057910000|2022-04-27 11:11:50|966|965.6|966.1|965.8|966.1|965.9|966|965.6|1491
1651057920000|2022-04-27 11:12:00|966|965.6|965.6|965.3|966|965.6|965.2|964.9|3367
1651057930000|2022-04-27 11:12:10|965.5|965.4|965.4|965.1|965.6|965.4|965.4|965.1|819
1651057940000|2022-04-27 11:12:20|965.3|964.9|964.6|964.2|965.3|964.9|964.5|964.1|9245
1651057950000|2022-04-27 11:12:30|964.5|964.1|964.7|964.4|964.7|964.5|964.2|964|3382
1651057960000|2022-04-27 11:12:40|964.6|964.3|964.7|964.3|964.7|964.5|964.6|964.3|1028
1651057970000|2022-04-27 11:12:50|964.6|964.4|964.7|964.5|964.8|964.5|964.5|964.3|2571
1651057980000|2022-04-27 11:13:00|964.9|964.6|964.8|964.4|965.1|964.9|964.3|964|10209
1651057990000|2022-04-27 11:13:10|964.9|964.5|965.7|965.4|966.1|965.8|964.9|964.5|14510
1651058000000|2022-04-27 11:13:20|965.9|965.5|966.8|966.4|966.8|966.4|965.9|965.5|6852
1651058010000|2022-04-27 11:13:30|966.7|966.5|966.9|966.4|967.1|966.8|966.7|966.4|388
1651058020000|2022-04-27 11:13:40|966.8|966.5|967|966.8|967.3|966.9|966.8|966.4|5025
1651058030000|2022-04-27 11:13:50|966.9|966.6|966.7|966.3|967.1|966.7|966.5|966.1|11014
1651058040000|2022-04-27 11:14:00|966.6|966.2|966.1|965.7|966.6|966.2|966.1|965.6|0
1651058050000|2022-04-27 11:14:10|966|965.6|965.7|965.4|966|965.6|965.4|965.1|406
1651058060000|2022-04-27 11:14:20|965.8|965.5|965.7|965.4|965.8|965.5|965.5|965.2|592
1651058070000|2022-04-27 11:14:30|965.6|965.5|965.6|965.4|965.6|965.5|965.2|964.8|1608
1651058080000|2022-04-27 11:14:40|965.7|965.5|966|965.8|966.3|966|965.7|965.5|3877
1651058090000|2022-04-27 11:14:50|966.1|965.9|966.8|966.4|967.1|966.7|966.1|965.7|4943
1651058100000|2022-04-27 11:15:00|966.7|966.3|967.3|967|967.5|967.2|966.6|966.3|2313
1651058110000|2022-04-27 11:15:10|967.2|966.9|966.3|966.1|967.2|966.9|966.2|965.7|8635
1651058120000|2022-04-27 11:15:20|966.2|966|966.1|965.8|966.3|966|965.8|965.4|771
1651058130000|2022-04-27 11:15:30|966.2|965.9|965.4|965|966.3|966.1|965.4|965|309
1651058140000|2022-04-27 11:15:40|965.3|964.9|965.3|964.9|965.4|965.3|965.2|964.9|100
1651058150000|2022-04-27 11:15:50|965.2|964.8|964.8|964.5|965.2|964.8|964.6|964.3|100
1651058160000|2022-04-27 11:16:00|964.9|964.6|964.5|964.1|965.1|965|964.5|964.1|2211
1651058170000|2022-04-27 11:16:10||964.2||964.2||964.3||964.2|260
1651058180000|2022-04-27 11:16:20|964.4|964.1|964.2|964|964.6|964.3|964.2|964|0
1651058190000|2022-04-27 11:16:30|964.3|964.1|964.9|964.6|965.2|964.9|964.1|963.8|24355
1651058200000|2022-04-27 11:16:40|965|964.7|965.2|964.8|965.3|965|964.9|964.6|5719
1651058210000|2022-04-27 11:16:50|965.1|964.7|965.1|964.8|965.2|964.9|964.7|964.6|2759
1651058220000|2022-04-27 11:17:00|965|964.9|965.1|964.9|965.1|964.9|964.9|964.6|3691
1651058230000|2022-04-27 11:17:10|965.3|965|965.2|964.9|965.3|965|964.8|964.5|5779
1651058240000|2022-04-27 11:17:20|965.3|965|965.3|965|965.6|965.2|965.3|964.9|1543
1651058250000|2022-04-27 11:17:30|965.4|965.1|966.1|965.7|966.1|965.7|965.4|965|7131
1651058260000|2022-04-27 11:17:40|966.3|965.8|966|965.7|966.6|966.2|965.8|965.6|1802
1651058270000|2022-04-27 11:17:50|965.9|965.8|965.7|965.4|966|965.8|965.7|965.3|2359
1651058280000|2022-04-27 11:18:00|965.8|965.5|965.9|965.5|966.1|965.7|965.7|965.5|339
1651058290000|2022-04-27 11:18:10|965.8|965.4|965.4|965.1|965.8|965.4|965.4|965|2774
1651058300000|2022-04-27 11:18:20|965.5|965.2|965.5|965.1|965.5|965.2|965.4|965.1|500
1651058310000|2022-04-27 11:18:30|965.6|965.2|965.7|965.3|965.8|965.5|965.1|964.8|4231
1651058320000|2022-04-27 11:18:40|965.8|965.5|965.9|965.7|966.9|966.7|965.7|965.5|15611
1651058330000|2022-04-27 11:18:50|966.1|965.6|966.7|966.3|966.7|966.4|966|965.6|3025
1651058340000|2022-04-27 11:19:00|966.6|966.4|966.6|966.3|967|966.6|966.3|966|1946
1651058350000|2022-04-27 11:19:10|966.5|966.2|966.4|966|966.5|966.2|966.4|966|309
1651058360000|2022-04-27 11:19:20|966.3|965.9|965|964.6|966.3|965.9|964.9|964.5|3039
1651058370000|2022-04-27 11:19:30|964.9|964.5|964.8|964.5|965|964.6|964.8|964.3|0
1651058380000|2022-04-27 11:19:40|964.9|964.6|964.2|963.9|965|964.7|964.2|963.9|309
1651058390000|2022-04-27 11:19:50|964.1|963.8|964.2|963.9|964.6|964.2|963.6|963.4|7331
1651058400000|2022-04-27 11:20:00|964.1|963.8|964|963.7|964.4|964.1|963.9|963.7|730
1651058410000|2022-04-27 11:20:10|963.9|963.8|964.2|963.9|964.2|964|963.8|963.6|21338
1651058420000|2022-04-27 11:20:20|964.4|964|963.9|963.8|964.4|964.1|963.9|963.8|15534
1651058430000|2022-04-27 11:20:30|963.8|963.7|963.7|963.4|964.1|963.9|963.7|963.4|9831
1651058440000|2022-04-27 11:20:40|963.6|963.3|963.4|963.1|963.7|963.4|963|962.6|18305
1651058450000|2022-04-27 11:20:50|963.5|963.4|963.2|962.9|963.5|963.4|963.1|962.6|6406
1651058460000|2022-04-27 11:21:00|963.1|962.8|963.2|962.9|963.3|963.1|962.5|962|17810
1651058470000|2022-04-27 11:21:10|963.3|963|963.2|962.8|963.5|963.3|962.9|962.7|8420
1651058480000|2022-04-27 11:21:20|963.1|962.7|963.8|963.5|964.1|963.7|963|962.7|3206
1651058490000|2022-04-27 11:21:30|963.9|963.6|964.1|963.9|964.2|964.1|963.9|963.5|2541
1651058500000|2022-04-27 11:21:40|964.2|964|964.4|964.3|964.6|964.4|964.1|963.9|2032
1651058510000|2022-04-27 11:21:50|964.3|964.2|964.3|964|964.5|964.2|964.2|964|4769
1651058520000|2022-04-27 11:22:00|964.2|963.9|964.6|964.3|964.6|964.4|964|963.6|1542
1651058530000|2022-04-27 11:22:10|964.5|964.2|964.6|964.3|964.9|964.7|964.5|964.2|17021
1651058540000|2022-04-27 11:22:20|964.7|964.4|964.4|964.2|964.9|964.8|964.4|964.2|2512
1651058550000|2022-04-27 11:22:30|964.3|964.1|964.6|964.2|964.8|964.4|964.3|964.1|913
1651058560000|2022-04-27 11:22:40|964.7|964.3|964.8|964.6|964.8|964.6|964.6|964.2|3787
1651058570000|2022-04-27 11:22:50|964.7|964.5|964.7|964.5|964.8|964.6|964.4|964.1|2564
1651058580000|2022-04-27 11:23:00|964.8|964.4|964.5|964.2|964.8|964.7|964.4|964.2|3386
1651058590000|2022-04-27 11:23:10|964.4|964.5|964.8|964.6|965.4|965|964.4|964.5|11615
1651058600000|2022-04-27 11:23:20|964.7|964.5|965|964.6|965|964.7|964.4|964.2|11044
1651058610000|2022-04-27 11:23:30|965.1|964.7|965|964.8|965.4|965.2|964.9|964.6|19499
1651058620000|2022-04-27 11:23:40|964.9|964.7|964.9|964.7|965|964.7|964.9|964.6|18
1651058630000|2022-04-27 11:23:50|965|964.6|965.6|965.3|965.6|965.4|965|964.6|1209
1651058640000|2022-04-27 11:24:00|965.7|965.4|964.5|964.2|966.2|965.8|964.5|964.1|17839
1651058650000|2022-04-27 11:24:10|964.6|964.3|965.1|964.7|965.6|965.1|964.6|964.3|8895
1651058660000|2022-04-27 11:24:20|965|964.8|965.2|964.9|965.2|965|964.3|964|1172
1651058670000|2022-04-27 11:24:30|965.1|964.8|965.5|965.2|965.7|965.4|963|962.7|62114
1651058680000|2022-04-27 11:24:40|965.7|965.1|963|962.9|966.3|965.7|962.9|962.8|43517
1651058690000|2022-04-27 11:24:50|963.1|962.7|962.5|962|963.2|962.9|961.9|961.5|17180
1651058700000|2022-04-27 11:25:00|962.7|962.1|960.9|960.6|962.7|962.5|960.9|960.6|15377
1651058710000|2022-04-27 11:25:10|961.1|960.7|959.8|959.5|961.3|961|959.8|959.5|24201
1651058720000|2022-04-27 11:25:20|959.9|959.6|959.2|959|959.9|959.7|959.2|959|8161
1651058730000|2022-04-27 11:25:30|959.1|958.9|959.1|958.7|959.3|959.1|958.8|958.4|8704
1651058740000|2022-04-27 11:25:40|959.2|958.8|959.1|958.8|959.3|959.1|958.9|958.5|6506
1651058750000|2022-04-27 11:25:50|959|958.7|958.6|958.3|959|958.8|958.5|958.2|7807
1651058760000|2022-04-27 11:26:00|958.7|958.4|958.2|958|959.4|959.1|958.2|958|13960
1651058770000|2022-04-27 11:26:10|958.3|958.2|958.8|958.4|959.1|958.7|958.3|958.1|8836
1651058780000|2022-04-27 11:26:20|958.7|958.5|959.1|958.6|959.3|959.1|958.7|958.4|18991
1651058790000|2022-04-27 11:26:30|959|958.7|959.1|958.8|959.1|958.8|958.5|958.1|3603
1651058800000|2022-04-27 11:26:40|958.9|958.7|958.8|958.6|958.9|958.7|958.7|958.3|2043
1651058810000|2022-04-27 11:26:50|958.9|958.5|958.9|958.6|960.8|960.4|958.7|958.4|19510
1651058820000|2022-04-27 11:27:00|958.8|958.5|958.4|958|959.1|958.8|958.4|958|2547
1651058830000|2022-04-27 11:27:10|958.5|958.1|958.9|958.6|959.3|958.9|958.4|958.1|1068
1651058840000|2022-04-27 11:27:20|959|958.5|959|958.7|959.2|958.9|958.9|958.5|355
1651058850000|2022-04-27 11:27:30|958.9|958.5|958|957.7|958.9|958.6|957.9|957.6|3611
1651058860000|2022-04-27 11:27:40|957.9|957.5|959.1|958.7|959.1|958.7|957.9|957.5|4046
1651058870000|2022-04-27 11:27:50|959.3|958.8|959.1|958.7|960|959.5|959.1|958.6|3559
1651058880000|2022-04-27 11:28:00|959|958.6|959.2|958.8|959.3|958.9|958.8|958.4|1417
1651058890000|2022-04-27 11:28:10|959.3|958.9|958.2|957.8|959.5|959.1|958.2|957.8|2607
1651058900000|2022-04-27 11:28:20|958.1|957.7|958.1|957.6|958.3|958|957.9|957.5|3000
1651058910000|2022-04-27 11:28:30|957.9|957.5|957.8|957.5|957.9|957.7|957.8|957.5|450
1651058920000|2022-04-27 11:28:40|957.7|957.4|957.2|956.7|957.7|957.4|956.6|956.4|20309
1651058930000|2022-04-27 11:28:50|957.4|956.8|957.6|957.4|958.2|957.9|957.4|956.8|8815
1651058940000|2022-04-27 11:29:00|957.7|957.3|956.5|956.1|957.8|957.5|955.1|954.8|43631
1651058950000|2022-04-27 11:29:10|956.4|956|956.1|955.7|956.4|956|956.1|955.7|500
1651058960000|2022-04-27 11:29:20|956|955.8|956.5|956.1|956.6|956.3|956|955.8|858
1651058970000|2022-04-27 11:29:30|956.4|956.3|956|955.6|956.5|956.3|955.9|955.5|1159
1651058980000|2022-04-27 11:29:40|956.1|955.7|955.9|955.5|956.1|955.9|955.8|955.5|0
1651058990000|2022-04-27 11:29:50|955.8|955.7|955.7|955.3|956|955.7|955.6|955.1|0
1651059000000|2022-04-27 11:30:00|955.6|955.2|955.8|955.5|955.8|955.6|955.4|955|1301
1651059010000|2022-04-27 11:30:10|955.6|955.6|955.7|955.5|955.8|955.6|955.6|955.4|500
1651059020000|2022-04-27 11:30:20|955.8|955.6|955.5|955|956|955.7|955.1|954.7|6126
1651059030000|2022-04-27 11:30:30|955.4|955.1|956.4|956|956.5|956.3|955.3|955|3396
1651059040000|2022-04-27 11:30:40|956.5|956.1|956.7|956.3|956.7|956.4|956.1|955.7|4053
1651059050000|2022-04-27 11:30:50|956.9|956.4|957.2|956.8|957.3|957|956.8|956.4|8255
1651059060000|2022-04-27 11:31:00|957.1|957|957.2|956.9|957.3|957|956.8|956.4|2119
1651059070000|2022-04-27 11:31:10|957.1|956.8|957.1|956.8|957.3|956.9|957.1|956.8|0
1651059080000|2022-04-27 11:31:20|957|956.7|957.1|956.7|957.2|956.9|956.6|956.3|1684
1651059090000|2022-04-27 11:31:30|957|956.6|956.8|956.5|957.1|956.6|956.5|956.3|2965
1651059100000|2022-04-27 11:31:40|956.9|956.7|956.1|955.7|956.9|956.7|955.8|955.4|1642
1651059110000|2022-04-27 11:31:50|956.2|955.8|955.4|955.1|956.3|956.2|955.4|955|1700
1651059120000|2022-04-27 11:32:00|955.3|955|955.4|955|955.4|955.2|955.3|955|100
1651059130000|2022-04-27 11:32:10|955.3|955.1|955.6|955.2|955.6|955.3|955.1|955.1|825
1651059140000|2022-04-27 11:32:20|955.7|955.4|956.4|956|956.5|956.2|955.3|955.2|23885
1651059150000|2022-04-27 11:32:30|956.6|956.2|956.8|956.4|957|956.5|956.6|956.1|3769
1651059160000|2022-04-27 11:32:40|956.7|956.5|956.8|956.5|956.8|956.5|956.7|956.3|0
1651059170000|2022-04-27 11:32:50|956.7|956.4|955.6|955.2|956.8|956.4|955.6|955.2|22973
1651059180000|2022-04-27 11:33:00|955.5|955.1|956.4|956|956.5|956.1|955.2|955|2212
1651059190000|2022-04-27 11:33:10|956.5|956.1|956.3|955.9|956.5|956.1|956.1|955.7|0
1651059200000|2022-04-27 11:33:20|956.4|956|956.9|956.6|957.1|956.8|956.4|956|3561
1651059210000|2022-04-27 11:33:30|956.8|956.7|956.9|956.6|956.9|956.7|956.8|956.6|433
1651059220000|2022-04-27 11:33:40|956.8|956.5|956.9|956.6|956.9|956.7|956.7|956.5|659
1651059230000|2022-04-27 11:33:50|956.8|956.5|956.7|956.3|957.1|956.9|956.5|956.2|10604
1651059240000|2022-04-27 11:34:00|956.8|956.4|956.8|956.4|956.8|956.5|956.6|956.2|905
1651059250000|2022-04-27 11:34:10|956.9|956.5|956.9|956.6|956.9|956.6|956.7|956.4|0
1651059260000|2022-04-27 11:34:20|956.8|956.7|956.8|956.6|956.9|956.7|956.8|956.6|0
1651059270000|2022-04-27 11:34:30|956.9|956.4|956.5|956.3|956.9|956.4|956.5|956.3|200
1651059280000|2022-04-27 11:34:40|956.4|956.1|956.6|956.3|956.7|956.3|956.3|955.9|3926
1651059290000|2022-04-27 11:34:50|956.7|956.4|956.5|956.1|956.7|956.5|956.4|956.1|2068
1651059300000|2022-04-27 11:35:00|956.4|956.2|956.8|956.5|957.1|956.9|956.3|956.2|3295
1651059310000|2022-04-27 11:35:10|956.7|956.6|957.7|957.4|958.1|957.7|956.7|956.5|7807
1651059320000|2022-04-27 11:35:20|957.6|957.3|957.3|957|957.7|957.4|957.3|957|3793
1651059330000|2022-04-27 11:35:30|957.2|956.8|957|956.6|957.3|956.9|957|956.5|7517
1651059340000|2022-04-27 11:35:40|956.8|956.5|956.6|956.3|957|956.7|956.5|956.1|8560
1651059350000|2022-04-27 11:35:50|956.8|956.4|957|956.6|957.1|956.9|956.6|956.2|7404
1651059360000|2022-04-27 11:36:00|956.9|956.5|957.8|957.4|957.8|957.5|956.9|956.5|5665
1651059370000|2022-04-27 11:36:10|957.9|957.5|958.2|957.8|958.4|958.1|957.8|957.4|7406
1651059380000|2022-04-27 11:36:20|958.1|957.9|957.8|957.6|958.3|958|957.8|957.6|1100
1651059390000|2022-04-27 11:36:30|958|957.7|958.8|958.3|959.4|959|958|957.7|12503
1651059400000|2022-04-27 11:36:40|958.7|958.4|958.3|957.9|958.7|958.4|958.3|957.9|0
1651059410000|2022-04-27 11:36:50|958.2|958|958|957.7|958.2|958|958|957.5|0
1651059420000|2022-04-27 11:37:00|958.2|957.8|958.5|958.2|958.7|958.4|958.2|957.8|3274
1651059430000|2022-04-27 11:37:10|958.7|958.3|958.9|958.6|959.5|959|958.7|958.3|6129
1651059440000|2022-04-27 11:37:20|959.1|958.7|959.3|959|959.6|959.3|959.1|958.7|7607
1651059450000|2022-04-27 11:37:30|959.4|959.1|959.9|959.6|959.9|959.7|959.4|959.1|5230
1651059460000|2022-04-27 11:37:40|959.8|959.5|959.9|959.6|959.9|959.6|959.7|959.4|970
1651059470000|2022-04-27 11:37:50||959.7||959.6||959.7||959.5|0
1651059480000|2022-04-27 11:38:00|959.8|959.5|959.7|959.3|959.8|959.5|959.4|959.1|117
1651059490000|2022-04-27 11:38:10|959.6|959.4|959.6|959.3|959.7|959.5|959.5|959.3|1511
1651059500000|2022-04-27 11:38:20|959.5|959.2|959.7|959.4|959.7|959.4|959.5|959.2|0
1651059510000|2022-04-27 11:38:30|959.9|959.5|959.9|959.6|960.2|959.9|959.8|959.5|9782
1651059520000|2022-04-27 11:38:40|959.8|959.5|959.5|959|959.9|959.6|959.3|958.8|1417
1651059530000|2022-04-27 11:38:50|959.6|959.1|958.9|958.6|959.6|959.3|958.8|958.5|2452
1651059540000|2022-04-27 11:39:00|958.8|958.7|958.5|958.2|958.8|958.7|958.5|958.1|0
1651059550000|2022-04-27 11:39:10|958.6|958.3|958.8|958.6|958.8|958.6|958.6|958.2|797
1651059560000|2022-04-27 11:39:20|958.7|958.4|958.6|958.3|958.7|958.4|958.4|958.1|1348
1651059570000|2022-04-27 11:39:30||958.4||958.3||958.5||958.2|0
1651059580000|2022-04-27 11:39:40||958.4||958.4||958.5||958.3|0
1651059590000|2022-04-27 11:39:50|958.7|958.3|959.9|959.5|960.1|959.5|958.7|958.3|6668
1651059600000|2022-04-27 11:40:00|960.2|959.6|959.4|959.1|960.8|960.4|959.3|958.9|14622
1651059610000|2022-04-27 11:40:10|959.3|959.2|959.5|959.1|959.6|959.3|959.3|959.1|402
1651059620000|2022-04-27 11:40:20|959.4|959.2|959.5|959.4|959.5|959.4|959.4|959.2|0
1651059630000|2022-04-27 11:40:30|959.4|959.2|959.8|959.3|959.8|959.3|959.2|958.9|3125
1651059640000|2022-04-27 11:40:40|959.6|959.2|959.9|959.6|960.3|960|959.6|959.2|5159
1651059650000|2022-04-27 11:40:50|959.8|959.5|960|959.7|960.1|959.7|959.6|959.2|973
1651059660000|2022-04-27 11:41:00|959.9|959.6|960.3|960|960.5|960|959.9|959.5|684
1651059670000|2022-04-27 11:41:10|960.2|959.9|960.1|959.7|960.3|959.9|960|959.6|0
1651059680000|2022-04-27 11:41:20|960.2|959.8|960.2|959.9|960.2|960|960.2|959.8|56
1651059690000|2022-04-27 11:41:30|960.3|960|960.9|960.7|960.9|960.8|960.3|959.9|5657
1651059700000|2022-04-27 11:41:40|961|960.8|961.1|960.8|961.8|961.5|961|960.8|17042
1651059710000|2022-04-27 11:41:50|961|960.7|961.6|961.3|961.8|961.5|960.9|960.6|1946
1651059720000|2022-04-27 11:42:00|961.8|961.4|962|961.7|962.3|961.9|961.8|961.4|4912
1651059730000|2022-04-27 11:42:10|961.9|961.6|962.8|962.5|963|962.6|961.7|961.6|7765
1651059740000|2022-04-27 11:42:20|963|962.6|962.5|962.3|963|962.8|962.5|962.2|1652
1651059750000|2022-04-27 11:42:30|962.6|962.5|963.3|963|963.7|963.3|962.6|962.5|15820
1651059760000|2022-04-27 11:42:40|963.5|963.1|963.5|963.2|964.4|963.9|963|962.5|22961
1651059770000|2022-04-27 11:42:50|963.4|963.5|963.8|963.5|964.2|963.7|963.3|963|22886
1651059780000|2022-04-27 11:43:00|963.7|963.6|963.7|963.3|963.7|963.7|963.6|963.3|144
1651059790000|2022-04-27 11:43:10|963.6|963.4|964.9|964.4|965|964.5|963.6|963.4|6972
1651059800000|2022-04-27 11:43:20|965|964.5|965.3|964.7|965.8|965.3|964.7|964.4|22186
1651059810000|2022-04-27 11:43:30|965.4|964.8|965.4|964.9|965.6|965.3|965.1|964.7|2068
1651059820000|2022-04-27 11:43:40|965.3|964.7|964.2|964|965.5|964.9|964.2|964|5012
1651059830000|2022-04-27 11:43:50|964.3|963.8|964.2|963.9|964.5|964.1|964.1|963.8|500
1651059840000|2022-04-27 11:44:00|964.1|963.8|963.4|963.1|964.1|963.9|963.2|962.8|3320
1651059850000|2022-04-27 11:44:10|963.5|963.2|963.8|963.5|964.4|963.9|963.5|963.2|3827
1651059860000|2022-04-27 11:44:20|963.7|963.3|964|963.5|964.3|963.8|963.6|963.1|961
1651059870000|2022-04-27 11:44:30|963.9|963.4|963.9|963.5|963.9|963.6|963.8|963.3|250
1651059880000|2022-04-27 11:44:40|964.2|963.6|964.3|963.9|964.4|964|964|963.6|488
1651059890000|2022-04-27 11:44:50|964.2|963.7|964.2|963.7|964.4|964|963.6|963.3|8277
1651059900000|2022-04-27 11:45:00|964.4|963.8|964.1|963.7|964.4|963.9|963.9|963.6|2193
1651059910000|2022-04-27 11:45:10|964.3|963.8|964|963.6|964.4|964.3|963.9|963.6|8979
1651059920000|2022-04-27 11:45:20|963.9|963.7|963.8|963.6|964.1|963.8|963.7|963.6|500
1651059930000|2022-04-27 11:45:30|||||||||8273
1651059940000|2022-04-27 11:45:40|963.9|963.7|963.9|963.6|964.4|964.1|963.8|963.6|7303
1651059950000|2022-04-27 11:45:50|963.8|963.7|963.9|963.6|964.2|963.9|963.8|963.6|1235
1651059960000|2022-04-27 11:46:00|964|963.7|963.8|963.5|964.2|963.9|963.6|963.5|4747
1651059970000|2022-04-27 11:46:10|963.9|963.6|964.6|964.3|964.9|964.5|963.9|963.6|2583
1651059980000|2022-04-27 11:46:20|964.7|964.5|964.5|964.3|964.8|964.5|964.5|964.3|100
1651059990000|2022-04-27 11:46:30|964.7|964.4|964.8|964.5|965.2|964.6|964.7|964.4|1862
1651060000000|2022-04-27 11:46:40|964.7|964.4|964.5|964.3|964.7|964.4|964.5|964.3|103
1651060010000|2022-04-27 11:46:50|964.6|964.4|964.7|964.3|964.7|964.4|964.6|964.3|0
1651060020000|2022-04-27 11:47:00|964.8|964.4|965.7|965.5|966|965.8|964.7|964.4|5835
1651060030000|2022-04-27 11:47:10|965.9|965.6|965.7|965.4|966.4|965.9|965.7|965.2|2216
1651060040000|2022-04-27 11:47:20|965.8|965.5|965.6|965.2|965.9|965.5|965.5|965.2|813
1651060050000|2022-04-27 11:47:30|965.7|965.3|966.5|966|966.6|966|965.5|965.1|7298
1651060060000|2022-04-27 11:47:40|966.3|965.9|966.3|965.9|966.3|966.1|965.9|965.5|0
1651060070000|2022-04-27 11:47:50|966.2|965.8|966.3|966|966.6|966.3|966|965.5|6109
1651060080000|2022-04-27 11:48:00|966.4|966.1|966|965.7|966.9|966.6|966|965.7|4492
1651060090000|2022-04-27 11:48:10|965.9|965.5|965.8|965.5|965.9|965.7|965.8|965.5|600
1651060100000|2022-04-27 11:48:20|965.9|965.6|965.7|965.3|966|965.6|965.7|965.3|0
1651060110000|2022-04-27 11:48:30|965.6|965.4|965.6|965.3|965.8|965.5|965.5|965.3|1200
1651060120000|2022-04-27 11:48:40|965.5|965.1|965.8|965.3|965.8|965.4|965.5|965.1|2580
1651060130000|2022-04-27 11:48:50|965.7|965.5|965.8|965.6|965.8|965.7|965.7|965.5|209
1651060140000|2022-04-27 11:49:00|965.7|965.5|966.5|966.2|967.4|967.3|965.7|965.5|26254
1651060150000|2022-04-27 11:49:10|966.6|966.3|966.5|966.2|966.6|966.4|966.4|966|461
1651060160000|2022-04-27 11:49:20|966.4|966.1|966.1|965.7|966.4|966.1|966|965.6|1156
1651060170000|2022-04-27 11:49:30|966|965.6|967.9|967.5|968|967.5|965.8|965.6|21254
1651060180000|2022-04-27 11:49:40|968.1|967.6|968.2|967.9|968.4|967.9|967.2|966.9|509
1651060190000|2022-04-27 11:49:50|968.4|968|967.9|967.6|968.5|968.3|967.9|967.5|2896
1651060200000|2022-04-27 11:50:00|967.7|967.5|967.4|967.1|967.7|967.5|967.1|966.7|687
1651060210000|2022-04-27 11:50:10|967.3|967|967.1|966.7|967.7|967.3|967.1|966.7|2703
1651060220000|2022-04-27 11:50:20|967|966.6|967.3|966.9|967.5|967.2|966.7|966.4|2833
1651060230000|2022-04-27 11:50:30|967.1|967|967.6|967.2|968.7|968.3|967|966.6|34775
1651060240000|2022-04-27 11:50:40|967.5|967.1|966.6|966.1|967.5|967.1|966.2|965.8|1173
1651060250000|2022-04-27 11:50:50|966.5|966.2|966.5|966.1|966.6|966.4|966.1|965.6|3508
1651060260000|2022-04-27 11:51:00|966.3|966|966.5|966.2|966.5|966.3|966.3|966|689
1651060270000|2022-04-27 11:51:10|966.4|966.1|966.5|966.2|966.5|966.2|966.4|966.1|0
1651060280000|2022-04-27 11:51:20|966.6|966.3|966.6|966.4|966.6|966.4|966.5|966.2|602
1651060290000|2022-04-27 11:51:30|966.5|966.2|966.6|966.2|966.9|966.6|966.5|966.2|1232
1651060300000|2022-04-27 11:51:40|966.5|966.1|966.7|966.4|966.7|966.4|966.4|966|1781
1651060310000|2022-04-27 11:51:50|966.5|966.3|966.3|966|966.6|966.3|966.3|966|2120
1651060320000|2022-04-27 11:52:00|966.4|966.1|966.8|966.5|967|966.7|966.4|966.1|1651
1651060330000|2022-04-27 11:52:10|966.7|966.3|966.4|966.1|966.9|966.6|966.4|966.1|9631
1651060340000|2022-04-27 11:52:20|966.5|966.2|967.2|967|967.2|967|966.5|966.2|2027
1651060350000|2022-04-27 11:52:30|967.3|967.1|968.4|968|968.4|968.2|967.2|967|4739
1651060360000|2022-04-27 11:52:40|968.6|968.1|968.8|968.5|969.4|968.8|968.6|968.1|753
1651060370000|2022-04-27 11:52:50|968.7|968.4|968|967.6|968.8|968.4|967.9|967.3|11015
1651060380000|2022-04-27 11:53:00|967.9|967.5|967.6|967.2|967.9|967.6|967.5|967.2|16
1651060390000|2022-04-27 11:53:10|967.7|967.3|967.5|967.2|967.9|967.5|967.5|967.2|4770
1651060400000|2022-04-27 11:53:20|967.6|967.3|967.5|967.1|967.6|967.3|967.3|967|1150
1651060410000|2022-04-27 11:53:30||967.2||967.2||967.2||967.2|359
1651060420000|2022-04-27 11:53:40|967.8|967.3|967.1|966.9|967.9|967.6|966.8|966.4|5751
1651060430000|2022-04-27 11:53:50|967.3|967|967.5|967.2|967.9|967.4|967.3|967|2124
1651060440000|2022-04-27 11:54:00|967.4|967.1|967.8|967.5|967.8|967.7|967.2|966.7|4422
1651060450000|2022-04-27 11:54:10|967.7|967.4|967.9|967.5|967.9|967.8|967.6|967.2|2454
1651060460000|2022-04-27 11:54:20|967.8|967.4|967.4|967|967.8|967.4|967.3|966.8|4452
1651060470000|2022-04-27 11:54:30|967.2|966.9|967.2|966.9|967.4|967.2|967.2|966.9|1180
1651060480000|2022-04-27 11:54:40|967.3|967|968.2|967.7|968.8|968.4|967.3|966.9|8551
1651060490000|2022-04-27 11:54:50|968|967.8|967.9|967.6|968.2|967.9|967.8|967.6|0
1651060500000|2022-04-27 11:55:00|968.1|967.7|967.5|967.1|968.1|967.8|967.4|967.1|7300
1651060510000|2022-04-27 11:55:10|967.4|967|967.1|966.8|967.6|967.2|966.9|966.5|3178
1651060520000|2022-04-27 11:55:20|967|966.6|967.1|966.6|967.1|966.8|966.8|966.6|2205
1651060530000|2022-04-27 11:55:30|967|966.7|966.9|966.5|967.1|966.9|966.6|966.2|1704
1651060540000|2022-04-27 11:55:40|967|966.6|966.9|966.4|967|966.7|966.8|966.4|0
1651060550000|2022-04-27 11:55:50|966.7|966.5|967.3|967.1|967.4|967.1|966.4|966|8322
1651060560000|2022-04-27 11:56:00|967.4|967.2|966.9|966.6|967.4|967.2|966.6|966.3|1948
1651060570000|2022-04-27 11:56:10|966.6|966.1|967|966.7|967|966.9|966.1|965.7|20303
1651060580000|2022-04-27 11:56:20|967.1|966.8|967.2|967|967.4|967.2|967.1|966.8|1332
1651060590000|2022-04-27 11:56:30|967.1|966.8|967.2|966.9|967.2|966.9|966.9|966.6|1287
1651060600000|2022-04-27 11:56:40|967.4|967|967.4|967.1|967.4|967.1|967.2|966.9|776
1651060610000|2022-04-27 11:56:50|967.3|967|967.4|967.1|967.4|967.2|967.2|966.9|1058
1651060620000|2022-04-27 11:57:00|967.5|967.2|968.6|968.3|968.7|968.3|967.5|967.2|6828
1651060630000|2022-04-27 11:57:10|968.7|968.4|969.8|969.5|969.8|969.5|968.6|968.3|3155
1651060640000|2022-04-27 11:57:20|969.7|969.2|968|967.7|969.7|969.3|968|967.6|4904
1651060650000|2022-04-27 11:57:30|968.1|967.8|967.8|967.4|968.1|968|967.7|967.2|12000
1651060660000|2022-04-27 11:57:40|967.7|967.5|967.6|967.4|967.8|967.6|967.6|967.4|798
1651060670000|2022-04-27 11:57:50|967.5|967.3|967.1|966.7|967.5|967.3|967|966.7|1922
1651060680000|2022-04-27 11:58:00|967|966.6|966.4|966.2|967.2|966.9|966.3|966.1|14819
1651060690000|2022-04-27 11:58:10|966.6|966.1|966.5|966.2|966.8|966.5|966.2|966|1383
1651060700000|2022-04-27 11:58:20|966.6|966.1|966.2|965.9|966.6|966.2|965.9|965.5|4362
1651060710000|2022-04-27 11:58:30|966.1|965.8|966.1|965.8|966.4|966|965.9|965.5|3084
1651060720000|2022-04-27 11:58:40|966.2|965.9|965.9|965.5|966.4|966.1|965.9|965.5|852
1651060730000|2022-04-27 11:58:50|966|965.6|965.5|965.1|966|965.7|965.3|964.8|2131
1651060740000|2022-04-27 11:59:00|965.4|965.2|965.6|965.2|965.6|965.4|965.3|965|1894
1651060750000|2022-04-27 11:59:10|965.5|965.1|964.9|964.5|965.5|965.1|964.8|964.4|2219
1651060760000|2022-04-27 11:59:20|964.8|964.4|964.6|964.4|964.8|964.5|964.6|964.4|2398
1651060770000|2022-04-27 11:59:30|964.7|964.5|964.7|964.4|964.7|964.5|964.7|964.4|920
1651060780000|2022-04-27 11:59:40|964.8|964.5|964.7|964.4|964.8|964.5|964.7|964.4|975
1651060790000|2022-04-27 11:59:50|964.8|964.5|964.9|964.5|965|964.8|964.6|964.4|8161
1651060800000|2022-04-27 12:00:00|964.8|964.4|964.6|964.4|965|964.7|964.6|964.4|6899
1651060810000|2022-04-27 12:00:10|964.5|964.3|963.1|962.7|964.6|964.3|962.9|962.5|10578
1651060820000|2022-04-27 12:00:20|963|962.8|963.3|962.9|963.4|963.1|963|962.7|4470
1651060830000|2022-04-27 12:00:30|963.2|962.8|963.5|963.1|963.7|963.5|963|962.8|7671
1651060840000|2022-04-27 12:00:40|963.3|963|963.3|962.9|963.5|963.1|963.1|962.8|1054
1651060850000|2022-04-27 12:00:50|963.2|962.8|962|961.5|963.2|962.9|961.8|961.3|8111
1651060860000|2022-04-27 12:01:00|961.9|961.6|961.3|961|961.9|961.6|961.3|961|2727
1651060870000|2022-04-27 12:01:10|961.5|961.1|962|961.6|962.1|961.8|961.5|961.1|2421
1651060880000|2022-04-27 12:01:20|961.8|961.5|961.2|960.7|961.8|961.5|961|960.5|1892
1651060890000|2022-04-27 12:01:30|961|960.8|962.2|962|962.3|962|961|960.7|12341
1651060900000|2022-04-27 12:01:40|962.1|961.9|961.7|961.3|962.2|961.9|961.4|961.1|3935
1651060910000|2022-04-27 12:01:50|961.6|961.2|961.6|961.3|961.6|961.4|961.6|961.2|0
1651060920000|2022-04-27 12:02:00|961.9|961.4|960.5|960.1|962.3|962.1|960.3|960|30720
1651060930000|2022-04-27 12:02:10|960.4|960|961.3|960.9|962|961.6|960.3|960|19967
1651060940000|2022-04-27 12:02:20|961.4|961|961|960.7|961.6|961.3|960.7|960.3|1618
1651060950000|2022-04-27 12:02:30|961.1|960.8|960.9|960.5|961.7|961.4|960.8|960.4|13108
1651060960000|2022-04-27 12:02:40|961|960.7|961.7|961.3|961.7|961.3|961|960.7|2570
1651060970000|2022-04-27 12:02:50|961.9|961.4|962|961.7|962.1|961.9|961.9|961.4|1480
1651060980000|2022-04-27 12:03:00|961.9|961.6|961.1|960.7|961.9|961.6|961|960.7|3003
1651060990000|2022-04-27 12:03:10|961.2|960.8|962|961.6|962.3|961.9|961.2|960.7|8179
1651061000000|2022-04-27 12:03:20|961.9|961.5|961.9|961.5|962|961.6|961.7|961.4|0
1651061010000|2022-04-27 12:03:30|961.8|961.4|961.4|961|961.8|961.4|961.2|960.7|6355
1651061020000|2022-04-27 12:03:40|961.5|961.1|962.2|961.8|962.2|961.8|961.5|961.1|2226
1651061030000|2022-04-27 12:03:50|962.4|961.9|962|961.6|962.9|962.4|962|961.6|5374
1651061040000|2022-04-27 12:04:00|961.9|961.7|961.5|961.1|962.5|962.1|961.5|961.1|3221
1651061050000|2022-04-27 12:04:10|961.4|961|961.5|961.1|961.7|961.3|961.3|960.8|1731
1651061060000|2022-04-27 12:04:20|961.6|961.5|962.9|962.4|962.9|962.6|961.6|961.5|24878
1651061070000|2022-04-27 12:04:30|962.7|962.6|963.4|963|963.6|963.3|962.7|962.4|496
1651061080000|2022-04-27 12:04:40|963.3|962.9|963.8|963.4|963.8|963.5|963.2|962.8|0
1651061090000|2022-04-27 12:04:50|963.7|963.3|963.5|963.2|963.7|963.3|963.3|962.7|0
1651061100000|2022-04-27 12:05:00|963.4|963.3|963.8|963.4|963.8|963.4|963.4|962.9|413
1651061110000|2022-04-27 12:05:10|963.9|963.5|964|963.6|964|963.8|963.9|963.4|1469
1651061120000|2022-04-27 12:05:20|963.9|963.7|964.6|964.3|964.6|964.3|963.9|963.5|1500
1651061130000|2022-04-27 12:05:30|964.4|964.2|964.6|964.3|964.6|964.3|964.1|963.7|4319
1651061140000|2022-04-27 12:05:40|964.5|964.4|964.6|964.4|964.6|964.4|964.4|964.1|600
1651061150000|2022-04-27 12:05:50|964.8|964.3|965|964.8|965|964.8|964.7|964.3|2744
1651061160000|2022-04-27 12:06:00||964.7||964.8||964.8||964.7|0
1651061170000|2022-04-27 12:06:10|964.9|964.7|964.5|964.1|964.9|964.8|964.3|963.9|3477
1651061180000|2022-04-27 12:06:20|964.4|964|964.3|963.9|964.8|964.5|964.3|963.9|511
1651061190000|2022-04-27 12:06:30|964.2|963.7|964.5|964.1|964.5|964.1|964.1|963.7|1770
1651061200000|2022-04-27 12:06:40|964.4|964|963.9|963.5|964.5|964|963.8|963.4|3070
1651061210000|2022-04-27 12:06:50|963.8|963.4|963.9|963.7|963.9|963.7|963.7|963.2|382
1651061220000|2022-04-27 12:07:00|963.8|963.6|964.3|964|964.4|964|963.2|962.7|9705
1651061230000|2022-04-27 12:07:10|964.4|964.1|965.2|965|965.2|965.1|964.3|964|5472
1651061240000|2022-04-27 12:07:20|965.4|965.1|964.9|964.6|965.4|965.2|964.7|964.3|1882
1651061250000|2022-04-27 12:07:30|965|964.7|965.4|965|965.4|965.1|964.8|964.4|4623
1651061260000|2022-04-27 12:07:40|965.3|965.1|965.4|965.2|965.4|965.2|965.3|964.9|1050
1651061270000|2022-04-27 12:07:50|965.5|965.3|965.3|965|965.7|965.4|965.2|965|1206
1651061280000|2022-04-27 12:08:00|965.2|964.8|965.2|965|965.2|965.1|965|964.8|1548
1651061290000|2022-04-27 12:08:10|965.1|964.9|965.5|965.2|965.8|965.5|965.1|964.8|2944
1651061300000|2022-04-27 12:08:20|965.6|965.1|965.4|965.1|965.6|965.1|965.4|965.1|0
1651061310000|2022-04-27 12:08:30|965.5|965.2|965.6|965.3|965.6|965.4|965.5|965.2|1405
1651061320000|2022-04-27 12:08:40|965.5|965.4|966.4|966.1|966.5|966.2|965.5|965.3|8389
1651061330000|2022-04-27 12:08:50|966.5|966.2|966.2|965.9|966.5|966.2|966.2|965.9|1258
1651061340000|2022-04-27 12:09:00|966.3|966|966.8|966.5|967|966.7|966.2|966|1664
1651061350000|2022-04-27 12:09:10|966.6|966.6|968.2|967.9|968.2|967.9|966.6|966.6|17609
1651061360000|2022-04-27 12:09:20|968.1|968|968.7|968.3|969.3|968.9|968.1|968|5815
1651061370000|2022-04-27 12:09:30|968.8|968.5|969.4|969|969.9|969.6|968.8|968.5|8531
1651061380000|2022-04-27 12:09:40|969.6|969.1|969.2|969|969.6|969.3|969.1|969|10346
1651061390000|2022-04-27 12:09:50|969.1|968.7|969.4|969.1|969.6|969.5|968.5|968.2|30625
1651061400000|2022-04-27 12:10:00|969.5|969|968.2|967.9|969.6|969.3|968.2|967.9|4283
1651061410000|2022-04-27 12:10:10|968.1|967.7|968.4|968.1|968.6|968.2|968|967.6|1527
1651061420000|2022-04-27 12:10:20|968.3|968|968.3|967.9|968.7|968.5|968.1|967.6|2795
1651061430000|2022-04-27 12:10:30|968.4|968|967.8|967.4|968.6|968.2|967.8|967.3|125
1651061440000|2022-04-27 12:10:40|967.7|967.5|967.6|967.2|967.7|967.5|967.3|966.8|2439
1651061450000|2022-04-27 12:10:50|967.7|967.3|967.3|966.9|967.8|967.5|967.2|966.9|0
1651061460000|2022-04-27 12:11:00|967.2|967.2|967.6|967.3|967.6|967.3|967.2|966.9|1502
1651061470000|2022-04-27 12:11:10|967.7|967.4|967.6|967.3|967.9|967.6|967.5|967.1|4665
1651061480000|2022-04-27 12:11:20|967.4|967.4|967.8|967.4|967.9|967.6|967.4|967.3|1826
1651061490000|2022-04-27 12:11:30|967.6|967.3|967.8|967.4|967.9|967.5|967.6|967.3|548
1651061500000|2022-04-27 12:11:40|967.9|967.5|968.5|968.2|968.6|968.4|967.9|967.5|1671
1651061510000|2022-04-27 12:11:50|968.6|968.3|968.8|968.5|968.9|968.6|968.6|968.3|103
1651061520000|2022-04-27 12:12:00|968.7|968.4|968.7|968.2|969|968.6|968.5|968.2|1000
1651061530000|2022-04-27 12:12:10|968.8|968.3|969.2|969|969.2|969|968.8|968.3|2102
1651061540000|2022-04-27 12:12:20|969.3|969.1|969.1|968.7|969.6|969.4|969.1|968.7|4245
1651061550000|2022-04-27 12:12:30|969|968.6|969|968.7|969.1|968.9|968.9|968.5|361
1651061560000|2022-04-27 12:12:40|968.9|968.8|969|968.7|969|968.8|968.6|968.5|1927
1651061570000|2022-04-27 12:12:50|968.9|968.6|969.1|968.8|969.1|968.9|968.8|968.5|628
1651061580000|2022-04-27 12:13:00|969|968.9|968.9|968.6|969|968.9|968.8|968.4|309
1651061590000|2022-04-27 12:13:10|968.8|968.5|969.6|969.4|969.6|969.4|968.7|968.3|3924
1651061600000|2022-04-27 12:13:20|969.5|969.3|969.6|969.3|969.9|969.5|969.4|969.1|6256
1651061610000|2022-04-27 12:13:30|969.5|969.2|969.9|969.7|969.9|969.7|969.4|969.1|1538
1651061620000|2022-04-27 12:13:40|970|969.8|970.3|970|970.3|970.1|969.9|969.7|29045
1651061630000|2022-04-27 12:13:50|970.2|970.1|970.3|970.1|970.3|970.1|970.1|969.9|1392
1651061640000|2022-04-27 12:14:00|970.4|970.2|970|969.7|970.4|970.2|970|969.6|8264
1651061650000|2022-04-27 12:14:10|970.1|969.8|970.4|970|970.4|970.1|970|969.7|6930
1651061660000|2022-04-27 12:14:20|970.3|970.1|970.5|970.1|970.5|970.3|970.3|970|561
1651061670000|2022-04-27 12:14:30|970.4|970.2|969.7|969.3|970.4|970.2|969.7|969.3|0
1651061680000|2022-04-27 12:14:40|969.6|969.2|970.5|970.2|970.5|970.2|969.5|969.2|2596
1651061690000|2022-04-27 12:14:50|970.7|970.3|971|970.8|971|970.8|970.7|970.3|1096
1651061700000|2022-04-27 12:15:00|970.9|970.7|970.7|970.4|971|970.7|970.7|970.3|6127
1651061710000|2022-04-27 12:15:10|970.8|970.5|970.8|970.5|971|970.9|970.7|970.3|1223
1651061720000|2022-04-27 12:15:20|970.7|970.6|970.8|970.5|970.8|970.6|970.7|970.4|525
1651061730000|2022-04-27 12:15:30|971|970.6|970.1|969.8|971|970.7|970.1|969.8|1646
1651061740000|2022-04-27 12:15:40|969.9|969.7|969.7|969.3|969.9|969.7|969.5|969.2|0
1651061750000|2022-04-27 12:15:50|969.6|969.4|970.9|970.5|971|970.7|969.6|969.4|24204
1651061760000|2022-04-27 12:16:00|971|970.6|970.9|970.6|971.3|971.1|970.8|970.5|2073
1651061770000|2022-04-27 12:16:10|970.8|970.7|971.3|971|971.3|971.1|970.8|970.7|976
1651061780000|2022-04-27 12:16:20|971.2|970.9|970.2|969.9|971.3|971|970.2|969.8|5149
1651061790000|2022-04-27 12:16:30|970.3|970|970.7|970.4|970.7|970.5|970|969.7|3071
1651061800000|2022-04-27 12:16:40|970.6|970.3|971|970.7|971|970.9|970.6|970.3|3600
1651061810000|2022-04-27 12:16:50|970.9|970.6|971|970.7|971|970.9|970.5|970.2|5885
1651061820000|2022-04-27 12:17:00|970.9|970.6|970.9|970.7|970.9|970.7|970.8|970.5|309
1651061830000|2022-04-27 12:17:10|971|970.8|970.6|970.3|971|970.8|970.4|970.1|3468
1651061840000|2022-04-27 12:17:20|970.5|970.2|970.3|969.9|970.6|970.3|970.3|969.9|1850
1651061850000|2022-04-27 12:17:30|970.4|970.1|970.4|970.2|970.4|970.2|970.3|970.1|1119
1651061860000|2022-04-27 12:17:40|970.5|970.3|969.9|969.5|970.6|970.4|969.9|969.5|3562
1651061870000|2022-04-27 12:17:50|969.8|969.6|970.1|969.7|970.2|969.8|969.4|969.1|4827
1651061880000|2022-04-27 12:18:00|970|969.8|970|969.7|970|970|969.7|969.3|540
1651061890000|2022-04-27 12:18:10||969.6||969.6||969.6||969.5|0
1651061900000|2022-04-27 12:18:20|969.6|969.5|969.3|969|969.8|969.5|969.2|969|1986
1651061910000|2022-04-27 12:18:30|969.5|969.1|969.5|969.2|969.5|969.2|969.5|969|532
1651061920000|2022-04-27 12:18:40|970|969.3|969.6|969.3|970|969.4|969.5|969.2|10300
1651061930000|2022-04-27 12:18:50|969.5|969.4|969.9|969.7|969.9|969.7|969.5|969.4|7512
1651061940000|2022-04-27 12:19:00|969.8|969.6|969.9|969.7|969.9|969.8|969.8|969.6|3833
1651061950000|2022-04-27 12:19:10|970|969.6|970.1|969.9|970.1|969.9|969.9|969.6|2684
1651061960000|2022-04-27 12:19:20|970.2|970|970.2|969.8|971|970.9|970.2|969.8|9778
1651061970000|2022-04-27 12:19:30|970.1|969.7|969.7|969.4|970.1|969.8|969.7|969.4|1013
1651061980000|2022-04-27 12:19:40|969.6|969.3|969.6|969.4|969.7|969.5|969.4|969|656
1651061990000|2022-04-27 12:19:50|969.5|969.2|969.3|969|969.5|969.2|969|968.8|895
1651062000000|2022-04-27 12:20:00|969.5|968.9|969.4|969.1|970.2|969.8|969.3|968.9|4634
1651062010000|2022-04-27 12:20:10|969.5|969.2|969.9|969.5|970|969.5|969|968.6|5967
1651062020000|2022-04-27 12:20:20|969.8|969.3|969.2|968.8|969.9|969.3|969.1|968.8|211
1651062030000|2022-04-27 12:20:30|969.1|969|969.3|969.1|969.6|969.1|968.9|968.6|1227
1651062040000|2022-04-27 12:20:40|969.2|968.9|968.9|968.7|969.2|968.9|968.7|968.4|500
1651062050000|2022-04-27 12:20:50|969.2|968.6|969.2|968.9|969.2|969|969.2|968.6|4485
1651062060000|2022-04-27 12:21:00|969.1|968.8|969|968.7|969.8|969.7|968.8|968.7|17026
1651062070000|2022-04-27 12:21:10|969.1|968.8|969.8|969.5|970.5|970.3|969.1|968.8|14026
1651062080000|2022-04-27 12:21:20|969.7|969.4|970.2|970|970.5|970.4|969.7|969.4|19766
1651062090000|2022-04-27 12:21:30|970.3|970.1|970.8|970.4|971|970.8|970.3|970.1|11171
1651062100000|2022-04-27 12:21:40|971|970.5|971.4|971.2|971.6|971.5|970.6|970.2|23377
1651062110000|2022-04-27 12:21:50|971.5|971|973|972.6|973.4|973.2|971.5|971|61654
1651062120000|2022-04-27 12:22:00|972.9|972.7|972.5|972.1|973.3|973|972.4|972|2302
1651062130000|2022-04-27 12:22:10|972.8|972.2|973.1|972.9|973.1|972.9|972.8|972.1|1351
1651062140000|2022-04-27 12:22:20|973.3|973|972.5|972.2|973.3|973|972.2|971.9|3385
1651062150000|2022-04-27 12:22:30|972.6|972.3|972.6|972.4|972.6|972.5|972.2|971.9|7986
1651062160000|2022-04-27 12:22:40|972.8|972.5|973.2|972.9|973.2|972.9|972.8|972.3|3489
1651062170000|2022-04-27 12:22:50|973.3|973|973.3|972.9|973.5|973.3|973|972.7|202
1651062180000|2022-04-27 12:23:00|973.2|973|974|973.7|974|973.7|973.1|972.8|2287
1651062190000|2022-04-27 12:23:10|973.9|973.6|974.1|973.8|974.4|974.1|973.7|973.4|17469
1651062200000|2022-04-27 12:23:20|974|973.6|973.9|973.5|974|973.8|973.6|973.4|3121
1651062210000|2022-04-27 12:23:30|973.8|973.6|973.6|973.3|974.1|973.7|973.5|973.2|2340
1651062220000|2022-04-27 12:23:40|973.5|973.2|972.9|972.6|973.6|973.2|972.9|972.5|1843
1651062230000|2022-04-27 12:23:50|973.1|972.8|973.3|972.9|973.3|972.9|973.1|972.8|1346
1651062240000|2022-04-27 12:24:00|973.6|973.2|973.2|972.8|973.8|973.5|973.2|972.8|1253
1651062250000|2022-04-27 12:24:10|973.4|972.9|973.2|972.7|973.4|973|973.2|972.7|0
1651062260000|2022-04-27 12:24:20|973|972.6|973.1|972.7|973.9|973.4|973|972.6|0
1651062270000|2022-04-27 12:24:30|973.4||973.1||973.4||973.1||303
1651062280000|2022-04-27 12:24:40|973.3|973|972.7|972.2|973.3|973|972.7|972.2|1435
1651062290000|2022-04-27 12:24:50|972.6|972.1|972.6|972.1|972.6|972.3|972.5|972.1|137
1651062300000|2022-04-27 12:25:00|972.4|971.7|972.6|972.1|972.6|972.2|972.1|971.7|82
1651062310000|2022-04-27 12:25:10|972.4|972.2|972.5|972|972.5|972.2|972.2|971.7|0
1651062320000|2022-04-27 12:25:20|972.4|971.8|972.1|971.5|972.4|971.9|972.1|971.5|580
1651062330000|2022-04-27 12:25:30|971.9|971.4|971.9|971.4|971.9|971.4|971.9|971.4|0
1651062340000|2022-04-27 12:25:40|971.8|971.1|971.4|970.9|971.9|971.2|971.4|970.9|3
1651062350000|2022-04-27 12:25:50||971||971.1||971.1||971|0
1651062360000|2022-04-27 12:26:00|971.6|971.2|971.4|970.9|971.6|971.2|971.4|970.9|2437
1651062370000|2022-04-27 12:26:10|971.3|970.8|970.2|969.8|971.8|971.4|970.2|969.8|1256
1651062380000|2022-04-27 12:26:20|969.9|969.6|969.7|969.3|969.9|969.6|969.6|969.2|65
1651062390000|2022-04-27 12:26:30|969.5|969.1|969.6|969.1|969.9|969.2|969.4|969|0
1651062400000|2022-04-27 12:26:40|969.5|969|969|968.6|969.5|969|968.9|968.5|100
1651062410000|2022-04-27 12:26:50|968.9|968.4|968.8|968.3|969.1|968.5|968.8|968.3|1150
1651062420000|2022-04-27 12:27:00|968.9|968.5|968.8|968.5|968.9|968.5|968.8|968.5|2195
1651062430000|2022-04-27 12:27:10|968.6|968.1|968.8|968.5|968.8|968.5|968.4|968.1|6939
1651062440000|2022-04-27 12:27:20|969.1|968.6|968.7|968.3|969.1|968.6|968.6|968.2|709
1651062450000|2022-04-27 12:27:30|968.6|968.1|968.4|968|968.6|968.1|967.9|967.5|2789
1651062460000|2022-04-27 12:27:40|968.5|968.1|968.4|967.9|968.5|968.1|968.4|967.9|500
1651062470000|2022-04-27 12:27:50|969.5|968.9|969.2|968.8|969.5|968.9|969.2|968.7|1932
1651062480000|2022-04-27 12:28:00|969.1|968.6|968.9|968.5|969.1|968.6|968.8|968.3|4352
1651062490000|2022-04-27 12:28:10|969|968.7|969.4|969.1|969.4|969.1|969|968.7|1651
1651062500000|2022-04-27 12:28:20|969.3|969.2|969.3|968.7|969.3|969.2|969.3|968.7|404
1651062510000|2022-04-27 12:28:30|969.1|968.6|969.5|969|969.5|969|969.1|968.6|1945
1651062520000|2022-04-27 12:28:40|969.4|969.1|969.4|969.1|969.4|969.1|969.4|969.1|2689
1651062530000|2022-04-27 12:28:50|969.3|968.9|968.1|967.6|969.3|968.9|968.1|967.6|897
1651062540000|2022-04-27 12:29:00|968|967.5|967.2|966.7|968|967.6|967.2|966.7|1319
1651062550000|2022-04-27 12:29:10|966.9|966.5|967.1|966.7|967.1|966.7|966.9|966.5|0
1651062560000|2022-04-27 12:29:20|967|966.5|966.2|965.7|967.1|966.6|966.2|965.7|160
1651062570000|2022-04-27 12:29:30|966.1|965.8|965.6|965.1|966.1|965.8|965.3|965|4361
1651062580000|2022-04-27 12:29:40|965.3|965|964.7|964.1|965.3|965|964.6|964.1|697
1651062590000|2022-04-27 12:29:50|964.5||964.5||964.5||964.5||0
1651062600000|2022-04-27 12:30:00|964.2|963.9|964.2|963.5|964.4|964|964|963.5|2527
1651062610000|2022-04-27 12:30:10|964.1|963.4|963.9|963.4|964.1|963.4|963.8|963.4|20
1651062620000|2022-04-27 12:30:20|963.8|963.2|963.2|962.5|963.8|963.2|963|962.5|2937
1651062630000|2022-04-27 12:30:30|963|962.7|964|962.9|964|962.9|963|962.5|1024
1651062640000|2022-04-27 12:30:40|964.3|963.8|963|962.5|964.3|963.8|963|962.3|638
1651062650000|2022-04-27 12:30:50|963.2|962.7|963|962.5|963.2|962.7|962.6|962.1|1045
1651062660000|2022-04-27 12:31:00|963.3|963.7|964.5|964.1|964.7|964.3|963.3|963.7|835
1651062670000|2022-04-27 12:31:10|964.3|963.7|964|963.5|964.5|963.9|964|963.3|1210
1651062680000|2022-04-27 12:31:20|963.6|963.4|963.6|963.2|963.8|963.4|963.6|963|1663
1651062690000|2022-04-27 12:31:30|963.8|963.4|964.5|963.7|964.5|963.9|963.8|963.4|1911
1651062700000|2022-04-27 12:31:40||963.8||963.7||963.9||963.7|0
1651062710000|2022-04-27 12:31:50|963.5|963.9|963.3|962.8|963.5|963.9|963.3|962.8|2072
1651062720000|2022-04-27 12:32:00|963.5|963|964.1|963.6|964.1|963.6|963.5|963|1796
1651062730000|2022-04-27 12:32:10|964.6|964|964.5|964|964.7|964|964.5|964|403
1651062740000|2022-04-27 12:32:20|964.6|964.2|964|963.5|964.7|964.2|963.9|963.2|1419
1651062750000|2022-04-27 12:32:30|963.9|963.7|963.3|962.7|963.9|963.7|963.3|962.7|9042
1651062760000|2022-04-27 12:32:40|963.1|962.6|962.7|962.1|963.1|962.6|962.7|962.1|0
1651062770000|2022-04-27 12:32:50|962.5|961.9|962.2|961.8|962.7|962.3|962.2|961.8|1923
1651062780000|2022-04-27 12:33:00|962|961.6|962.1|961.6|962.3|961.8|962|961.4|980
1651062790000|2022-04-27 12:33:10|962|961.3|961.6|961.1|962.1|961.3|961.6|961.1|0
1651062800000|2022-04-27 12:33:20|961.3|961|960.7|960.2|961.3|961|960.7|960.2|3311
1651062810000|2022-04-27 12:33:30|960.9|960.5|961.5|960.9|961.5|960.9|960.9|960.5|1154
1651062820000|2022-04-27 12:33:40|961.6|961.1|962.3|961.8|962.3|961.8|961.4|961|1897
1651062830000|2022-04-27 12:33:50|962.1|961.6|962.1|961.6|962.1|961.6|962.1|961.6|0
1651062840000|2022-04-27 12:34:00|962.2|962.1|962.7|962.3|962.7|962.3|962.1|962.1|666
1651062850000|2022-04-27 12:34:10|962.6||962.6||962.6||962.6||0
1651062860000|2022-04-27 12:34:20|962.7|962.4|962.3|961.8|962.7|962.4|962.3|961.8|1382
1651062870000|2022-04-27 12:34:30|962.5|962.8|962.9|962.4|963.4|962.8|962.5|962.4|374
1651062880000|2022-04-27 12:34:40|962.7|962.2|962.9|962.4|962.9|962.4|962.7|962.2|0
1651062890000|2022-04-27 12:34:50||962.6||962.4||962.6||962.4|0
1651062900000|2022-04-27 12:35:00|962.8|962.2|962.8|962.4|962.8|962.4|962.8|962.2|0
1651062910000|2022-04-27 12:35:10|962.7|962.2|961.8|961.3|962.7|962.2|961.8|961.3|1037
1651062920000|2022-04-27 12:35:20|961.6|961.1|961.5|961.1|961.6|961.3|961.5|961.1|0
1651062930000|2022-04-27 12:35:30|961.6|961.2|962|961.2|962|961.2|961.6|961.2|856
1651062940000|2022-04-27 12:35:40|962.1|961.7|961.1|960.6|962.1|961.7|961.1|960.5|3928
1651062950000|2022-04-27 12:35:50|961.3|960.8|960.9|960.3|961.3|960.8|960.9|960.3|500
1651062960000|2022-04-27 12:36:00|961.2|960.9|961.4|961|961.4|961|961.2|960.9|847
1651062970000|2022-04-27 12:36:10|961.3|960.8|961.9|961.3|962.4|961.8|961.3|960.8|3734
1651062980000|2022-04-27 12:36:20|961.6|961.5|961.6|961.1|961.6|961.5|961.6|961.1|667
1651062990000|2022-04-27 12:36:30|961.5|961.3|961.9|961.3|961.9|961.3|961.5|961.3|448
1651063000000|2022-04-27 12:36:40|962.1|961.5|961.8|961.3|962.1|961.5|961.8|961.3|0
1651063010000|2022-04-27 12:36:50|961.6|960.9|961.2|960.7|961.6|960.9|961.2|960.6|598
1651063020000|2022-04-27 12:37:00|961|960.5|961|960.6|961.2|960.6|961|960.5|145
1651063030000|2022-04-27 12:37:10||960.5||960.5||960.5||960.5|500
1651063040000|2022-04-27 12:37:20|960.9|960.3|961|960.6|961|960.6|960.8|960.3|520
1651063050000|2022-04-27 12:37:30|961.1|960.9|961.1|960.3|962.2|961.7|961.1|960.3|1849
1651063060000|2022-04-27 12:37:40|960.9|960.4|960.9|960.3|960.9|960.4|960.9|960.3|0
1651063070000|2022-04-27 12:37:50|961.3|960.4|961.1|960.6|961.3|960.8|960.9|960.4|1558
1651063080000|2022-04-27 12:38:00|960.8|960.3|961.3|960.8|961.3|960.8|960.8|960.3|1292
1651063090000|2022-04-27 12:38:10|961.2|960.6|961.5|961|961.5|961|961.2|960.6|0
1651063100000|2022-04-27 12:38:20|961.6|961.1|961.1|960.6|961.6|961.2|961.1|960.6|1057
1651129220000|2022-04-28 07:00:20|975.9|975.2|977.4|976.3|977.4|976.4|975.9|975.1|18357
1651129230000|2022-04-28 07:00:30|977.3|976.2|975.9|975.4|977.3|976.2|974.9|974.6|24638
1651129240000|2022-04-28 07:00:40|975.8|975.5|977.5|977|977.5|977|974.8|974.4|20977
1651129250000|2022-04-28 07:00:50|977.7|977.1|978.5|977.9|978.7|978.2|977.4|976.7|30941
1651129260000|2022-04-28 07:01:00|978|977.7|978.5|977.9|978.8|978.6|978|977.6|12943
1651129270000|2022-04-28 07:01:10|978.6|978|978.9|978.2|979.5|979|978.3|977.6|23937
1651129280000|2022-04-28 07:01:20|979|978.3|977.1|976.4|979.2|978.8|976.9|976.2|11592
1651129290000|2022-04-28 07:01:30|976.9|976.5|978.2|977.9|978.9|978.4|976.9|976.4|9935
1651129300000|2022-04-28 07:01:40|978.3|977.8|977.8|977.3|978.3|977.8|977.5|976.9|2917
1651129310000|2022-04-28 07:01:50|977.9|977.4|978.4|977.8|978.4|978|977.5|977|5775
1651129320000|2022-04-28 07:02:00|978.6|977.9|976.4|975.9|979.5|979|975.9|975.2|36806
1651129330000|2022-04-28 07:02:10|976.5|976|977.9|977.3|977.9|977.3|976.3|975.9|5062
1651129340000|2022-04-28 07:02:20|978|977.4|979.1|978.4|979.2|978.7|978|977.2|7415
1651129350000|2022-04-28 07:02:30|979.2|978.5|979.4|978.6|979.5|979|978.9|978.3|2500
1651129360000|2022-04-28 07:02:40|979.1|978.7|979.8|979.4|980|979.5|979|978.6|1015
1651129370000|2022-04-28 07:02:50|979.7|979.1|978.2|977.3|979.7|979.1|978.2|977.2|9203
1651129380000|2022-04-28 07:03:00|978.1|977.4|977.6|977.1|978.5|977.7|977.3|976.7|3651
1651129390000|2022-04-28 07:03:10|977.8|977.2|977.5|977|977.9|977.2|976.2|975.5|32396
1651129400000|2022-04-28 07:03:20|977.4|976.9|974.3|973.6|977.5|976.9|974.3|973.4|13378
1651129410000|2022-04-28 07:03:30|974.2|973.7|975.8|975.1|975.8|975.1|974.2|973.7|11392
1651129420000|2022-04-28 07:03:40|975.7|974.9|976.3|975.7|976.5|975.9|975.2|974.5|3040
1651129430000|2022-04-28 07:03:50|976.2|975.5|975.6|974.9|976.3|975.7|975.3|974.5|400
1651129440000|2022-04-28 07:04:00|975.7|974.8|975.6|974.8|976.1|975.4|974.4|973.8|37119
1651129450000|2022-04-28 07:04:10|975.7|974.9|974.7|974|976|975.4|974.2|973.8|17086
1651129460000|2022-04-28 07:04:20|974.6|974.1|976.8|976.3|976.9|976.3|974.5|974.1|6810
1651129470000|2022-04-28 07:04:30|976.9|976.4|976.8|976.4|977.5|976.9|976.5|975.8|34933
1651129480000|2022-04-28 07:04:40|977|976.5|977.1|976.4|977.5|977|976.6|976.1|14693
1651129490000|2022-04-28 07:04:50|977.2|976.5|976.5|975.8|977.4|976.8|976.5|975.8|10547
1651129500000|2022-04-28 07:05:00|976.4|975.9|974.6|974|976.6|976.1|974.6|973.9|18599
1651129510000|2022-04-28 07:05:10|974.5|973.9|974.3|973.7|975.1|974.4|974|973.2|13175
1651129520000|2022-04-28 07:05:20|974.5|973.8|972.6|971.9|974.6|974.2|972.6|971.6|10639
1651129530000|2022-04-28 07:05:30|972.7|972|972.2|971.7|973.3|972.8|972.2|971.5|10368
1651129540000|2022-04-28 07:05:40|972.3|971.8|973.4|972.9|973.6|973.1|972.1|971.2|5012
1651129550000|2022-04-28 07:05:50|973.3|973|972.9|972.3|973.8|973.3|972.8|972.3|6702
1651129560000|2022-04-28 07:06:00|972.8|972.1|973|972.6|973.3|972.8|972|971.7|7668
1651129570000|2022-04-28 07:06:10|972.9|972.5|971.6|971|972.9|972.5|971.1|970.6|37817
1651129580000|2022-04-28 07:06:20|971.5|970.9|973.1|972.4|973.2|972.7|971.3|970.7|2100
1651129590000|2022-04-28 07:06:30|973|972.6|972.7|972|973.3|972.6|972.4|971.9|1662
1651129600000|2022-04-28 07:06:40|972.6|972.1|972.6|972.2|973.1|972.4|972.1|971.6|5333
1651129610000|2022-04-28 07:06:50|972.5|972|971.2|970.7|972.5|972|971.2|970.6|2908
1651129620000|2022-04-28 07:07:00|971.4|970.8|970.3|969.8|972.3|971.8|970|969.7|28868
1651129630000|2022-04-28 07:07:10|970.2|969.9|969.2|968.5|970.2|969.9|968.8|967.9|7995
1651129640000|2022-04-28 07:07:20|969.3|968.7|970.4|969.7|970.7|970.1|968.9|968.4|7191
1651129650000|2022-04-28 07:07:30|970.5|969.8|970.2|969.6|970.5|970.1|969.6|969|4043
1651129660000|2022-04-28 07:07:40|970.5|969.7|970.5|970.3|970.5|970.4|970.4|969.7|3983
1651129670000|2022-04-28 07:07:50|970|969.9|970.5|969.8|970.5|970.4|970|969.8|11625
1651129680000|2022-04-28 07:08:00|970.7|969.9|970.7|970.2|971.1|970.5|970.3|969.8|6941
1651129690000|2022-04-28 07:08:10|970.6|970.1|970.2|969.8|970.7|970.1|969.9|969.6|2363
1651129700000|2022-04-28 07:08:20|970|969.7|969.7|969.2|970|969.7|969.6|969.1|5000
1651129710000|2022-04-28 07:08:30|969.6|969.1|969.7|969.1|969.7|969.2|969|968.6|4795
1651129720000|2022-04-28 07:08:40|969.8|969|969.3|968.7|969.8|969.1|969|968.5|833
1651129730000|2022-04-28 07:08:50|969.4|968.8|969.3|968.9|969.6|969.3|969.1|968.7|22353
1651129740000|2022-04-28 07:09:00|969.4|969|970.1|969.7|970.2|970|969.4|968.9|16147
1651129750000|2022-04-28 07:09:10|970.2|969.8|970.9|970.6|971.2|970.9|970.1|969.6|7371
1651129760000|2022-04-28 07:09:20|970.8|970.5|970.2|969.6|970.8|970.5|970.1|969.5|6629
1651129770000|2022-04-28 07:09:30|970|969.5|971.1|970.7|971.5|971|969.9|969.3|7284
1651129780000|2022-04-28 07:09:40|970.9|970.6|972.2|971.8|972.6|972|970.9|970.6|6579
1651129790000|2022-04-28 07:09:50|972.1|971.7|972.4|971.9|972.4|971.9|972.1|971.7|200
1651129800000|2022-04-28 07:10:00|972.6|972|973.9|973.4|974|973.5|972.2|971.6|3657
1651129810000|2022-04-28 07:10:10|973.7|973.3|973.5|973.1|974.5|974.1|973.3|973.1|9291
1651129820000|2022-04-28 07:10:20|973.6|973.2|972.7|972.4|973.7|973.2|972.5|972.1|3530
1651129830000|2022-04-28 07:10:30|973|972.5|972.1|971.6|973.3|972.8|970.9|970.5|11963
1651129840000|2022-04-28 07:10:40|972.2|971.7|971.4|971|972.5|972|971.4|970.9|5854
1651129850000|2022-04-28 07:10:50|971.1|971.1|970.6|970|971.1|971.1|970.1|969.6|4031
1651129860000|2022-04-28 07:11:00|970.7|970.1|969.8|969.4|970.7|970.2|969.8|969.4|955
1651129870000|2022-04-28 07:11:10|970|969.5|970.4|969.8|970.7|970.2|970|969.5|3776
1651129880000|2022-04-28 07:11:20|970.6|970|972|971.7|972.3|971.7|970.5|970|5529
1651129890000|2022-04-28 07:11:30|972.2|971.8|972.3|971.8|972.5|972.1|972|971.8|2848
1651129900000|2022-04-28 07:11:40|972.2|971.7|973.4|972.8|973.4|972.8|971.8|971.5|4206
1651129910000|2022-04-28 07:11:50|973.3|972.9|972.7|972.4|974.3|973.8|972.7|972.3|5152
1651129920000|2022-04-28 07:12:00|972.6|972.3|972.5|972|972.6|972.3|971.9|971.3|0
1651129930000|2022-04-28 07:12:10|972.3|972.1|973.8|973.5|974|973.5|972.3|972.1|7456
1651129940000|2022-04-28 07:12:20|974.1|973.6|975|974.6|975.4|974.9|974.1|973.6|3771
1651129950000|2022-04-28 07:12:30|975.1|974.7|976.9|976.6|977.6|977|975.1|974.7|12492
1651129960000|2022-04-28 07:12:40|977|976.5|974.8|974.4|977.1|976.7|974.6|974.4|3838
1651129970000|2022-04-28 07:12:50|974.7|974.5|975.6|975.1|975.6|975.1|974.3|974.1|4803
1651129980000|2022-04-28 07:13:00|975.5|975|975.8|975.4|976|975.6|975.1|974.7|4930
1651129990000|2022-04-28 07:13:10|976|975.5|976.8|976.2|976.8|976.2|975.8|975.4|1600
1651130000000|2022-04-28 07:13:20|976.6|976.3|974.6|974.2|977|976.6|974.6|974.1|3937
1651130010000|2022-04-28 07:13:30|974.7|974.3|974.9|974.5|975|974.6|973.4|972.9|24137
1651130020000|2022-04-28 07:13:40|975|974.6|973.7|973.3|975.7|975.2|973.7|973.2|4019
1651130030000|2022-04-28 07:13:50|973.6|973.2|976.3|975.9|976.4|975.9|973.6|973.2|22997
1651130040000|2022-04-28 07:14:00|976.5|976|977.9|977.5|978|977.7|976.3|975.9|14321
1651130050000|2022-04-28 07:14:10|977.7|977.3|978.5|978.2|979.2|978.8|977.5|977|62976
1651130060000|2022-04-28 07:14:20|978.6|978.3|978.5|977.9|979.2|978.8|978.1|977.7|9375
1651130070000|2022-04-28 07:14:30|978.6|978|978.6|978.1|979|978.7|977.9|977.7|12023
1651130080000|2022-04-28 07:14:40|978.5|978.2|976.2|975.7|978.8|978.4|975.7|975.6|13742
1651130090000|2022-04-28 07:14:50|976.1|975.8|976|975.5|976.4|976.1|975.6|975.2|2203
1651130100000|2022-04-28 07:15:00|975.9|975.6|976.7|976.3|977.1|976.6|975.7|975.3|4206
1651130110000|2022-04-28 07:15:10|976.8|976.5|975.3|974.9|976.9|976.5|975.1|974.7|6393
1651130120000|2022-04-28 07:15:20|975.6|974.8|975.5|975.1|976|975.6|974.8|974.3|5621
1651130130000|2022-04-28 07:15:30|975.8|975.2|975.7|975.3|976|975.6|975.3|974.9|1132
1651130140000|2022-04-28 07:15:40|975.6|975.2|975.6|975.4|976|975.5|975|974.5|1199
1651130150000|2022-04-28 07:15:50|975.7|975.5|975.4|975|976|975.6|975|974.7|2528
1651130160000|2022-04-28 07:16:00|975.5|975.1|976.3|975.9|976.5|976|975.4|975.1|2511
1651130170000|2022-04-28 07:16:10|976.5|976|975.4|975|977.1|976.6|975.2|974.8|6523
1651130180000|2022-04-28 07:16:20|975.6|975.1|975.4|975.1|976.5|976.1|975.3|974.8|9564
1651130190000|2022-04-28 07:16:30|975.5|975|973.9|973.7|975.5|975.2|973.9|973.7|1908
1651130200000|2022-04-28 07:16:40|974|973.6|973.7|973.3|974.7|974.4|973.5|973.2|5058
1651130210000|2022-04-28 07:16:50|973.6|973.2|974.3|974|974.4|974.1|973.5|973.2|1424
1651130220000|2022-04-28 07:17:00|974.2|973.9|974.4|974.1|974.4|974.1|973.8|973.6|6228
1651130230000|2022-04-28 07:17:10|974.3|973.9|975.2|974.8|975.6|975.1|973.9|973.5|4879
1651130240000|2022-04-28 07:17:20|975.1|974.9|976.7|976.4|976.7|976.4|974.7|974.5|9370
1651130250000|2022-04-28 07:17:30|976.6|976.2|976.7|976.3|977|976.5|975.5|975.3|19197
1651130260000|2022-04-28 07:17:40|976.5|976.2|976.1|975.7|977.5|977.1|976.1|975.7|7620
1651130270000|2022-04-28 07:17:50|976.3|975.8|977|976.7|977.1|976.8|976|975.7|3092
1651130280000|2022-04-28 07:18:00|977.1|976.6|979.4|979|979.6|979.1|976.7|976.4|20438
1651130290000|2022-04-28 07:18:10|979.5|979.1|981.1|980.8|981.6|981.2|979.5|979.1|28675
1651130300000|2022-04-28 07:18:20|981.2|980.9|979.9|979.4|981.6|981.2|979.9|979.4|18674
1651130310000|2022-04-28 07:18:30|979.8|979.3|979.7|979.3|979.9|979.5|978.3|977.8|14159
1651130320000|2022-04-28 07:18:40|979.9|979.4|981|980.6|981.4|981.1|979.9|979.4|13786
1651130330000|2022-04-28 07:18:50|981.1|980.7|981.6|981.3|982|981.5|980.9|980.6|4821
1651130340000|2022-04-28 07:19:00|981.7|981.4|980.6|980.3|981.7|981.4|980.5|980.3|6158
1651130350000|2022-04-28 07:19:10|980.5|980.2|978.3|977.9|980.5|980.2|977.9|977.5|3299
1651130360000|2022-04-28 07:19:20|978.2|977.7|978.5|978.2|979.6|979|978|977.7|4143
1651130370000|2022-04-28 07:19:30|978.4|977.7|979.1|978.7|979.4|978.9|976.2|975.6|54561
1651130380000|2022-04-28 07:19:40|979.3|978.8|979.6|979.3|979.9|979.3|979|978.6|6710
1651130390000|2022-04-28 07:19:50|979.8|979.4|978.6|978.4|980|979.6|978.6|978.3|10973
1651130400000|2022-04-28 07:20:00|978.8|978.5|980|979.6|980|979.8|978.6|978.4|4413
1651130410000|2022-04-28 07:20:10|980.1|979.7|980.5|980.1|981|980.6|980.1|979.6|8218
1651130420000|2022-04-28 07:20:20|980.4|979.9|979.5|979|980.5|979.9|978.9|978.3|1781
1651130430000|2022-04-28 07:20:30|979.4|978.9|978|977.5|979.4|978.9|977.9|977.4|6185
1651130440000|2022-04-28 07:20:40|978.2|977.7|977.5|977.1|978.4|977.9|977.3|977|3871
1651130450000|2022-04-28 07:20:50|977.7|977.2|976.7|976.4|977.8|977.3|976.6|976.4|9779
1651130460000|2022-04-28 07:21:00|977.4|976.5|975.9|975.6|977.5|976.8|975.5|975.2|14395
1651130470000|2022-04-28 07:21:10|976.5|975.5|975.7|975.3|976.5|975.9|975.5|975.2|16202
1651130480000|2022-04-28 07:21:20|975.9|975.4|975.8|975.5|975.9|975.5|975.4|975.2|1644
1651130490000|2022-04-28 07:21:30|975.7|975.4|976.2|975.8|976.6|976.2|975.5|975.2|1231
1651130500000|2022-04-28 07:21:40|976|975.7|975.8|975.5|976|975.7|975.4|975.2|1217
1651130510000|2022-04-28 07:21:50|975.7|975.4|975|974.6|975.9|975.5|974.8|974.3|9689
1651130520000|2022-04-28 07:22:00|975.1|974.7|976|975.7|976.2|975.8|974.9|974.5|877
1651130530000|2022-04-28 07:22:10|976.2|975.8|976.6|976.3|976.9|976.4|976.1|975.8|1353
1651130540000|2022-04-28 07:22:20|976.5|976.1|976.6|976.2|976.8|976.5|976.4|976|484
1651130550000|2022-04-28 07:22:30|976.7|976.3|975.9|975.6|976.8|976.6|975.7|975.4|6457
1651130560000|2022-04-28 07:22:40|975.8|975.4|976|975.6|976.1|976|975.5|975.2|4318
1651130570000|2022-04-28 07:22:50|975.9|975.7|975|974.8|976|975.7|975|974.8|346
1651130580000|2022-04-28 07:23:00|974.9|974.6|974.9|974.5|975.3|975|974|973.6|9445
1651130590000|2022-04-28 07:23:10|974.8|974.4|976.8|976.5|976.8|976.5|974.8|974.4|9007
1651130600000|2022-04-28 07:23:20|976.6|976.4|976.4|976|977|976.6|976.1|975.7|3722
1651130610000|2022-04-28 07:23:30|976.3|976.1|977|976.8|977|976.8|975.6|975.2|3874
1651130620000|2022-04-28 07:23:40|977.1|976.9|978.2|977.8|978.4|978.1|977.1|976.9|5073
1651130630000|2022-04-28 07:23:50|978|977.6|977.3|977|978.4|978.1|977|976.6|12847
1651130640000|2022-04-28 07:24:00|977.4|977.1|977.9|977.6|977.9|977.6|977|976.6|3746
1651130650000|2022-04-28 07:24:10|978.1|977.7|979.5|979.1|979.5|979.3|977.9|977.6|13158
1651130660000|2022-04-28 07:24:20|979.4|979.2|980.3|980|980.3|980|979.2|978.8|12109
1651130670000|2022-04-28 07:24:30|980.2|980.2|980.4|980.2|981.2|980.8|980.1|979.6|25519
1651130680000|2022-04-28 07:24:40|980.3|980|980|979.8|980.4|980.2|979.5|979|5227
1651130690000|2022-04-28 07:24:50|979.9|979.6|980.9|980.5|981.1|980.7|979.9|979.4|14066
1651130700000|2022-04-28 07:25:00|980.8|980.6|980.8|980.4|980.9|980.7|980.3|980|6720
1651130710000|2022-04-28 07:25:10|980.9|980.2|980.9|980.6|981.3|981|980.9|980.2|5085
1651130720000|2022-04-28 07:25:20|981|980.7|981.4|981|981.7|981.1|980.9|980.7|12566
1651130730000|2022-04-28 07:25:30|981.3|981.1|979.3|979|981.8|981.3|979.1|978.8|26445
1651130740000|2022-04-28 07:25:40|979.4|978.9|978.3|978|979.4|978.9|978.2|978|10978
1651130750000|2022-04-28 07:25:50|978.1|977.9|977.1|976.7|978.6|978.2|977|976.7|695
1651130760000|2022-04-28 07:26:00|977.2|976.8|976.7|976.4|977.2|976.9|976.2|975.7|2492
1651130770000|2022-04-28 07:26:10|976.6|976.3|977.1|976.8|977.1|976.8|976.2|976|6151
1651130780000|2022-04-28 07:26:20|977.3|976.9|976.7|976.3|977.4|977.1|976.7|976.3|2299
1651130790000|2022-04-28 07:26:30|976.8|976.4|977.1|976.7|977.9|977.4|976.8|976.4|906
1651130800000|2022-04-28 07:26:40|977|976.6|977.1|976.7|977.1|976.8|976.4|975.9|3026
1651130810000|2022-04-28 07:26:50|977|976.8|976.8|976.5|977|976.8|976.6|976.3|1913
1651130820000|2022-04-28 07:27:00|976.9|976.6|976.7|976.4|977.1|976.8|976.6|976.1|200
1651130830000|2022-04-28 07:27:10|976.8|976.3|977|976.7|977.5|977.1|976.6|976.2|4543
1651130840000|2022-04-28 07:27:20|976.9|976.6|976.7|976.3|977|976.7|976.7|976.3|0
1651130850000|2022-04-28 07:27:30|976.6|976.4|975.8|975.4|976.6|976.4|975.6|975.1|1196
1651130860000|2022-04-28 07:27:40|975.9|975.5|975.8|975.4|976.7|976.3|975.6|975.4|6931
1651130870000|2022-04-28 07:27:50|975.9|975.5|976.1|975.8|976.1|975.8|975.4|975|4520
1651130880000|2022-04-28 07:28:00|976.2|975.9|976.2|975.9|976.4|976.1|975.9|975.5|1766
1651130890000|2022-04-28 07:28:10|976.3|976.1|976.1|975.8|976.3|976.1|975.9|975.8|2271
1651130900000|2022-04-28 07:28:20|976|976|976.9|976.6|977|976.8|976|976|4633
1651130910000|2022-04-28 07:28:30|977|976.4|978|977.5|978|977.7|977|976.4|168
1651130920000|2022-04-28 07:28:40|977.9|977.6|977.4|977.2|978|977.6|977.3|976.8|1554
1651130930000|2022-04-28 07:28:50|977.5|977.3|978.4|978|978.6|978.2|977.5|977.2|885
1651130940000|2022-04-28 07:29:00|978.5|978.1|978.7|978.2|978.8|978.4|978.2|977.8|0
1651130950000|2022-04-28 07:29:10|978.8|978.3|978.6|978.5|979.3|979|978.6|978.2|1825
1651130960000|2022-04-28 07:29:20|978.8|978.6|979.4|979|979.5|979.1|978.8|978.4|0
1651130970000|2022-04-28 07:29:30|979.3|978.9|979.1|978.7|979.3|978.9|978.6|978.1|4548
1651130980000|2022-04-28 07:29:40|979.2|978.6|979|978.6|979.7|979.3|978.7|978.2|4050
1651130990000|2022-04-28 07:29:50|978.8|978.5|978.6|978.2|979|978.6|978.5|978.2|0
1651131000000|2022-04-28 07:30:00|978.7|978.3|979.2|978.9|979.3|978.9|977.8|977.4|3563
1651131010000|2022-04-28 07:30:10|979.3|979|980.1|979.7|980.7|980.3|979.3|978.9|5253
1651131020000|2022-04-28 07:30:20|980.2|979.9|979.8|979.4|980.5|980.1|979|978.7|8076
1651131030000|2022-04-28 07:30:30|979.7|979.5|978.8|978.4|979.7|979.6|978.8|978.4|3666
1651131040000|2022-04-28 07:30:40|978.7|978.3|979.1|978.7|979.2|978.8|978.7|978.3|1437
1651131050000|2022-04-28 07:30:50|979.2|978.8|978.1|977.6|979.3|978.9|978.1|977.6|1100
1651131060000|2022-04-28 07:31:00|978.2|977.7|978.2|978|978.4|978.1|977.7|977.2|7493
1651131070000|2022-04-28 07:31:10|978.4|978.1|979.3|979|979.4|979|978.4|977.8|5579
1651131080000|2022-04-28 07:31:20|979.2|978.9|980.6|980.4|980.9|980.5|979.2|978.8|3239
1651131090000|2022-04-28 07:31:30|980.5|980.3|981.3|980.9|981.3|981|980.4|980.2|10284
1651131100000|2022-04-28 07:31:40|981.1|981|981.2|980.8|981.3|981|980.6|980.3|10768
1651131110000|2022-04-28 07:31:50|981.1|980.7|980.9|980.6|981.3|981|980.8|980.6|979
1651131120000|2022-04-28 07:32:00|981|980.7|980.8|980.5|981.3|981|980.6|980.3|2406
1651131130000|2022-04-28 07:32:10|980.7|980.6|981|980.6|981.4|981|980.7|980.5|8724
1651131140000|2022-04-28 07:32:20|980.9|980.7|980.6|980.2|980.9|980.7|979.9|979.5|1812
1651131150000|2022-04-28 07:32:30|980.5|980.3|981.1|980.7|981.2|980.8|980.2|980|1211
1651131160000|2022-04-28 07:32:40|981|980.6|980.7|980.3|981|980.6|980.3|979.8|429
1651131170000|2022-04-28 07:32:50|980.6|980.2|981.9|981.5|982|981.5|980.5|980.1|8551
1651131180000|2022-04-28 07:33:00|981.8|981.4|980.8|980.5|981.8|981.5|980.7|980.4|3609
1651131190000|2022-04-28 07:33:10|980.9|980.6|980.4|980.1|981.1|980.8|980.3|979.9|438
1651131200000|2022-04-28 07:33:20|980.5|980.2|980.1|979.9|980.7|980.4|980.1|979.9|4927
1651131210000|2022-04-28 07:33:30|980|979.8|980.2|979.8|980.2|979.9|979.6|979.1|4588
1651131220000|2022-04-28 07:33:40|980.3|979.9|980.7|980.3|980.8|980.3|980|979.6|11456
1651131230000|2022-04-28 07:33:50|980.8|980.5|981.2|981|981.6|981.3|980.8|980.5|16722
1651131240000|2022-04-28 07:34:00|981.4|981.1|981.7|981.4|981.7|981.4|981|980.8|8226
1651131250000|2022-04-28 07:34:10|981.6|981.2|980.7|980.5|981.6|981.4|980.5|980.3|10423
1651131260000|2022-04-28 07:34:20|980.8|980.6|981.3|980.9|981.3|981.1|980.6|980.3|9125
1651131270000|2022-04-28 07:34:30|981.4|981|981.8|981.5|981.8|981.5|980.8|980.4|26509
1651131280000|2022-04-28 07:34:40|981.9|981.6|981.3|980.9|982|981.8|981.2|980.9|11272
1651131290000|2022-04-28 07:34:50|981.2|981|981.6|981.4|981.6|981.4|981|980.7|4211
1651131300000|2022-04-28 07:35:00|981.5|981.3|980.9|980.7|981.5|981.3|980.9|980.6|5197
1651131310000|2022-04-28 07:35:10|981|980.8|981.6|981.2|981.9|981.5|980.9|980.8|12069
1651131320000|2022-04-28 07:35:20|981.5|981.3|980.9|980.7|981.5|981.3|980.6|980.3|9841
1651131330000|2022-04-28 07:35:30|981|980.8|981.9|981.5|982.2|981.8|981|980.7|11632
1651131340000|2022-04-28 07:35:40|981.8|981.4|981.8|981.4|981.9|981.5|981.4|981|5273
1651131350000|2022-04-28 07:35:50|981.7|981.3|982.2|981.8|982.2|981.9|981.2|980.9|2265
1651131360000|2022-04-28 07:36:00|982.1|981.9|984|983.8|984|983.8|982.1|981.9|6042
1651131370000|2022-04-28 07:36:10|984.1|983.9|984.2|983.8|984.6|984.3|983.5|983.4|37691
1651131380000|2022-04-28 07:36:20|984.3|983.9|984.6|984.3|984.8|984.5|984.3|983.9|1912
1651131390000|2022-04-28 07:36:30|984.7|984.4|985|984.7|985|984.7|984.6|984.3|10715
1651131400000|2022-04-28 07:36:40|984.9|984.6|983.2|982.9|985|984.8|982.8|982.3|32495
1651131410000|2022-04-28 07:36:50|983.1|982.8|983.2|982.9|983.9|983.7|982.9|982.8|9983
1651131420000|2022-04-28 07:37:00|983.1|982.8|983.2|982.9|983.6|983.3|982.7|982.5|20323
1651131430000|2022-04-28 07:37:10|983.1|983|983.2|983|983.6|983.3|982.9|982.6|4949
1651131440000|2022-04-28 07:37:20|983.3|983.1|984.3|984.1|984.5|984.1|983.3|983|10969
1651131450000|2022-04-28 07:37:30|984.4|984.3|984.1|983.7|985.2|984.9|984|983.6|7067
1651131460000|2022-04-28 07:37:40|984.2|983.8|982.7|982.2|984.5|984.3|982.7|982.2|20369
1651131470000|2022-04-28 07:37:50|982.6|982|982.2|981.8|982.6|982.3|981.3|981.2|20841
1651131480000|2022-04-28 07:38:00|982.1|981.7|980.4|980|982.2|981.9|980.4|980|34247
1651131490000|2022-04-28 07:38:10|980.3|979.9|980.7|980.4|981.1|980.8|980|979.6|36085
1651131500000|2022-04-28 07:38:20|980.6|980.3|980.7|980.3|980.7|980.5|980.3|980.1|723
1651131510000|2022-04-28 07:38:30|980.6|980.4|981.2|980.9|981.6|981.3|980.5|980.1|10142
1651131520000|2022-04-28 07:38:40|981.3|981|980.5|980.2|981.4|981|980|979.8|10847
1651131530000|2022-04-28 07:38:50|980.4|980.1|980.6|980.3|980.9|980.5|980.3|980|739
1651131540000|2022-04-28 07:39:00|980.7|980.4|980.7|980.5|980.8|980.5|980.2|980|769
1651131550000|2022-04-28 07:39:10|980.8|980.4|980.5|980.2|980.9|980.5|980.4|980.2|2338
1651131560000|2022-04-28 07:39:20|980.4|980.4|981.3|981|981.3|981|980.3|980.4|22813
1651131570000|2022-04-28 07:39:30|981.4|981.1|982.7|982.4|983.1|982.8|981.2|981|6223
1651131580000|2022-04-28 07:39:40|982.8|982.5|981|980.7|982.8|982.5|980.8|980.4|21445
1651131590000|2022-04-28 07:39:50|980.9|980.6|980.9|980.6|981.2|981|980.7|980.4|1229
1651131600000|2022-04-28 07:40:00|980.8|980.5|980.3|979.9|981|980.8|980|979.7|11543
1651131610000|2022-04-28 07:40:10|980.4|980|980.2|979.8|980.7|980.3|980|979.7|7274
1651131620000|2022-04-28 07:40:20|980.3|979.9|980.8|980.5|981|980.6|980|979.6|3349
1651131630000|2022-04-28 07:40:30|980.9|980.6|979.7|979.4|981.3|980.9|979.4|979|35788
1651131640000|2022-04-28 07:40:40|979.6|979.5|980.7|980.4|980.7|980.5|979.6|979.5|7996
1651131650000|2022-04-28 07:40:50|980.8|980.3|981.1|980.9|981.2|981|980.6|980.3|3381
1651131660000|2022-04-28 07:41:00|981.2|980.8|981.3|981|981.6|981.3|980.8|980.5|9217
1651131670000|2022-04-28 07:41:10|981.2|980.9|981|980.7|981.3|981|980.8|980.6|3076
1651131680000|2022-04-28 07:41:20|980.9|980.5|980.6|980.3|980.9|980.7|980.4|980.1|10101
1651131690000|2022-04-28 07:41:30|980.7|980.4|980.5|980.2|980.7|980.4|980.3|980.1|4719
1651131700000|2022-04-28 07:41:40|980.4|980|979.8|979.5|980.5|980.1|979.2|978.9|24806
1651131710000|2022-04-28 07:41:50|979.6|979.4|980.3|979.9|980.5|980.2|979.5|979.1|11290
1651131720000|2022-04-28 07:42:00|980.2|979.8|980.4|980.1|980.4|980.1|979.7|979.5|1825
1651131730000|2022-04-28 07:42:10|980.3|980|979.7|979.4|980.3|980|979.5|979.2|3797
1651131740000|2022-04-28 07:42:20|979.6|979.3|979.5|979.2|979.6|979.3|979.2|978.9|472
1651131750000|2022-04-28 07:42:30|979.6|979.3|979.3|979.1|980|979.8|979.2|979|1688
1651131760000|2022-04-28 07:42:40|979.2|979|978.5|978.3|979.3|979|978.4|978.1|2574
1651131770000|2022-04-28 07:42:50|978.4|978.2|979.5|979.2|979.7|979.3|978.4|978.1|1964
1651131780000|2022-04-28 07:43:00|979.6|979.3|980.1|979.8|980.4|980|979.4|979.1|7134
1651131790000|2022-04-28 07:43:10|980|979.7|980.3|980|980.4|980|979.5|979.2|1438
1651131800000|2022-04-28 07:43:20|980.4|980.1|980.4|980.1|980.5|980.1|979.8|979.5|2637
1651131810000|2022-04-28 07:43:30|980.3|980|979.9|979.6|980.5|980.2|979.5|979.1|2146
1651131820000|2022-04-28 07:43:40|980|979.7|981|980.6|981|980.7|979.9|979.6|4103
1651131830000|2022-04-28 07:43:50|980.9|980.7|981.1|980.7|981.4|981.2|980.8|980.6|313
1651131840000|2022-04-28 07:44:00|981|980.8|980.8|980.5|982.1|981.7|980.8|980.5|20415
1651131850000|2022-04-28 07:44:10|980.7|980.4|979.9|979.5|980.7|980.4|979.7|979.5|11299
1651131860000|2022-04-28 07:44:20|980|979.6|980.1|980|980.5|980.1|979.9|979.5|1853
1651131870000|2022-04-28 07:44:30|980.2|980.1|979.7|979.4|980.3|980.1|979.4|979.1|4086
1651131880000|2022-04-28 07:44:40|979.8|979.5|979.2|979|979.8|979.6|979.1|978.7|2730
1651131890000|2022-04-28 07:44:50|979.1|978.9|978.2|977.9|979.1|978.9|978|977.8|1220
1651131900000|2022-04-28 07:45:00|978.1|977.8|978.2|977.9|978.4|978|977.4|977|7490
1651131910000|2022-04-28 07:45:10|978.1|978|977.5|977.2|978.1|978|977.4|977.1|2465
1651131920000|2022-04-28 07:45:20|977.6|977.3|978|977.6|978.2|978|977.2|977|5311
1651131930000|2022-04-28 07:45:30|977.9|977.5|977.8|977.4|978|977.8|977|976.7|7816
1651131940000|2022-04-28 07:45:40|977.7|977.5|978|977.7|978.2|977.8|977.5|977.2|1000
1651131950000|2022-04-28 07:45:50|977.9|977.8|978.3|978|978.6|978.3|977.9|977.7|7000
1651131960000|2022-04-28 07:46:00|978.2|977.9|979.1|978.8|979.1|978.8|977.9|977.5|2691
1651131970000|2022-04-28 07:46:10|979|978.7|978.4|978.2|979.1|978.8|978.2|978|861
1651131980000|2022-04-28 07:46:20|978.3|978.1|977.9|977.5|978.7|978.4|977.8|977.5|18215
1651131990000|2022-04-28 07:46:30|977.8|977.6|978.3|978.1|978.4|978.1|977.6|977.2|2249
1651132000000|2022-04-28 07:46:40|978.2|978|977.4|977.1|978.3|978|977.1|976.7|7901
1651132010000|2022-04-28 07:46:50|977.5|977.2|977.8|977.6|978|977.7|977.5|977.2|1495
1651132020000|2022-04-28 07:47:00|977.9|977.8|978.2|978|978.3|978|977.8|977.7|8424
1651132030000|2022-04-28 07:47:10|978.3|978.1|978.6|978.3|978.8|978.5|978.1|977.9|10564
1651132040000|2022-04-28 07:47:20|978.5|978.2|978.1|977.8|978.8|978.5|978.1|977.8|979
1651132050000|2022-04-28 07:47:30|978.2|977.9|978.2|977.9|978.8|978.5|978.1|977.8|4984
1651132060000|2022-04-28 07:47:40|978.1|977.8|977.8|977.4|978.3|978|977.5|977.1|3640
1651132070000|2022-04-28 07:47:50|977.9|977.5|978.1|977.9|978.4|978.1|977.5|977.3|4731
1651132080000|2022-04-28 07:48:00|978.2|978|978.6|978.2|978.7|978.4|977.7|977.5|1944
1651132090000|2022-04-28 07:48:10|978.7|978.3|979|978.6|979.3|979|978.7|978.3|400
1651132100000|2022-04-28 07:48:20|978.9|978.5|979.3|978.9|979.4|979|978.6|978.3|1308
1651132110000|2022-04-28 07:48:30|979.2|978.8|979.1|978.9|979.5|979.2|979|978.7|0
1651132120000|2022-04-28 07:48:40|979.2|979|979.5|979.2|979.7|979.3|979.2|978.9|1000
1651132130000|2022-04-28 07:48:50|979.6|979.3|979.6|979.2|980|979.6|979.4|979.1|1156
1651132140000|2022-04-28 07:49:00|979.5|979.1|978.8|978.5|979.6|979.2|978.4|978.1|6266
1651132150000|2022-04-28 07:49:10|978.7|978.4|978.7|978.3|978.7|978.4|978.1|977.7|4662
1651132160000|2022-04-28 07:49:20|978.6|978.4|978.7|978.4|978.8|978.4|978.3|978|2475
1651132170000|2022-04-28 07:49:30|978.8|978.3|979|978.7|979.1|978.8|978.8|978.3|198
1651132180000|2022-04-28 07:49:40|978.9|978.6|978.7|978.4|979.1|978.8|978.7|978.3|4127
1651132190000|2022-04-28 07:49:50|978.6|978.3|978.2|977.9|978.7|978.3|978|977.6|977
1651132200000|2022-04-28 07:50:00|978.1|977.8|978.8|978.4|978.9|978.5|978.1|977.8|1116
1651132210000|2022-04-28 07:50:10|978.9|978.5|978.9|978.7|979.2|978.9|978.9|978.5|6000
1651132220000|2022-04-28 07:50:20|979|978.6|979.4|979.1|979.8|979.6|979|978.6|21340
1651132230000|2022-04-28 07:50:30|979.6|979.2|979.3|979.2|979.7|979.4|979.3|979.1|559
1651132240000|2022-04-28 07:50:40|979.2|979.1|980.4|980|980.7|980.4|979.2|978.9|29307
1651132250000|2022-04-28 07:50:50|980.3|979.9|980.4|980.1|980.4|980.1|980.2|979.8|1000
1651132260000|2022-04-28 07:51:00|980.3|980|980|979.6|980.5|980.3|979.9|979.6|4193
1651132270000|2022-04-28 07:51:10|979.9|979.7|979.8|979.5|980.2|979.9|979.8|979.4|0
1651132280000|2022-04-28 07:51:20|979.9|979.6|979.9|979.7|979.9|979.7|979.6|979.3|0
1651132290000|2022-04-28 07:51:30|979.8|979.6|978.9|978.7|979.8|979.6|978.9|978.7|3060
1651132300000|2022-04-28 07:51:40|979|978.8|979.3|979.1|979.9|979.7|979|978.8|2533
1651132310000|2022-04-28 07:51:50|979.5|979.2|980.4|980.2|980.5|980.2|979.3|978.9|13306
1651132320000|2022-04-28 07:52:00|980.5|980.3|980.7|980.3|980.7|980.4|979.6|979.4|1491
1651132330000|2022-04-28 07:52:10|980.8|980.4|981.1|980.9|981.5|981.2|980.7|980.3|5521
1651132340000|2022-04-28 07:52:20|981|980.8|980.3|980|981.3|981|980.3|980|1669
1651132350000|2022-04-28 07:52:30|980.2|979.9|980.6|980.4|980.7|980.4|980.2|979.8|1053
1651132360000|2022-04-28 07:52:40|980.7|980.5|980.6|980.2|981.4|981|980.4|980.1|6881
1651132370000|2022-04-28 07:52:50|980.5|980.3|980.3|980|980.8|980.6|980.3|980|0
1651132380000|2022-04-28 07:53:00|980.4|980.1|980.4|980.1|980.6|980.2|980.3|980|531
1651132390000|2022-04-28 07:53:10|980.3|980|979.8|979.6|980.3|980|979.8|979.5|1037
1651132400000|2022-04-28 07:53:20|979.7|979.5|980.7|980.3|983.5|983|979.6|979.2|114580
1651132410000|2022-04-28 07:53:30|980.5|980.2|979.4|979|980.5|980.2|979.2|979|4438
1651132420000|2022-04-28 07:53:40|979.5|979.1|979.3|978.9|979.7|979.3|979|978.8|12639
1651132430000|2022-04-28 07:53:50|979.4|978.8|979.5|979|979.7|979.4|979.2|978.8|1163
1651132440000|2022-04-28 07:54:00|979.4|978.9|979.4|979|980.1|979.7|979.2|978.8|2797
1651132450000|2022-04-28 07:54:10|979.5|979.1|979.5|979.1|979.5|979.1|978.8|978.6|3866
1651132460000|2022-04-28 07:54:20|979.6|979.2|979.4|979|979.8|979.4|979.2|978.9|2600
1651132470000|2022-04-28 07:54:30|979.3|978.9|979.8|979.4|979.8|979.4|979.2|978.9|1217
1651132480000|2022-04-28 07:54:40|979.5|979.3|980.3|979.9|980.5|980.2|979.1|978.7|25863
1651132490000|2022-04-28 07:54:50|980.2|980|980.5|980.3|980.7|980.3|980.1|979.9|679
1651132500000|2022-04-28 07:55:00|980.6|980.2|980.7|980.4|980.8|980.6|980.5|980.1|1193
1651132510000|2022-04-28 07:55:10|980.5|980.3|979.7|979.3|980.7|980.3|979.7|979.3|3939
1651132520000|2022-04-28 07:55:20|979.6|979.2|979.4|979.1|979.6|979.2|978.9|978.6|5117
1651132530000|2022-04-28 07:55:30|979.3|979|979|978.7|979.3|979|979|978.7|985
1651132540000|2022-04-28 07:55:40|978.9|978.6|979.9|979.6|979.9|979.6|978.8|978.6|4202
1651132550000|2022-04-28 07:55:50|979.8|979.5|980|979.7|980.2|979.9|979.5|979.2|1353
1651132560000|2022-04-28 07:56:00|979.9|979.8|979.9|979.7|980.3|980|979.7|979.4|3484
1651132570000|2022-04-28 07:56:10|979.7|979.6|979.9|979.6|980.1|979.7|979.7|979.3|954
1651132580000|2022-04-28 07:56:20|979.8|979.5|979.5|979.2|979.9|979.6|979.3|979|0
1651132590000|2022-04-28 07:56:30|979.4|979.1|979.9|979.5|979.9|979.6|979.2|978.8|1287
1651132600000|2022-04-28 07:56:40|979.8|979.4|980.4|980.1|980.6|980.3|979.7|979.4|0
1651132610000|2022-04-28 07:56:50|980.3|980.2|980.2|980|980.5|980.2|980.2|979.8|1727
1651132620000|2022-04-28 07:57:00|980.1|979.8|979.9|979.5|980.1|979.9|979.6|979.3|11595
1651132630000|2022-04-28 07:57:10|979.8|979.6|979.2|979|980|979.7|979.2|978.9|1493
1651132640000|2022-04-28 07:57:20|979.3|979.1|979.4|979.1|979.7|979.5|979.3|979.1|0
1651132650000|2022-04-28 07:57:30|979.3|979|979.9|979.6|980|979.7|979.3|979|2364
1651132660000|2022-04-28 07:57:40|979.8|979.5|979.6|979.3|980.1|979.8|979.4|979.1|1760
1651132670000|2022-04-28 07:57:50|979.5|979.2|980.2|979.8|980.4|980|979.3|978.9|465
1651132680000|2022-04-28 07:58:00|980.1|979.7|980.4|980.1|980.8|980.4|980|979.7|3143
1651132690000|2022-04-28 07:58:10|980.3|980|980.7|980.3|980.8|980.5|980.1|979.7|2829
1651132700000|2022-04-28 07:58:20|980.8|980.4|980.6|980.2|981.1|980.8|980.4|980.1|2885
1651132710000|2022-04-28 07:58:30|980.4|980.1|981.4|981|981.5|981.1|980.3|980|1809
1651132720000|2022-04-28 07:58:40|981.3|980.9|981.4|981|981.4|981|980.4|980.3|7607
1651132730000|2022-04-28 07:58:50|981.3|980.9|980.2|980|981.3|981|980.2|980|12606
1651132740000|2022-04-28 07:59:00|980.1|979.9|980.3|980|980.6|980.3|980.1|979.8|6034
1651132750000|2022-04-28 07:59:10|980.4|980.1|980.6|980.4|980.8|980.6|980.1|979.8|6244
1651132760000|2022-04-28 07:59:20|980.5|980.2|980.7|980.3|980.9|980.6|980.3|979.9|2579
1651132770000|2022-04-28 07:59:30|980.6|980.2|980.6|980.3|980.8|980.5|980.4|980.1|2806
1651132780000|2022-04-28 07:59:40|980.5|980.2|980.6|980.2|980.6|980.4|980.2|979.9|1584
1651132790000|2022-04-28 07:59:50|980.5|980.1|980.6|980.4|980.6|980.5|980.5|980.1|0
1651132800000|2022-04-28 08:00:00|980.8|980.5|981.1|980.9|981.1|980.9|980.8|980.5|2865
1651132810000|2022-04-28 08:00:10|981.2|981|981.6|981.3|981.7|981.4|981.1|980.9|7827
1651132820000|2022-04-28 08:00:20|981.7|981.4|982.3|981.9|982.3|982.1|981.6|981.3|2616
1651132830000|2022-04-28 08:00:30|981.9|981.8|982.9|982.7|983|982.7|981.9|981.7|10361
1651132840000|2022-04-28 08:00:40|982.8|982.6|983.1|982.9|983.3|982.9|982.5|982.3|13002
1651132850000|2022-04-28 08:00:50|983.3|983|983.3|983|984|983.7|983.2|982.9|7317
1651132860000|2022-04-28 08:01:00|983.2|982.9|984.3|984|984.3|984|982.9|982.6|11489
1651132870000|2022-04-28 08:01:10|984.4|984.1|984.1|983.7|984.6|984.3|984.1|983.7|4168
1651132880000|2022-04-28 08:01:20|983.9|983.6|984.1|983.8|984.2|983.8|983.9|983.6|514
1651132890000|2022-04-28 08:01:30|983.9|983.7|983.9|983.5|984.5|984.1|983.8|983.5|1760
1651132900000|2022-04-28 08:01:40|984|983.6|984.1|983.7|984.1|983.8|984|983.6|500
1651132910000|2022-04-28 08:01:50|984.2|983.9|984.5|984.2|984.6|984.3|984.2|983.9|1784
1651132920000|2022-04-28 08:02:00|984.4|984.3|984.2|983.9|984.6|984.3|984.2|983.9|2763
1651132930000|2022-04-28 08:02:10|984.1|983.8|984.8|984.5|985.2|984.9|983.9|983.5|18726
1651132940000|2022-04-28 08:02:20|984.9|984.6|985|984.8|985.5|985.2|984.8|984.6|6141
1651132950000|2022-04-28 08:02:30|984.9|984.7|985.6|985.4|985.8|985.7|984.7|984.3|6730
1651132960000|2022-04-28 08:02:40|985.5|985.3|985.4|985.1|985.6|985.4|985.4|985.1|2228
1651132970000|2022-04-28 08:02:50|985.5|985.2|985.8|985.5|985.9|985.5|985.5|985.1|2560
1651132980000|2022-04-28 08:03:00|985.7|985.4|985.1|984.8|985.8|985.5|984.8|984.5|355
1651132990000|2022-04-28 08:03:10|985|984.7|984.7|984.3|985.1|984.8|984.3|984|1558
1651133000000|2022-04-28 08:03:20|984.6|984.4|984.6|984.3|985|984.7|984.6|984.3|816
1651133010000|2022-04-28 08:03:30|984.5|984.2|984.6|984.3|984.6|984.4|983.8|983.6|6501
1651133020000|2022-04-28 08:03:40|984.7|984.4|984.4|984.1|984.9|984.6|984.2|983.8|2413
1651133030000|2022-04-28 08:03:50|984.3|984.2|984.1|983.8|984.7|984.4|984.1|983.8|205
1651133040000|2022-04-28 08:04:00|984|983.7|984.3|984|984.4|984.1|983.8|983.5|1942
1651133050000|2022-04-28 08:04:10|984.4|983.8|984|983.6|984.4|983.8|983.8|983.5|2609
1651133060000|2022-04-28 08:04:20|984.1|983.7|983.5|983.2|984.1|983.8|983.3|982.9|5533
1651133070000|2022-04-28 08:04:30|983.6|983.1|983.8|983.6|983.9|983.6|983.3|983|723
1651133080000|2022-04-28 08:04:40|983.7|983.5|983.5|983.2|984.1|983.7|983.3|983|3438
1651133090000|2022-04-28 08:04:50|983.4|983.1|982.6|982.5|983.4|983.2|982.6|982.3|3535
1651133100000|2022-04-28 08:05:00|982.7|982.6|983.3|983|983.3|983.1|982.6|982.3|187
1651133110000|2022-04-28 08:05:10|983.4|983.1|983.6|983.4|983.9|983.6|983.3|983|6293
1651133120000|2022-04-28 08:05:20|983.7|983.3|983.4|983.1|983.8|983.4|983.3|982.9|1587
1651133130000|2022-04-28 08:05:30|983.5|983.2|983.4|983.1|983.6|983.2|983.2|982.9|0
1651133140000|2022-04-28 08:05:40|983.3|983.2|984.2|983.9|984.6|984.3|983.3|983.2|578
1651133150000|2022-04-28 08:05:50|984.3|984|984.5|984.2|984.5|984.2|984.3|984|505
1651133160000|2022-04-28 08:06:00|984.6|984.3|985.4|985.2|985.4|985.2|984.6|984.3|2118
1651133170000|2022-04-28 08:06:10|985.5|985.1|983.2|982.1|987.2|986.7|983.2|982.1|177890
1651133180000|2022-04-28 08:06:20|983.3|982.3|984.3|983.9|984.6|984.2|982.3|982.1|52147
1651133190000|2022-04-28 08:06:30|984.2|983.8|984.7|984.4|985|984.5|984.1|983.8|9072
1651133200000|2022-04-28 08:06:40|984.6|984.3|986.2|986|986.6|986.3|984.5|984.2|22126
1651133210000|2022-04-28 08:06:50|986.1|985.9|985.5|985.1|986.3|986|985.5|985.1|10630
1651133220000|2022-04-28 08:07:00|985.7|985.6|986.9|986.7|987.1|986.8|985.6|985.2|15723
1651133230000|2022-04-28 08:07:10|987|986.8|987.9|987.5|988|987.7|987|986.8|2893
1651133240000|2022-04-28 08:07:20|987.8|987.4|987.9|987.5|988|987.8|987.7|987.4|10143
1651133250000|2022-04-28 08:07:30|988|987.6|988.4|988.1|988.6|988.4|987.8|987.6|5977
1651133260000|2022-04-28 08:07:40|988.3|988|988|987.7|988.3|988|987.5|987.2|12057
1651133270000|2022-04-28 08:07:50|988.1|987.8|987.6|987.3|988.4|988|987.5|987.2|3488
1651133280000|2022-04-28 08:08:00|987.5|987.4|988|987.8|988|987.8|987.5|987.2|416
1651133290000|2022-04-28 08:08:10|988.2|987.7|987.4|986.9|988.2|987.8|987.2|986.8|0
1651133300000|2022-04-28 08:08:20|987.1|987|987.1|986.7|987.4|987.1|986.8|986.5|12500
1651133310000|2022-04-28 08:08:30|987|986.6|986.3|985.9|987|986.6|986.2|985.9|1925
1651133320000|2022-04-28 08:08:40|986.4|986|986.2|985.9|986.7|986.4|986.2|985.9|1533
1651133330000|2022-04-28 08:08:50|986.3|986|986.2|985.9|986.9|986.5|986.2|985.9|4949
1651133340000|2022-04-28 08:09:00|986|985.8|986.1|985.7|986.2|985.9|985.5|985.1|1603
1651133350000|2022-04-28 08:09:10|986.2|985.8|987.2|986.8|987.2|986.8|986.2|985.8|1347
1651133360000|2022-04-28 08:09:20|987.1|986.9|987.1|986.7|987.6|987.4|987.1|986.7|5379
1651133370000|2022-04-28 08:09:30|986.9|986.6|986.9|986.7|987.3|987.1|986.9|986.5|4452
1651133380000|2022-04-28 08:09:40|986.8|986.5|987.4|987|987.5|987.1|986.8|986.5|213
1651133390000|2022-04-28 08:09:50|987.5|987.1|987.4|987.2|987.5|987.2|987.4|987.1|500
1651133400000|2022-04-28 08:10:00|987.3|987.1|987.8|987.5|988.2|987.8|987.1|986.9|1632
1651133410000|2022-04-28 08:10:10|987.9|987.7|988.3|988|988.6|988.5|987.9|987.7|5919
1651133420000|2022-04-28 08:10:20|988.1|987.9|987.9|987.5|988.1|987.9|987.6|987.3|465
1651133430000|2022-04-28 08:10:30|987.7|987.4|987.9|987.6|987.9|987.6|987|986.6|766
1651133440000|2022-04-28 08:10:40|988|987.7|987.7|987.5|988.4|988.2|987.6|987.5|5100
1651133450000|2022-04-28 08:10:50|987.6|987.4|987.6|987.2|987.6|987.4|987|986.6|2381
1651133460000|2022-04-28 08:11:00|987.5|987.1|987.5|987.3|987.8|987.5|987.1|987|2591
1651133470000|2022-04-28 08:11:10|987.4|987.1|987.2|986.8|987.4|987.2|987|986.7|490
1651133480000|2022-04-28 08:11:20|987.1|986.7|987.4|987.1|987.7|987.3|987.1|986.7|0
1651133490000|2022-04-28 08:11:30|987.5|987|988|987.7|988.1|987.7|987.2|986.9|1054
1651133500000|2022-04-28 08:11:40|988.1|987.6|987.8|987.4|988.2|987.8|987.4|987.1|1837
1651133510000|2022-04-28 08:11:50|987.9|987.5|987.8|987.5|988.1|987.7|987.5|987.2|242
1651133520000|2022-04-28 08:12:00|987.9|987.6|988.4|988.2|988.4|988.2|987.8|987.5|421
1651133530000|2022-04-28 08:12:10|988.3|988.1|987.7|987.4|988.4|988.1|987.7|987.4|971
1651133540000|2022-04-28 08:12:20|987.6|987.3|987.9|987.5|987.9|987.5|987.6|987.2|1000
1651133550000|2022-04-28 08:12:30|987.8|987.4|988.1|987.8|988.2|987.9|987.7|987.3|1472
1651133560000|2022-04-28 08:12:40|987.9|987.7|988|987.7|988.2|987.9|987.5|987.1|1566
1651133570000|2022-04-28 08:12:50|988.2|987.8|988|987.6|988.2|987.9|988|987.6|0
1651133580000|2022-04-28 08:13:00|987.9|987.5|987.8|987.5|988|987.7|987.7|987.3|548
1651133590000|2022-04-28 08:13:10|987.9|987.6|987.4|987.1|988.2|988|987.4|987.1|7802
1651133600000|2022-04-28 08:13:20|987.5|987.2|987.8|987.4|987.8|987.5|987|986.7|9335
1651133610000|2022-04-28 08:13:30|987.9|987.5|987.9|987.7|988.2|988.1|986.9|986.8|31010
1651133620000|2022-04-28 08:13:40|988|987.8|988.8|988.5|989|988.8|988|987.8|7290
1651133630000|2022-04-28 08:13:50|988.9|988.4|988.4|988|988.9|988.6|988.2|987.8|2087
1651133640000|2022-04-28 08:14:00|988.5|988.1|988.9|988.5|988.9|988.6|988.1|987.8|1412
1651133650000|2022-04-28 08:14:10|989|988.9|988.8|988.6|989.7|989.3|988.8|988.4|4837
1651133660000|2022-04-28 08:14:20|988.9|988.5|988.7|988.5|988.9|988.5|988.7|988.5|1344
1651133670000|2022-04-28 08:14:30|988.8|988.6|989.5|989.2|989.6|989.2|988.7|988.5|496
1651133680000|2022-04-28 08:14:40|989.6|989.3|989.7|989.3|989.8|989.6|989.5|989.2|1116
1651133690000|2022-04-28 08:14:50|989.6|989.2|989.1|988.8|989.6|989.2|988.8|988.5|2556
1651133700000|2022-04-28 08:15:00|989|988.7|989|988.6|989.1|988.8|988.5|988.1|783
1651133710000|2022-04-28 08:15:10|988.9|988.7|989.1|988.9|989.3|989|988.6|988.3|1729
1651133720000|2022-04-28 08:15:20|989.2|988.8|989.2|989|989.5|989.2|989.1|988.8|1519
1651133730000|2022-04-28 08:15:30|989.4|989.1|989.6|989.3|989.7|989.3|989.1|988.8|450
1651133740000|2022-04-28 08:15:40|989.5||989.5||989.5||989.4||0
1651133750000|2022-04-28 08:15:50|989.3|989.2|988.8|988.5|989.3|989.2|988.7|988.4|1675
1651133760000|2022-04-28 08:16:00|988.9|988.6|990|989.8|990|989.8|988.9|988.6|27879
1651133770000|2022-04-28 08:16:10|990.1|989.9|989.8|989.6|990.5|990.1|989.6|989.2|18121
1651133780000|2022-04-28 08:16:20|989.7|989.7|989.6|989.4|990.3|990.1|989.2|988.9|12427
1651133790000|2022-04-28 08:16:30|989.4|989.3|989.4|989.1|989.5|989.3|989.2|988.8|256
1651133800000|2022-04-28 08:16:40|989.3|989|989.3|988.9|989.4|989|988.7|988.3|1046
1651133810000|2022-04-28 08:16:50|989.1|988.7|989.3|989|989.3|989|988.9|988.6|232
1651133820000|2022-04-28 08:17:00|989.5|989.1|989.7|989.3|989.7|989.4|989.4|989.1|3224
1651133830000|2022-04-28 08:17:10|989.6|989.4|989.6|989.3|989.7|989.5|989.5|989.3|526
1651133840000|2022-04-28 08:17:20|989.5||989.5||989.6||989.5||0
1651133850000|2022-04-28 08:17:30|989.4|989.2|989.8|989.5|990|989.7|989.2|989|14975
1651133860000|2022-04-28 08:17:40|989.7|989.4|989.7|989.4|990|989.8|989.2|988.9|10078
1651133870000|2022-04-28 08:17:50|989.6|989.3|989.4|989.1|989.6|989.4|989.4|989.1|0
1651133880000|2022-04-28 08:18:00|989.5|989.2|989.4|989.1|989.6|989.2|989.3|989|0
1651133890000|2022-04-28 08:18:10|989.5|989.2|989.9|989.5|990|989.7|989.5|989.2|1764
1651133900000|2022-04-28 08:18:20|989.8|989.4|989.8|989.6|990|989.7|989.6|989.3|0
1651133910000|2022-04-28 08:18:30|989.7|989.5|989.9|989.5|989.9|989.5|989.5|989.2|1842
1651133920000|2022-04-28 08:18:40|989.8|989.4|989.6|989.3|990|989.8|989.3|989.2|2122
1651133930000|2022-04-28 08:18:50|989.7|989.4|989.5|989.3|990.3|990|989.5|989.3|11676
1651133940000|2022-04-28 08:19:00|989.4|989.2|989.3|989|989.5|989.2|989.2|989|373
1651133950000|2022-04-28 08:19:10|989.4|989.1|989.7|989.4|989.7|989.4|989.4|989.1|2626
1651133960000|2022-04-28 08:19:20|989.8|989.5|989.8|989.4|989.8|989.5|989.6|989.4|2653
1651133970000|2022-04-28 08:19:30|989.9|989.5|989.2|989|989.9|989.6|989.2|989|1946
1651133980000|2022-04-28 08:19:40|989.3|989.1|989.8|989.5|989.9|989.6|989.3|989.1|2872
1651133990000|2022-04-28 08:19:50|989.7|989.4|990|989.7|990|989.7|989.6|989.3|926
1651134000000|2022-04-28 08:20:00|990.1|989.8|990.1|989.8|990.4|990.1|989.9|989.7|10750
1651134010000|2022-04-28 08:20:10|990|989.7|989.9|989.6|990|989.8|989.8|989.6|1451
1651134020000|2022-04-28 08:20:20|989.8|989.7|990|989.7|990|989.7|989.8|989.6|5500
1651134030000|2022-04-28 08:20:30|989.9|989.6|989.8|989.4|989.9|989.6|989.6|989.4|1161
1651134040000|2022-04-28 08:20:40|989.7|989.3|989.4|989|989.7|989.3|989.2|989|946
1651134050000|2022-04-28 08:20:50|989.5|989.1|989.4|989.1|989.6|989.2|989.4|989.1|0
1651134060000|2022-04-28 08:21:00|989.3|989|989.5|989.2|989.6|989.2|989.2|989|0
1651134070000|2022-04-28 08:21:10|989.4|989.1|989.2|989|989.6|989.3|989.2|989|600
1651134080000|2022-04-28 08:21:20|989.3||989.3||989.3||989.2||0
1651134090000|2022-04-28 08:21:30|989.2|988.9|989.1|988.8|989.3|988.9|988.7|988.3|2682
1651134100000|2022-04-28 08:21:40|989|988.9|989.6|989.3|989.7|989.3|989|988.9|434
1651134110000|2022-04-28 08:21:50|989.5|989.2|989.3|989|989.5|989.2|989.3|989|0
1651134120000|2022-04-28 08:22:00|989.4|989.1|989.9|989.6|990|989.6|989.4|989.1|956
1651134130000|2022-04-28 08:22:10|989.8|989.5|989.9|989.7|990|989.7|989.8|989.5|0
1651134140000|2022-04-28 08:22:20|989.8|989.6|989.9|989.5|990.2|990|989.7|989.3|18752
1651134150000|2022-04-28 08:22:30|990|989.7|989.9|989.7|990.3|990|989.9|989.5|6848
1651134160000|2022-04-28 08:22:40|990|989.8|990.6|990.2|990.6|990.2|989.8|989.6|4001
1651134170000|2022-04-28 08:22:50|990.7|990.3|989.9|989.7|990.7|990.5|989.6|989.4|16384
1651134180000|2022-04-28 08:23:00|990|989.8|989.8|989.5|990.7|990.4|989.8|989.5|7796
1651134190000|2022-04-28 08:23:10|989.9|989.4|989.8|989.5|989.9|989.6|989.6|989.4|1004
1651134200000|2022-04-28 08:23:20|989.9|989.4|990.1|989.8|990.2|990|989.9|989.4|2139
1651134210000|2022-04-28 08:23:30|990.2|989.9|989.7|989.4|990.2|989.9|989.6|989.4|0
1651134220000|2022-04-28 08:23:40|989.8|989.5|990.1|989.7|990.4|990.1|989.8|989.5|2602
1651134230000|2022-04-28 08:23:50|990||989.9||990.1||989.9||0
1651134240000|2022-04-28 08:24:00|990|989.8|989.8|989.6|990.4|990.1|989.8|989.6|4789
1651134250000|2022-04-28 08:24:10|989.7|989.5|990|989.6|990.1|989.8|989.6|989.4|13098
1651134260000|2022-04-28 08:24:20|989.9|989.8|989.5|989.3|990|989.8|989.4|989.3|4101
1651134270000|2022-04-28 08:24:30|989.7|989.4|989.8|989.4|990.4|990.1|989.7|989.4|10855
1651134280000|2022-04-28 08:24:40|989.9|989.5|989.8|989.5|990|989.6|989.8|989.4|500
1651134290000|2022-04-28 08:24:50|989.7|989.4|990.1|989.9|990.1|989.9|989.5|989.3|3721
1651134300000|2022-04-28 08:25:00|990.3|990|990.2|989.9|990.3|990.1|989.7|989.4|3976
1651134310000|2022-04-28 08:25:10|990.1|989.8|990.2|989.9|990.5|990.2|990|989.6|16902
1651134320000|2022-04-28 08:25:20|990.3|990|990.1|989.9|990.4|990.1|990.1|989.8|748
1651134330000|2022-04-28 08:25:30|990|989.8|989.8|989.5|990.4|990.1|989.8|989.5|7323
1651134340000|2022-04-28 08:25:40|989.7|989.4|990.3|989.9|990.4|990|989.7|989.4|3025
1651134350000|2022-04-28 08:25:50|990.2|990|990.1|989.9|990.4|990|989.9|989.8|4313
1651134360000|2022-04-28 08:26:00|990|989.8|990|989.7|990.1|989.8|989.5|989.3|8979
1651134370000|2022-04-28 08:26:10|990.1|989.8|990.7|990.3|990.7|990.4|990.1|989.8|5388
1651134380000|2022-04-28 08:26:20|990.8|990.4|989.8|989.6|990.9|990.5|989.7|989.4|25802
1651134390000|2022-04-28 08:26:30|989.9|989.7|989.8|989.6|990.3|990|989.8|989.6|2500
1651134400000|2022-04-28 08:26:40|989.7|989.5|990|989.6|990|989.7|989.7|989.5|272
1651134410000|2022-04-28 08:26:50|989.9|989.5|989.3|989|989.9|989.6|989.3|989|507
1651134420000|2022-04-28 08:27:00|989.4|989.1|989.8|989.4|989.9|989.6|989.3|989|3608
1651134430000|2022-04-28 08:27:10|989.7|989.5|989.9|989.6|989.9|989.6|989.6|989.4|7000
1651134440000|2022-04-28 08:27:20|990|989.5|990.3|990|990.3|990|989.9|989.5|1813
1651134450000|2022-04-28 08:27:30|990.2|989.9|990.2|989.9|990.3|990|990.1|989.9|5062
1651134460000|2022-04-28 08:27:40|990.1|989.8|989.7|989.4|990.1|989.8|989.6|989.4|3643
1651134470000|2022-04-28 08:27:50|989.8|989.5|989.9|989.6|990|989.6|989.8|989.5|1387
1651134480000|2022-04-28 08:28:00|989.8|989.5|989.9|989.5|989.9|989.6|989.6|989.5|508
1651134490000|2022-04-28 08:28:10|989.8|989.6|989.7|989.5|989.8|989.6|989.6|989.5|1450
1651134500000|2022-04-28 08:28:20|989.6|989.3|989.4|989.1|989.6|989.3|989.4|989|896
1651134510000|2022-04-28 08:28:30|989.3|989|989.2|989|990.3|990|989.2|989|39582
1651134520000|2022-04-28 08:28:40|989.1||989.3||989.3||989.1||55
1651134530000|2022-04-28 08:28:50|989.2|989.1|989.2|989|989.5|989.2|989.2|989|361
1651134540000|2022-04-28 08:29:00|989.1|988.9|989.4|989.2|989.6|989.3|988.9|988.6|2958
1651134550000|2022-04-28 08:29:10|989.5|989.1|989.9|989.6|990|989.7|989.5|989.1|2001
1651134560000|2022-04-28 08:29:20|989.8|989.5|989.5|989.2|990|989.7|989.5|989.2|1307
1651134570000|2022-04-28 08:29:30|989.6|989.3|989.5|989.3|989.8|989.5|989.5|989.3|0
1651134580000|2022-04-28 08:29:40|989.6|989.4|989.9|989.6|989.9|989.6|989.5|989.3|0
1651134590000|2022-04-28 08:29:50|990|989.7|989.4|989.1|990|989.7|989.3|989.1|1403
1651134600000|2022-04-28 08:30:00|989.5|989.2|989.4|989|989.7|989.5|989.3|988.9|6503
1651134610000|2022-04-28 08:30:10|989.5|989.1|989.9|989.5|990|989.6|989.3|989|1490
1651134620000|2022-04-28 08:30:20|989.8|989.4|989.4|989.1|989.8|989.5|989.3|989|2697
1651134630000|2022-04-28 08:30:30|989.3|989|989.4|989.1|989.5|989.2|989.3|989|26
1651134640000|2022-04-28 08:30:40|989.5|989|989.9|989.6|989.9|989.6|989.5|989|391
1651134660000|2022-04-28 08:31:00|990|989.7|990.1|989.9|990.1|990|990|989.7|15982
1651134670000|2022-04-28 08:31:10|990|989.7|989.9|989.6|990.4|990.1|989.8|989.6|8888
1651134680000|2022-04-28 08:31:20|989.8|989.4|989.4|989.1|989.9|989.5|989.4|989.1|519
1651134690000|2022-04-28 08:31:30|989.5|989.2|989.2|988.9|989.6|989.4|989.1|988.9|7924
1651134700000|2022-04-28 08:31:40|989.3|989|989.2|988.9|989.4|989|989|988.7|3829
1651134710000|2022-04-28 08:31:50|989.3|989|990.1|989.8|990.1|989.9|989.3|988.9|257
1651134720000|2022-04-28 08:32:00|990.3|989.9|989.9|989.7|990.3|990|989.6|989.3|3061
1651134730000|2022-04-28 08:32:10|990|989.6|989.5|989.2|990|989.7|989.5|989.2|0
1651134740000|2022-04-28 08:32:20|989.6|989.1|989.7|989.4|989.9|989.7|989.4|989.1|1509
1651134750000|2022-04-28 08:32:30|989.8|989.5|990.3|989.9|990.3|989.9|989.8|989.5|5701
1651134760000|2022-04-28 08:32:40|990.2|989.8|989.8|989.5|990.3|990|989.7|989.4|10108
1651134770000|2022-04-28 08:32:50|989.9|989.6|989.5|989.2|989.9|989.6|989.4|989.2|10000
1651134780000|2022-04-28 08:33:00|989.6|989.3|989.4|989.2|989.6|989.3|989.4|989.2|0
1651134790000|2022-04-28 08:33:10|989.3|989.1|989.3|989|989.3|989.1|989.1|988.8|3021
1651134800000|2022-04-28 08:33:20|989.4|989.1|989.4|989.1|989.8|989.5|989.4|989.1|1451
1651134810000|2022-04-28 08:33:30|989.5|989.2|989.6|989.3|989.9|989.7|989.5|989.2|2410
1651134820000|2022-04-28 08:33:40|989.5|989.2|990.2|989.9|990.2|989.9|989.5|989.2|289
1651134830000|2022-04-28 08:33:50|990.1|989.8|990.1|989.9|990.2|990|990.1|989.8|1290
1651134840000|2022-04-28 08:34:00|990|989.8|990.2|989.9|990.3|990.1|990|989.8|9177
1651134870000|2022-04-28 08:34:30|990.3|990|990.2|989.9|990.3|990|990|989.8|12868
1651134880000|2022-04-28 08:34:40|990.3|990|990|989.8|990.3|990.1|990|989.8|2227
1651134890000|2022-04-28 08:34:50|989.9|989.7|990|989.7|990|989.7|989.8|989.6|5047
1651134900000|2022-04-28 08:35:00|989.9|989.6|990.1|989.9|990.6|990.3|989.8|989.6|20263
1651134910000|2022-04-28 08:35:10|990.2|990|990.6|990.4|990.6|990.4|990.1|989.9|4035
1651134920000|2022-04-28 08:35:20|990.7|990.5|990|989.8|991|990.6|990|989.8|13824
1651134930000|2022-04-28 08:35:30|990.1|989.9|990.1|989.8|990.3|990|989.9|989.8|7506
1651134940000|2022-04-28 08:35:40|989.9|989.9|990|989.8|990.1|989.9|989.9|989.8|0
1651134950000|2022-04-28 08:35:50|989.9|989.7|990|989.6|990|989.7|989.8|989.6|1489
1651134960000|2022-04-28 08:36:00|989.9|989.5|990.3|989.9|990.4|990.1|989.5|989.3|4295
1651134970000|2022-04-28 08:36:10|990.2|990|990.5|990.3|990.5|990.3|990.2|990|45
1651134980000|2022-04-28 08:36:20|990.4|990|990.2|989.9|990.5|990.2|990.1|989.9|28495
1651134990000|2022-04-28 08:36:30|990.1|989.7|989.7|989.4|990.1|989.8|989.6|989.2|1521
1651135000000|2022-04-28 08:36:40|989.6|989.3|989.5|989.2|989.9|989.5|989.5|989.1|1022
1651135010000|2022-04-28 08:36:50|989.4|989.1|989.3|988.9|989.4|989.1|989.2|988.8|1026
1651135020000|2022-04-28 08:37:00|989.2|989|989.6|989.2|989.7|989.4|989.1|989|2871
1651135030000|2022-04-28 08:37:10|989.7|989.3|989.9|989.6|990|989.7|989.6|989.3|44
1651135040000|2022-04-28 08:37:20|989.8|989.7|990.1|989.8|990.1|989.9|989.8|989.7|416
1651135050000|2022-04-28 08:37:30|990|989.9|989.6|989.2|990.3|990|989.5|989.1|7261
1651135060000|2022-04-28 08:37:40|989.5|989.1|989.2|988.9|989.6|989.1|988.9|988.7|13257
1651135070000|2022-04-28 08:37:50|989.1|988.8|989.1|988.7|989.1|988.8|988.8|988.4|506
1651135080000|2022-04-28 08:38:00|989.2|988.8|989.4|989.1|989.5|989.2|989|988.7|6291
1651135090000|2022-04-28 08:38:10|989.3|989|989.2|988.9|989.6|989.2|989.1|988.8|10224
1651135100000|2022-04-28 08:38:20|989.3|989|989.4|989.1|989.4|989.2|989.1|988.8|600
1651135110000|2022-04-28 08:38:30|989.3|989|989.7|989.4|989.7|989.4|989|988.7|403
1651135120000|2022-04-28 08:38:40|989.8|989.3|989.4|989|989.8|989.3|989.3|989|0
1651135130000|2022-04-28 08:38:50|989.3|989.1|989.6|989.2|989.6|989.2|989.3|989.1|0
1651135140000|2022-04-28 08:39:00|989.5|989.3|989.5|989.2|989.8|989.4|989.4|989.2|316
1651135150000|2022-04-28 08:39:10|989.6|989.1|989.9|989.6|989.9|989.6|989.6|989.1|2746
1651135160000|2022-04-28 08:39:20|990|989.7|989.2|988.9|990.1|989.9|989.1|988.8|2625
1651135170000|2022-04-28 08:39:30|989.3|989|989|988.7|989.3|989|989|988.7|0
1651135180000|2022-04-28 08:39:40|988.9|988.6|988.6|988.3|989|988.7|988.5|988.3|0
1651135190000|2022-04-28 08:39:50|988.7|988.4|988.7|988.5|988.7|988.6|988.7|988.4|0
1651135200000|2022-04-28 08:40:00|988.6|988.4|988.7|988.4|988.9|988.6|988.6|988.3|1132
1651135210000|2022-04-28 08:40:10|988.8|988.5|988.6|988.4|988.8|988.5|988.6|988.4|200
1651135220000|2022-04-28 08:40:20|988.5|988.3|988.5|988.4|988.6|988.4|988.4|988.2|1905
1651135230000|2022-04-28 08:40:30|988.6|988.5|988.6|988.3|988.8|988.5|988.6|988.3|1310
1651135240000|2022-04-28 08:40:40|988.7|988.4|989.4|989.1|989.6|989.3|988.6|988.3|5204
1651135250000|2022-04-28 08:40:50|989.5|989.2|989.6|989.3|989.9|989.5|989.3|989.2|4771
1651135260000|2022-04-28 08:41:00|989.5|989.4|989.8|989.6|990|989.7|989.3|988.9|2786
1651135270000|2022-04-28 08:41:10|989.7|989.4|989.9|989.7|990.4|990|989.7|989.4|4887
1651135280000|2022-04-28 08:41:20|990|989.8|989.7|989.4|990.1|989.8|989.7|989.4|811
1651135290000|2022-04-28 08:41:30|989.8|989.3|989.4|989.1|989.8|989.3|989.2|988.9|1432
1651135300000|2022-04-28 08:41:40|989.3|989|989.5|989.2|989.5|989.4|989.2|988.9|12197
1651135310000|2022-04-28 08:41:50|989.4|989.1|988.9|988.7|989.5|989.2|988.9|988.7|767
1651135320000|2022-04-28 08:42:00|988.8|988.6|989.3|989.1|989.4|989.1|988.7|988.5|3529
1651135330000|2022-04-28 08:42:10|989.4|989.2|989.8|989.5|989.8|989.6|989.3|989.1|2438
1651135340000|2022-04-28 08:42:20|989.9|989.6|989.7|989.4|989.9|989.6|989.7|989.4|0
1651135350000|2022-04-28 08:42:30|989.8|989.5|989.8|989.6|989.8|989.6|989.7|989.4|0
1651135360000|2022-04-28 08:42:40|989.9|989.7|989.5|989.2|990|989.7|989.5|989.2|2520
1651135370000|2022-04-28 08:42:50|989.4|989.1|989.4|989.1|989.5|989.2|989.3|989.1|0
1651135380000|2022-04-28 08:43:00|989.5|989.2|989|988.7|989.5|989.2|988.9|988.7|2000
1651135390000|2022-04-28 08:43:10|989.1|988.8|989.5|989.2|989.5|989.2|989.1|988.7|761
1651135400000|2022-04-28 08:43:20|989.6|989.3|989.3|989|989.6|989.3|989.1|988.8|638
1651135410000|2022-04-28 08:43:30|989.2|988.9|989.5|989.1|989.5|989.1|989.1|988.9|3739
1651135420000|2022-04-28 08:43:40|989.4|989.2|989.2|988.9|989.5|989.2|989.1|988.9|0
1651135430000|2022-04-28 08:43:50|989.1|988.8|989|988.7|989.2|988.8|988.5|988.3|3547
1651135440000|2022-04-28 08:44:00|988.9|988.9|989|988.9|989.1|988.9|988.9|988.7|3343
1651135450000|2022-04-28 08:44:10|989.1|988.8|989.3|989.1|989.7|989.4|989.1|988.8|7254
1651135460000|2022-04-28 08:44:20|989.4|989|989.6|989.3|989.6|989.3|989.1|988.9|37
1651135470000|2022-04-28 08:44:30|989.5|989.2|989.7|989.4|989.8|989.5|989.5|989.2|545
1651135480000|2022-04-28 08:44:40|989.6|989.3|989|988.7|989.6|989.3|988.9|988.7|316
1651135490000|2022-04-28 08:44:50|989.1|988.8|988.9|988.6|989.2|988.9|988.7|988.4|0
1651135500000|2022-04-28 08:45:00|989|988.7|989.7|989.3|989.7|989.3|988.9|988.6|757
1651135510000|2022-04-28 08:45:10|989.8|989.4|989.4|989.1|989.8|989.5|989.4|989.1|10000
1651135520000|2022-04-28 08:45:20|989.3|989|989|988.8|989.3|989|988.9|988.5|4653
1651135530000|2022-04-28 08:45:30|988.8|988.7|988.5|988.3|988.9|988.7|988.5|988.2|2707
1651135540000|2022-04-28 08:45:40|988.6|988.4|989.1|988.8|989.2|989|988.5|988.4|0
1651135550000|2022-04-28 08:45:50|989.2|988.9|988.8|988.6|989.2|988.9|988.7|988.5|0
1651135560000|2022-04-28 08:46:00|988.9|988.7|989.5|989.1|989.5|989.4|988.9|988.7|1973
1651135570000|2022-04-28 08:46:10|989.6|989.2|989|988.8|989.6|989.2|988.8|988.6|1103
1651135580000|2022-04-28 08:46:20|989.1|988.7|988.8|988.6|989.1|988.9|988.8|988.6|0
1651135590000|2022-04-28 08:46:30|988.7|988.5|988.8|988.6|988.9|988.6|988.7|988.5|32
1651135600000|2022-04-28 08:46:40|988.7|988.5|988.1|987.9|988.9|988.6|987.9|987.7|3991
1651135610000|2022-04-28 08:46:50|988.2|988|988.2|987.9|988.5|988.2|988.1|987.9|5757
1651135620000|2022-04-28 08:47:00|988.1|988|988.3|988|988.4|988.1|988.1|987.9|0
1651135630000|2022-04-28 08:47:10|988.4|988.1|988.2|987.9|988.6|988.3|988|987.8|4855
1651135640000|2022-04-28 08:47:20|988.3|988|988.2|988|988.4|988.1|988.1|988|1515
1651135650000|2022-04-28 08:47:30|988.1|987.9|987.3|987|988.1|987.9|987.3|987|10883
1651135660000|2022-04-28 08:47:40|987.4|987.1|987.7|987.3|987.7|987.4|987.3|987.1|5760
1651135670000|2022-04-28 08:47:50|987.5|987.2|987.5|987|987.8|987.6|987.5|987|0
1651135680000|2022-04-28 08:48:00|987.4|987.1|987.5|987.1|987.5|987.1|987.4|987.1|0
1651135690000|2022-04-28 08:48:10|987.6|987.2|987.7|987.4|987.8|987.6|987.6|987.2|0
1651135700000|2022-04-28 08:48:20|987.8|987.5|987.8|987.5|988.1|987.8|987.8|987.4|1206
1651135710000|2022-04-28 08:48:30|987.9|987.4|987.8|987.4|988.3|988|987.8|987.4|6280
1651135720000|2022-04-28 08:48:40|987.7|987.5|988|987.6|988|987.6|987.6|987.3|0
1651135730000|2022-04-28 08:48:50|987.8|987.5|987.8|987.5|987.8|987.5|987.4|987.1|230
1651135740000|2022-04-28 08:49:00|987.7|987.4|986.9|986.7|988|987.6|986.9|986.6|2377
1651135750000|2022-04-28 08:49:10|987|986.6|986.2|986|987.2|986.9|986|985.8|1974
1651135760000|2022-04-28 08:49:20|986.1|985.9|986.2|985.9|986.2|985.9|985.7|985.6|18566
1651135770000|2022-04-28 08:49:30|986.1|985.8|986|985.7|986.2|985.9|985.8|985.5|200
1651135780000|2022-04-28 08:49:40|986.1|985.8|986.9|986.6|987|986.7|986.1|985.8|410
1651135790000|2022-04-28 08:49:50|986.8|986.5|986.2|986|986.9|986.5|986.2|986|6431
1651135800000|2022-04-28 08:50:00|986.3|986.1|986.8|986.5|986.8|986.5|986.3|986|1813
1651135810000|2022-04-28 08:50:10|986.7|986.4|986.8|986.5|986.8|986.5|986.4|986.1|50
1651135820000|2022-04-28 08:50:20|986.7|986.3|986.7|986.4|986.7|986.4|986.5|986.2|3000
1651135830000|2022-04-28 08:50:30|986.6|986.3|986.6|986.3|986.8|986.6|986.6|986.3|2198
1651135840000|2022-04-28 08:50:40|986.5|986.4|987|986.7|987.1|986.8|986.5|986.4|1000
1651135850000|2022-04-28 08:50:50|986.9|986.8|986.9|986.6|987|986.9|986.9|986.5|0
1651135860000|2022-04-28 08:51:00|986.8|986.5|987|986.7|987.1|986.8|986.5|986.3|1158
1651135870000|2022-04-28 08:51:10|986.9|986.8|987.4|987.2|987.5|987.3|986.9|986.8|7201
1651135880000|2022-04-28 08:51:20|987.5|987.3|986.9|986.6|987.6|987.3|986.9|986.6|1331
1651135890000|2022-04-28 08:51:30|986.8|986.5|986.8|986.5|986.9|986.6|986.7|986.4|0
1651135900000|2022-04-28 08:51:40|986.7|986.4|986.9|986.6|987|986.7|986.6|986.3|0
1651135910000|2022-04-28 08:51:50|987|986.7|987.1|986.8|987.1|986.9|987|986.6|266
1651135920000|2022-04-28 08:52:00|987.2|986.9|987.2|986.9|987.2|987|987|986.8|809
1651135930000|2022-04-28 08:52:10|987.3|987|987.7|987.3|987.7|987.5|986.9|986.6|5127
1651135940000|2022-04-28 08:52:20|987.8|987.4|988.4|988.1|988.5|988.1|987.8|987.4|2341
1651135950000|2022-04-28 08:52:30|988.5|988.2|988.6|988.4|988.7|988.4|988.4|988.2|1000
1651135960000|2022-04-28 08:52:40|988.7|988.6|988.6|988.4|988.9|988.7|988.5|988.4|4469
1651135970000|2022-04-28 08:52:50|988.5|988.3|988.5|988.3|988.6|988.3|988.4|988.3|1843
1651135980000|2022-04-28 08:53:00|988.6|988.4|987.5|987.3|988.6|988.4|987.5|987.2|2873
1651135990000|2022-04-28 08:53:10||987.2||987.3||987.3||987.2|0
1651136000000|2022-04-28 08:53:20|987.6|987.4|987.1|986.8|987.7|987.5|987.1|986.8|978
1651136010000|2022-04-28 08:53:30|987|986.7|986.9|986.6|987.1|986.8|986.7|986.6|11
1651136020000|2022-04-28 08:53:40|986.8|986.7|986.9|986.6|987.1|986.9|986.7|986.5|6605
1651136030000|2022-04-28 08:53:50|987|986.8|986.3|986|987.1|986.9|986.1|986|49136
1651136040000|2022-04-28 08:54:00|986.1|986.1|985.5|985.3|986.3|986.1|985.5|985.1|10967
1651136050000|2022-04-28 08:54:10|985.4|985.2|985.7|985.4|985.7|985.6|985.3|985|6686
1651136060000|2022-04-28 08:54:20|985.8|985.3|985.9|985.5|985.9|985.5|985.5|985.3|21
1651136070000|2022-04-28 08:54:30|985.8|985.4|986|985.8|986.2|985.8|985.7|985.4|0
1651136080000|2022-04-28 08:54:40|986.2|985.9|986|985.8|986.3|986|986|985.7|7870
1651136090000|2022-04-28 08:54:50|986.1|985.9|986.3|986.1|986.7|986.4|986.1|985.9|4377
1651136100000|2022-04-28 08:55:00|986.2|986.2|986.8|986.4|986.8|986.5|986.2|986.2|0
1651136110000|2022-04-28 08:55:10|986.7|986.5|986.9|986.7|986.9|986.7|986.7|986.4|0
1651136120000|2022-04-28 08:55:20|987|986.8|986.6|986.3|987.2|987|986.6|986.3|0
1651136130000|2022-04-28 08:55:30|986.7|986.4|986.4|986.1|986.7|986.4|986.3|986.1|420
1651136140000|2022-04-28 08:55:40|986.3|986|986.2|985.9|986.3|986|986.1|985.9|837
1651136150000|2022-04-28 08:55:50|986.3|986|985.5|985.1|986.3|986|985.4|985.1|1593
1651136160000|2022-04-28 08:56:00|985.4|985.2|986|985.6|986|985.7|985.4|985.1|3203
1651136170000|2022-04-28 08:56:10|985.9|985.5|985.6|985.4|986.1|985.7|985.6|985.4|0
1651136180000|2022-04-28 08:56:20|985.7|985.3|986.2|985.8|986.2|985.8|985.3|985.2|5856
1651136190000|2022-04-28 08:56:30|986.1|985.9|985.6|985.3|986.4|986|985.6|985.3|885
1651136200000|2022-04-28 08:56:40||985.2||985.3||985.3||985.2|0
1651136210000|2022-04-28 08:56:50||985.2||985.2||985.2||985.2|0
1651136220000|2022-04-28 08:57:00|985.5|985.3|985.6|985.2|985.6|985.3|985.4|985.2|0
1651136230000|2022-04-28 08:57:10|985.5||985.4||985.5||985.4||0
1651136240000|2022-04-28 08:57:20|985.5||985.4||985.5||985.4||0
1651136250000|2022-04-28 08:57:30|985.5|985.3|985.7|985.5|985.9|985.5|985.4|985.3|1208
1651136260000|2022-04-28 08:57:40|985.6|985.4|986|985.9|986|985.9|985.5|985.4|6648
1651136270000|2022-04-28 08:57:50|986.1|985.8|986.5|986.1|986.7|986.3|985.9|985.8|1659
1651136280000|2022-04-28 08:58:00|986.6|986.2|986.5|986.2|986.6|986.3|986.4|986.1|0
1651136290000|2022-04-28 08:58:10|986.4|986.1|986.2|986|986.4|986.1|986.2|986|300
1651136300000|2022-04-28 08:58:20|986.3|986.2|985.9|985.7|986.5|986.2|985.6|985.4|16283
1651136310000|2022-04-28 08:58:30|986|985.8|986.9|986.6|987|986.7|986|985.8|12113
1651136320000|2022-04-28 08:58:40|986.8|986.4|986.6|986.3|986.9|986.4|986.4|985.9|815
1651136330000|2022-04-28 08:58:50|986.7|986.2|986.7|986.5|986.8|986.5|986.6|986.2|1732
1651136340000|2022-04-28 08:59:00|986.8|986.6|987.4|987.2|987.6|987.2|986.8|986.5|86
1651136350000|2022-04-28 08:59:10|987.3|987.1|987.4|987.1|987.5|987.2|987.3|987.1|5706
1651136360000|2022-04-28 08:59:20|987.3|986.9|987.4|987.1|987.4|987.1|987|986.8|2981
1651136370000|2022-04-28 08:59:30|987.5|987.2|988|987.7|988.2|987.8|987.5|987.2|948
1651136380000|2022-04-28 08:59:40|988.1|987.8|988.4|988.1|988.6|988.2|988.1|987.8|500
1651136390000|2022-04-28 08:59:50|988.6|988.2|988.6|988.3|988.8|988.4|988.4|988.2|1500
1651136400000|2022-04-28 09:00:00|988.7|988.4|989.6|989.2|989.6|989.3|988.7|988.4|1455
1651136410000|2022-04-28 09:00:10|989.5|989.3|989.7|989.3|989.8|989.4|989.5|989.3|0
1651136420000|2022-04-28 09:00:20|989.6|989.2|989.7|989.5|989.8|989.5|989.4|989.2|6
1651136430000|2022-04-28 09:00:30|989.8|989.4|989.6|989.3|989.8|989.4|989.5|989.2|0
1651136440000|2022-04-28 09:00:40|989.7|989.4|989.5|989.2|989.7|989.5|989.4|989.1|3627
1651136450000|2022-04-28 09:00:50|989.4|989.1|989.2|988.9|989.4|989.1|989.1|988.8|1311
1651136460000|2022-04-28 09:01:00|989.1|988.8|989.4|989.1|989.5|989.1|989.1|988.7|0
1651136470000|2022-04-28 09:01:10|989.3|989|988.9|988.6|989.3|989|988.7|988.6|0
1651136480000|2022-04-28 09:01:20|989|988.7|989.1|988.7|989.1|988.8|989|988.7|0
1651136490000|2022-04-28 09:01:30|989|988.8|989.5|989.2|989.6|989.3|989|988.8|1050
1651136500000|2022-04-28 09:01:40|989.4|989.1|989.5|989.2|989.5|989.2|989.4|989.1|0
1651136510000|2022-04-28 09:01:50||989.3||989.2||989.3||989.2|0
1651136520000|2022-04-28 09:02:00|989.6|989.3|990|989.8|990|989.9|989.6|989.3|15696
1651136530000|2022-04-28 09:02:10|990.1|989.9|990.1|989.8|990.3|990|990|989.8|4426
1651136540000|2022-04-28 09:02:20|990.2|989.9|989.6|989.4|990.2|989.9|989.5|989.2|1662
1651136550000|2022-04-28 09:02:30|989.5|989.3|989.6|989.4|989.7|989.4|989.4|989.1|1078
1651136560000|2022-04-28 09:02:40|989.5|989.3|989.3|989|989.5|989.4|989.3|989|2273
1651136570000|2022-04-28 09:02:50|989.5|988.9|989.5|989.3|989.6|989.3|989.5|988.9|1686
1651136580000|2022-04-28 09:03:00|989.6|989.2|989.4|989|989.7|989.2|989.2|989|831
1651136590000|2022-04-28 09:03:10|989.5|989.1|989.4|989.2|989.6|989.2|989.4|989.1|150
1651136600000|2022-04-28 09:03:20|989.5|989.3|990.1|989.7|990.3|990|989.5|989.3|7296
1651136610000|2022-04-28 09:03:30|990|989.6|989.5|989.2|990|989.8|989.5|989.2|4147
1651136620000|2022-04-28 09:03:40|989.4|989.4|989.8|989.4|989.8|989.6|989.3|989.3|556
1651136630000|2022-04-28 09:03:50|989.7|989.5|989.7|989.5|989.7|989.5|989.7|989.5|0
1651136640000|2022-04-28 09:04:00|989.8|989.6|990.2|989.9|990.2|990|989.8|989.6|2062
1651136650000|2022-04-28 09:04:10|990|989.8|989.7|989.5|990.5|990.2|989.7|989.5|7541
1651136660000|2022-04-28 09:04:20|989.6|989.4|989.7|989.3|989.7|989.4|989.5|989.3|1101
1651136670000|2022-04-28 09:04:30|989.6|989.2|989.3|989.1|989.6|989.3|989.2|989|1027
1651136680000|2022-04-28 09:04:40|989.4|989.2|989.5|989.3|989.7|989.6|989.4|989.1|3768
1651136690000|2022-04-28 09:04:50|989.6|989.2|989.8|989.5|989.8|989.6|989.6|989.2|500
1651136700000|2022-04-28 09:05:00|989.7|989.4|989.4|989|989.8|989.6|989.4|989|500
1651136710000|2022-04-28 09:05:10|989.5|989.1|989.6|989.2|989.7|989.3|989.3|989.1|500
1651136720000|2022-04-28 09:05:20|989.7|989.3|990|989.8|990|989.8|989.5|989.2|1040
1651136730000|2022-04-28 09:05:30|990.1|989.9|990.1|989.9|990.3|990|990|989.8|750
1651136740000|2022-04-28 09:05:40|990.2|990|990.5|990.3|990.5|990.4|990|989.8|5801
1651136750000|2022-04-28 09:05:50|990.4|990.1|990.4|990.3|990.5|990.3|990.2|989.9|1369
1651136760000|2022-04-28 09:06:00|990.5|990.2|990|989.7|990.5|990.3|989.9|989.6|4752
1651136770000|2022-04-28 09:06:10|989.8|989.8|989.7|989.5|989.8|989.8|989.6|989.4|500
1651136780000|2022-04-28 09:06:20|989.6|989.4|989.6|989.5|989.9|989.6|989.4|989.1|9
1651136790000|2022-04-28 09:06:30|989.5|989.3|989.2|988.9|989.5|989.3|989|988.6|936
1651136800000|2022-04-28 09:06:40|989.4|989|989.7|989.3|989.7|989.4|989.3|989|0
1651136810000|2022-04-28 09:06:50|989.6|989.4|989.1|989|989.6|989.4|989.1|989|550
1651136820000|2022-04-28 09:07:00|989|988.9|988.7|988.5|989|988.9|988.4|988.3|8986
1651136830000|2022-04-28 09:07:10|988.6|988.4|989|988.6|989|988.6|988.6|988.3|60
1651136840000|2022-04-28 09:07:20|989.1|988.7|989.1|988.9|989.2|988.9|989|988.6|500
1651136860000|2022-04-28 09:07:40|989|989|989|988.7|989.4|989.1|988.6|988.2|2655
1651136870000|2022-04-28 09:07:50|989.1|988.8|988.8|988.5|989.1|988.8|988.6|988.4|494
1651136880000|2022-04-28 09:08:00|988.9|988.6|988.8|988.5|989|988.7|988.7|988.5|0
1651136890000|2022-04-28 09:08:10|988.9|988.6|988.5|988.2|988.9|988.7|988.4|988|1725
1651136900000|2022-04-28 09:08:20|988.4|988.3|988.9|988.6|988.9|988.6|988.4|988.3|262
1651136910000|2022-04-28 09:08:30|989|988.7|988.5|988.2|989|988.7|988.5|988.2|0
1651136920000|2022-04-28 09:08:40|988.6|988.3|988.9|988.6|989|988.7|988.6|988.3|100
1651136930000|2022-04-28 09:08:50|989|988.5|989|988.8|989|988.8|988.7|988.5|356
1651136940000|2022-04-28 09:09:00|988.9|988.7|988.4|988.2|989|988.7|988.3|988.2|0
1651136950000|2022-04-28 09:09:10|988.3|988|988.4|988.1|988.6|988.4|988.1|987.9|2221
1651136960000|2022-04-28 09:09:20|988.5|988|987.9|987.6|988.5|988|987.9|987.5|3045
1651136970000|2022-04-28 09:09:30|987.8|987.5|987.5|987.1|987.8|987.5|987.3|987|0
1651136980000|2022-04-28 09:09:40|987.6|987.2|987.8|987.5|987.8|987.5|987.5|987.1|0
1651136990000|2022-04-28 09:09:50|987.7|987.4|987.8|987.6|988|987.7|987.6|987.4|5587
1651137000000|2022-04-28 09:10:00|987.7|987.5|987.3|987.1|987.7|987.5|987.3|987.1|507
1651137010000|2022-04-28 09:10:10|987.2|987|986.8|986.5|987.2|987|986.7|986.4|3065
1651137020000|2022-04-28 09:10:20|986.7|986.4|986.7|986.4|986.8|986.5|986.6|986.3|0
1651137030000|2022-04-28 09:10:30|986.6|986.3|986.7|986.4|986.7|986.4|986.3|986|4008
1651137040000|2022-04-28 09:10:40|986.8|986.5|987.6|987.3|987.8|987.5|986.8|986.5|3197
1651137050000|2022-04-28 09:10:50|987.7|987.2|987.6|987.3|987.7|987.4|987.4|987.1|4179
1651137060000|2022-04-28 09:11:00|987.7|987.4|988.1|987.8|988.1|987.8|987.7|987.4|0
1651137070000|2022-04-28 09:11:10|988|987.7|987.8|987.5|988.2|987.8|987.7|987.4|0
1651137080000|2022-04-28 09:11:20|987.9|987.6|988.6|988.2|988.6|988.3|987.9|987.6|1099
1651137090000|2022-04-28 09:11:30|988.4|988.3|988.3|988.1|988.4|988.3|988.2|988.1|928
1651137100000|2022-04-28 09:11:40|988.2|988|987.9|987.5|988.3|988|987.9|987.4|3370
1651137110000|2022-04-28 09:11:50|987.8|987.6|987.7|987.4|987.9|987.6|987.7|987.4|0
1651137120000|2022-04-28 09:12:00|987.6|987.2|987.8|987.5|987.9|987.6|987.4|987.1|2874
1651137130000|2022-04-28 09:12:10|987.9|987.6|989|988.7|989.1|988.7|987.8|987.6|2040
1651137140000|2022-04-28 09:12:20|988.9|988.6|989.2|988.9|989.3|989|988.8|988.5|413
1651137150000|2022-04-28 09:12:30|989.3|989|989.2|989|989.4|989|989.2|989|0
1651137160000|2022-04-28 09:12:40|989.1|988.8|989.4|989|989.5|989.1|989.1|988.7|1785
1651137170000|2022-04-28 09:12:50|989.5|989.1|990|989.8|990|989.8|989.4|989.1|0
1651137180000|2022-04-28 09:13:00|989.9|989.7|989.7|989.4|990|989.8|989.7|989.4|2007
1651137190000|2022-04-28 09:13:10|989.6|989.3|989.9|989.6|990.3|990|989.6|989.2|1580
1651137200000|2022-04-28 09:13:20|989.8|989.5|990|989.6|990|989.6|989.4|989.2|5000
1651137210000|2022-04-28 09:13:30|990.1|989.7|989.8|989.5|990.1|989.8|989.8|989.5|0
1651137220000|2022-04-28 09:13:40|989.9|989.6|990|989.7|990|989.9|989.8|989.5|0
1651137230000|2022-04-28 09:13:50|989.9|989.6|989.6|989.3|989.9|989.6|989.1|988.8|73
1651137240000|2022-04-28 09:14:00|989.5|989.4|990|989.6|990|989.7|989.5|989.3|2716
1651137250000|2022-04-28 09:14:10|989.9|989.5|989.8|989.5|990.3|990|989.8|989.5|3462
1651137260000|2022-04-28 09:14:20|989.9|989.6|990|989.6|990.1|989.8|989.8|989.5|569
1651137270000|2022-04-28 09:14:30|989.9|989.5|989.5|989.2|990|989.5|989.4|989.1|560
1651137280000|2022-04-28 09:14:40|989.4|989.3|989.5|989.2|989.5|989.3|989.3|989|0
1651137290000|2022-04-28 09:14:50|989.4|989.1|989.5|989.1|989.5|989.2|989.2|988.9|277
1651137300000|2022-04-28 09:15:00|989.4|989|990|989.7|990.1|989.7|989.1|989|17533
1651137310000|2022-04-28 09:15:10|990.1|989.8|989.8|989.5|990.3|990|989.8|989.5|819
1651137320000|2022-04-28 09:15:20|989.7|989.4|989.2|988.9|989.8|989.4|989.2|988.8|20000
1651137330000|2022-04-28 09:15:30|989.1|988.8|989.6|989.3|989.6|989.3|989.1|988.8|120
1651137340000|2022-04-28 09:15:40|989.5|989.2|989.6|989.3|989.7|989.4|989.3|989.2|316
1651137350000|2022-04-28 09:15:50|989.4|989.2|989.3|989|989.6|989.2|989.2|989|500
1651137360000|2022-04-28 09:16:00|989.4|988.9|989.2|989|989.4|989|989.1|988.9|0
1651137370000|2022-04-28 09:16:10|989.1|988.9|989.1|988.9|989.2|988.9|989|988.9|0
1651137380000|2022-04-28 09:16:20|989|988.8|989|988.7|989|988.8|988.9|988.7|1234
1651137390000|2022-04-28 09:16:30|989.1|988.8|989.4|989.1|989.5|989.2|989|988.7|550
1651137400000|2022-04-28 09:16:40|989.3|989|989.4|989.2|989.5|989.2|989.2|988.9|0
1651137410000|2022-04-28 09:16:50|989.5|989.3|989.3|989|989.9|989.6|989|988.7|1680
1651137420000|2022-04-28 09:17:00|989.2|988.9|988.9|988.7|989.3|988.9|988.9|988.7|316
1651137430000|2022-04-28 09:17:10|988.8|988.5|988.4|988|988.8|988.5|988.2|988|2543
1651137440000|2022-04-28 09:17:20|988.5|988.1|988.7|988.4|988.8|988.5|988.4|988.1|221
1651137450000|2022-04-28 09:17:30|988.6|988.3|988.3|988.1|988.7|988.4|988.3|988|1952
1651137460000|2022-04-28 09:17:40|988.4|988|988.9|988.5|988.9|988.6|988.4|988|1220
1651137470000|2022-04-28 09:17:50|988.8|988.4|988.5|988.2|988.8|988.5|988.5|988.2|29
1651137480000|2022-04-28 09:18:00|988.6|988.3|989.3|988.9|989.3|988.9|988.6|988.2|3866
1651137490000|2022-04-28 09:18:10|989.2|989|988.9|988.7|989.2|989|988.7|988.3|7691
1651137500000|2022-04-28 09:18:20|988.8|988.6|988.3|988.1|988.8|988.7|988.3|988.1|9412
1651137510000|2022-04-28 09:18:30|988.2|988|987.8|987.5|988.2|988.1|987.7|987.5|7798
1651137520000|2022-04-28 09:18:40|987.7|987.4|988|987.9|988.4|988.1|987.7|987.4|10031
1651137530000|2022-04-28 09:18:50|987.9|987.8|987.5|987.2|987.9|987.8|987.3|987|4947
1651137540000|2022-04-28 09:19:00|987.6|987.4|987.2|986.9|987.6|987.4|987.2|986.9|5649
1651137550000|2022-04-28 09:19:10|987.3|986.8|987.3|987|987.4|987.1|987.2|986.8|3567
1651137560000|2022-04-28 09:19:20|987.2|986.9|986.5|986.3|987.2|986.9|986.4|986.1|4719
1651137570000|2022-04-28 09:19:30|986.7|986.2|986.7|986.4|986.9|986.6|986.7|986.2|715
1651137580000|2022-04-28 09:19:40|986.6|986.3|986.7|986.4|986.8|986.6|986.4|986.2|632
1651137590000|2022-04-28 09:19:50|986.6||986.6||986.6||986.6||0
1651137600000|2022-04-28 09:20:00|986.5|986.3|986.4|986.2|986.6|986.3|986.3|986.1|1182
1651137610000|2022-04-28 09:20:10|986.5|986.3|985.6|985.3|986.6|986.3|985.6|985.2|14256
1651137620000|2022-04-28 09:20:20|985.7|985.4|985.1|984.8|985.8|985.5|984.9|984.6|16980
1651137630000|2022-04-28 09:20:30|985.2|984.9|985.1|984.7|985.2|984.9|984.7|984.5|1939
1651137640000|2022-04-28 09:20:40|985|984.6|984.5|984.4|985|984.6|984.4|984.3|18594
1651137650000|2022-04-28 09:20:50|984.6|984.5|984.2|983.9|984.6|984.5|983.9|983.6|9630
1651137660000|2022-04-28 09:21:00|984.1|984|984|983.7|984.3|984.1|984|983.7|2978
1651137670000|2022-04-28 09:21:10|983.9|983.6|983.9|983.6|983.9|983.6|983.7|983.4|1287
1651137680000|2022-04-28 09:21:20|983.8|983.5|983.2|983|983.8|983.5|983.2|983|2421
1651137690000|2022-04-28 09:21:30|983.3|983.1|983.2|982.9|983.3|983.1|983|982.7|3326
1651137700000|2022-04-28 09:21:40|983.3|982.8|983.8|983.5|984.6|984.4|983.3|982.8|18566
1651137710000|2022-04-28 09:21:50|983.7|983.4|983.5|983.2|983.7|983.5|983.5|983.2|0
1651137720000|2022-04-28 09:22:00|983.4|983.1|983.4|983.1|983.5|983.2|983.2|982.9|500
1651137730000|2022-04-28 09:22:10|983.5|983.2|983.8|983.5|983.8|983.5|983.5|983.2|632
1651137740000|2022-04-28 09:22:20|983.7|983.4|983.7|983.4|984.1|984|983.7|983.4|17040
1651137750000|2022-04-28 09:22:30|983.6|983.5|983.7|983.5|983.7|983.5|983.6|983.4|0
1651137760000|2022-04-28 09:22:40|983.9|983.6|983.9|983.7|983.9|983.7|983.6|983.3|1714
1651137770000|2022-04-28 09:22:50|984|983.8|984.3|984.1|984.5|984.1|984|983.8|686
1651137780000|2022-04-28 09:23:00|984.4|984.2|984.5|984.3|984.5|984.3|984.3|984|1123
1651137790000|2022-04-28 09:23:10|984.4|984.2|985|984.7|985|984.8|984.4|984.1|4179
1651137800000|2022-04-28 09:23:20|984.9|984.6|984.5|984.2|984.9|984.6|984.4|984.1|6331
1651137810000|2022-04-28 09:23:30|984.6|984.3|984.6|984.4|984.9|984.5|984.5|984.3|2119
1651137820000|2022-04-28 09:23:40|984.7|984.5|984.1|983.8|984.7|984.6|984.1|983.8|3191
1651137830000|2022-04-28 09:23:50|984.2|983.9|984.2|983.9|984.2|983.9|984.1|983.8|0
1651137840000|2022-04-28 09:24:00|984.1|983.8|984.1|983.9|984.2|984|984|983.8|433
1651137850000|2022-04-28 09:24:10|984||984||984||984||0
1651137860000|2022-04-28 09:24:20|983.9|983.7|983.6|983.3|983.9|983.7|983.5|983.3|1469
1651137870000|2022-04-28 09:24:30|983.5|983.4|983.3|983|983.6|983.4|983.2|983|153
1651137880000|2022-04-28 09:24:40|983.2|982.9|983.5|983.3|983.6|983.3|983.1|982.9|926
1651137890000|2022-04-28 09:24:50|983.6|983.4|983.7|983.4|983.8|983.5|983.6|983.4|1072
1651137900000|2022-04-28 09:25:00|983.6|983.3|983.6|983.2|983.9|983.6|983.5|983.2|1212
1651137910000|2022-04-28 09:25:10|983.5|983.3|983.9|983.6|983.9|983.6|983.5|983.3|142
1651137920000|2022-04-28 09:25:20|983.8|983.7|984.2|983.8|984.2|984|983.8|983.7|1789
1651137930000|2022-04-28 09:25:30|984.1|983.7|984.1|983.8|984.1|983.8|984|983.7|0
1651137940000|2022-04-28 09:25:40|984|983.7|983.7|983.5|984|983.7|983.7|983.5|0
1651137950000|2022-04-28 09:25:50|983.6|983.6|984.1|983.8|984.1|983.9|983.6|983.6|1551
1651137960000|2022-04-28 09:26:00|984|983.7|984.3|984|984.5|984.2|983.9|983.5|658
1651137970000|2022-04-28 09:26:10|984.2|983.9|984.8|984.5|984.8|984.5|984|983.7|1444
1651137980000|2022-04-28 09:26:20|984.9|984.6|984.9|984.6|985|984.8|984.8|984.5|2500
1651137990000|2022-04-28 09:26:30|985|984.7|985|984.7|985|984.8|984.8|984.5|0
1651138000000|2022-04-28 09:26:40|984.9|984.6|985.3|985|985.3|985|984.9|984.6|506
1651138010000|2022-04-28 09:26:50|985.2|984.9|985.1|984.8|985.2|985|985.1|984.8|250
1651138020000|2022-04-28 09:27:00|985.2|984.9|984.4|984.2|985.2|985|984.4|984.2|1538
1651138030000|2022-04-28 09:27:10|984.3|984.1|984|983.7|984.7|984.4|983.7|983.4|2175
1651138040000|2022-04-28 09:27:20|984.1|983.8|984.3|984|984.6|984.3|984.1|983.8|1007
1651138050000|2022-04-28 09:27:30|984.2|983.9|984.2|984|984.3|984|984.1|983.7|488
1651138060000|2022-04-28 09:27:40|984.3|984.1|984.1|983.7|984.3|984.1|984|983.7|885
1651138070000|2022-04-28 09:27:50|984|983.8|984|983.7|984.1|983.8|984|983.7|0
1651138080000|2022-04-28 09:28:00|983.9|983.6|983.9|983.6|983.9|983.7|983.8|983.5|0
1651138090000|2022-04-28 09:28:10|984|983.7|984.5|984.2|984.6|984.3|984|983.7|1883
1651138100000|2022-04-28 09:28:20|984.6|984.3|984.7|984.3|984.9|984.5|984.6|984.2|0
1651138110000|2022-04-28 09:28:30|984.6|984.4|984.6|984.3|984.7|984.4|984.5|984.3|0
1651138120000|2022-04-28 09:28:40|984.7|984.4|984.4|984.3|984.7|984.4|984.4|984.3|659
1651138130000|2022-04-28 09:28:50|984.5|984.4|984.6|984.4|984.9|984.7|984.5|984.4|6062
1651138140000|2022-04-28 09:29:00|984.7|984.5|984.7|984.4|985|984.6|984.6|984.4|1136
1651138150000|2022-04-28 09:29:10|984.6|984.3|984.2|984|984.6|984.3|984|983.7|7698
1651138160000|2022-04-28 09:29:20|984.1|983.9|983.8|983.5|984.1|983.9|983.7|983.4|2099
1651138170000|2022-04-28 09:29:30|983.7|983.4|983.7|983.5|983.9|983.5|983.7|983.4|0
1651138180000|2022-04-28 09:29:40|983.8|983.6|984|983.8|984.6|984.3|983.7|983.6|3706
1651138190000|2022-04-28 09:29:50|983.9|983.7|984.1|983.7|984.1|983.8|983.8|983.6|1878
1651138200000|2022-04-28 09:30:00|984.3|983.8|985|984.7|985|984.7|984.2|983.8|1232
1651138210000|2022-04-28 09:30:10|985.1|984.8|985.4|985.1|985.4|985.1|985.1|984.7|1387
1651138220000|2022-04-28 09:30:20|985.3|985|985.1|984.8|985.5|985.1|985|984.8|873
1651138230000|2022-04-28 09:30:30|984.9|984.9|985.2|984.8|985.2|984.9|984.9|984.5|7162
1651138240000|2022-04-28 09:30:40|985.1|984.7|985.2|985|985.2|985|984.9|984.6|300
1651138250000|2022-04-28 09:30:50|985.3|984.9|985.4|985|985.4|985.1|985.2|984.9|0
1651138260000|2022-04-28 09:31:00|985.3|985.1|985.4|985.2|985.4|985.2|985.2|984.9|528
1651138270000|2022-04-28 09:31:10|985.6|985.3|986.1|985.8|986.3|985.9|985.6|985.3|847
1651138280000|2022-04-28 09:31:20|986|985.9|985.6|985.4|986|985.9|985.6|985.4|0
1651138290000|2022-04-28 09:31:30|985.7|985.5|985.6|985.3|985.8|985.6|985.5|985.3|2074
1651138300000|2022-04-28 09:31:40|985.5|985.4|985.6|985.4|985.8|985.6|985.5|985.4|759
1651138310000|2022-04-28 09:31:50|985.7|985.3|985.8|985.5|985.8|985.5|985.6|985.2|547
1651138320000|2022-04-28 09:32:00|985.7|985.4|985.4|985.1|985.7|985.4|985.2|984.9|541
1651138330000|2022-04-28 09:32:10|985.5|985.2|985.3|985.1|985.6|985.3|985.3|985|2063
1651138340000|2022-04-28 09:32:20|985.2|985|985.3|984.9|985.3|985|985.2|984.9|0
1651138350000|2022-04-28 09:32:30|985.2|985|985.3|985.1|985.3|985.1|985|984.9|650
1651138360000|2022-04-28 09:32:40|985.5|985.2|985.5|985.1|985.6|985.4|985.2|984.9|2868
1651138370000|2022-04-28 09:32:50|985.3|985.2|986|985.6|986|985.8|985.3|985.2|475
1651138380000|2022-04-28 09:33:00|985.8|985.5|986|985.6|986.3|986|985.8|985.5|808
1651138390000|2022-04-28 09:33:10|986.2|985.7|986.3|986|986.3|986.1|986.2|985.7|5877
1651138400000|2022-04-28 09:33:20|986.4|986.1|986.6|986.2|986.9|986.6|986.4|986.1|5665
1651138410000|2022-04-28 09:33:30|986.5|986.1|986.5|986.3|986.5|986.3|986.5|986.1|0
1651138420000|2022-04-28 09:33:40|986.6|986.4|987.1|986.8|987.2|986.9|986.6|986.4|5194
1651138430000|2022-04-28 09:33:50|987.2|986.9|987.8|987.4|987.8|987.5|987.2|986.9|2156
1651138440000|2022-04-28 09:34:00|987.7|987.3|987.5|987.3|987.9|987.6|987.5|987.3|846
1651138450000|2022-04-28 09:34:10|987.4|987.2|987.3|987|987.6|987.3|987.2|986.9|1719
1651138460000|2022-04-28 09:34:20|987.4|987.1|987.1|986.8|987.4|987.1|986.8|986.6|2155
1651138470000|2022-04-28 09:34:30|987|986.9|987.1|986.8|987.3|987|987|986.8|7
1651138480000|2022-04-28 09:34:40|987.2|986.6|986.8|986.5|987.2|986.6|986.6|986.3|527
1651138490000|2022-04-28 09:34:50|986.7|986.4|986.7|986.4|986.9|986.6|986.7|986.4|316
1651138500000|2022-04-28 09:35:00|986.8|986.5|987.7|987.4|987.7|987.4|986.8|986.5|0
1651138510000|2022-04-28 09:35:10|987.8|987.5|988.1|987.9|988.2|987.9|987.8|987.5|0
1651138520000|2022-04-28 09:35:20|988.2|988|987.5|987.3|988.3|988|987.5|987.3|4012
1651138530000|2022-04-28 09:35:30|987.6|987.4|987.6|987.3|987.8|987.5|987.6|987.3|3294
1651138540000|2022-04-28 09:35:40|987.7|987.4|987.5|987.3|987.8|987.5|987.4|987.1|0
1651138550000|2022-04-28 09:35:50|987.4|987.2|987.3|987|987.4|987.2|987.3|987|0
1651138560000|2022-04-28 09:36:00|987.4|987.1|987.7|987.4|987.7|987.5|987.4|987.1|0
1651138570000|2022-04-28 09:36:10|987.8|987.5|987.6|987.3|987.9|987.6|987.5|987.3|1377
1651138580000|2022-04-28 09:36:20|987.5||987.5||987.7||987.5||0
1651138590000|2022-04-28 09:36:30|987.6|987.4|987.8|987.5|987.8|987.5|987.5|987.3|0
1651138600000|2022-04-28 09:36:40|987.9|987.6|987.8|987.6|987.9|987.7|987.7|987.4|539
1651138610000|2022-04-28 09:36:50|987.7|987.5|987.7|987.5|987.8|987.6|987.7|987.5|0
1651138620000|2022-04-28 09:37:00|987.8|987.6|987.7|987.4|988.1|987.8|987.6|987.4|4078
1651138630000|2022-04-28 09:37:10|987.8|987.5|987.7|987.5|987.8|987.5|987.6|987.4|1000
1651138640000|2022-04-28 09:37:20|987.6|987.4|987.4|987.2|987.6|987.4|987.1|986.9|1302
1651138650000|2022-04-28 09:37:30||987.1||987.1||987.1||987.1|0
1651138660000|2022-04-28 09:37:40|987.3|987|987.8|987.4|987.9|987.5|987.3|987|4632
1651138670000|2022-04-28 09:37:50|987.7|987.3|987.4|987|987.7|987.3|987.3|987|0
1651138680000|2022-04-28 09:38:00|987.5|987.1|987.4|987|987.5|987.3|987.4|987|0
1651138690000|2022-04-28 09:38:10|987.3|986.9|987.1|986.8|987.4|986.9|987|986.7|0
1651138700000|2022-04-28 09:38:20|987.2|986.9|987.4|987.1|987.4|987.2|987.2|986.9|184
1651138710000|2022-04-28 09:38:30|987.5|987.2|987.7|987.4|987.8|987.5|987.4|987.2|6950
1651138720000|2022-04-28 09:38:40|987.6|987.3|987.2|986.9|987.7|987.3|987.1|986.8|1158
1651138730000|2022-04-28 09:38:50|987.3|987|987.4|987.1|987.5|987.2|987.2|987|475
1651138740000|2022-04-28 09:39:00|987.5|987.2|987.2|986.8|987.5|987.3|987|986.7|1054
1651138750000|2022-04-28 09:39:10|987.1|986.7|986.7|986.4|987.1|986.7|986.4|986.1|740
1651138760000|2022-04-28 09:39:20|986.6|986.5|986.8|986.4|986.8|986.6|986.6|986.4|0
1651138770000|2022-04-28 09:39:30|986.7|986.5|986.7|986.4|986.9|986.7|986.7|986.4|727
1651138780000|2022-04-28 09:39:40|986.6|986.3|986.2|985.9|986.6|986.3|986.1|985.9|0
1651138790000|2022-04-28 09:39:50|986.1|985.8|986|985.7|986.2|985.9|985.9|985.6|0
1651138800000|2022-04-28 09:40:00|986.1|985.6|986.1|985.8|986.2|985.9|985.8|985.5|2078
1651138810000|2022-04-28 09:40:10|986|985.7|985.9|985.6|986|985.7|985.7|985.4|1097
1651138820000|2022-04-28 09:40:20|985.8|985.5|985.8|985.4|985.9|985.5|985.2|985|2938
1651138830000|2022-04-28 09:40:30|985.7|985.6|985.8|985.5|985.8|985.6|985.7|985.4|0
1651138840000|2022-04-28 09:40:40|985.7|985.4|985.9|985.6|985.9|985.7|985.5|985.2|679
1651138850000|2022-04-28 09:40:50|986|985.7|986.1|985.8|986.2|985.9|985.9|985.6|2255
1651138860000|2022-04-28 09:41:00|986|985.6|986|985.8|986.1|985.8|985.7|985.6|7257
1651138870000|2022-04-28 09:41:10|985.9|985.6|985.7|985.4|985.9|985.6|985.5|985.2|894
1651138880000|2022-04-28 09:41:20|985.8|985.5|985.3|985|985.8|985.6|985|984.8|2804
1651138890000|2022-04-28 09:41:30|985.4|985.1|984.9|984.6|985.5|985.2|984.9|984.6|21
1651138900000|2022-04-28 09:41:40|984.8|984.5|985.4|985.1|985.4|985.1|984.6|984.3|18249
1651138910000|2022-04-28 09:41:50|985.3|985|985.5|985.2|985.5|985.3|985.1|984.8|217
1651138920000|2022-04-28 09:42:00|985.4|985.1|985.3|985|985.5|985.2|985.3|985|0
1651138930000|2022-04-28 09:42:10||984.9||985.1||985.1||984.9|0
1651138940000|2022-04-28 09:42:20|985.5|985.2|985.5|985.2|985.6|985.3|985.5|985.2|320
1651138950000|2022-04-28 09:42:30|985.6|985.3|986|985.7|986|985.7|985.6|985.3|0
1651138960000|2022-04-28 09:42:40|986.1|985.8|986|985.8|986.2|985.8|985.9|985.7|0
1651138970000|2022-04-28 09:42:50|986.1||986||986.1||986||0
1651138980000|2022-04-28 09:43:00|986.1|985.7|985.4|985.1|986.1|985.7|985.3|985|1582
1651138990000|2022-04-28 09:43:10|985.3|985|985.2|984.9|985.3|985|985|984.7|316
1651139000000|2022-04-28 09:43:20|985.3|985|985.4|985.1|985.5|985.2|985.1|984.9|1178
1651139010000|2022-04-28 09:43:30|985.3|985.2|985.7|985.4|985.8|985.5|985.3|985.2|1875
1651139020000|2022-04-28 09:43:40|985.6|985.3|985.8|985.6|985.9|985.7|985.6|985.3|500
1651139030000|2022-04-28 09:43:50|985.9|985.5|986|985.7|986.1|985.7|985.8|985.5|486
1651139040000|2022-04-28 09:44:00|985.9|985.6|985.7|985.4|986|985.8|985.6|985.4|2509
1651139050000|2022-04-28 09:44:10|985.8|985.5|985.7|985.3|986|985.7|985.6|985.3|300
1651139060000|2022-04-28 09:44:20|985.6||985.6||985.6||985.5||0
1651139070000|2022-04-28 09:44:30|985.4|985.4|985.5|985.3|985.6|985.5|985.3|985|3202
1651139090000|2022-04-28 09:44:50|985.4|985.4|983.7|983.4|985.4|985.4|983.3|983.1|24424
1651139100000|2022-04-28 09:45:00|983.8|983.5|983.6|983.4|984.7|984.3|982.1|982|54676
1651139110000|2022-04-28 09:45:10|983.5|983.3|984|983.7|984.3|983.9|983.4|983.1|2483
1651139120000|2022-04-28 09:45:20|983.9|983.8|984.8|984.5|985.1|984.7|983.9|983.8|1885
1651139130000|2022-04-28 09:45:30|984.7|984.4|984.8|984.4|984.9|984.7|984.4|984.1|621
1651139140000|2022-04-28 09:45:40|984.9|984.5|984.2|984|984.9|984.7|984.2|984|500
1651139150000|2022-04-28 09:45:50|984.1|984.1|984.2|984|984.5|984.2|984.1|984|2656
1651139160000|2022-04-28 09:46:00|984.1|983.8|984.1|983.8|984.2|983.9|983.4|983.1|14008
1651139170000|2022-04-28 09:46:10|984.2|983.7|984.8|984.6|985|984.7|983.9|983.6|1541
1651139180000|2022-04-28 09:46:20|984.9|984.7|985.1|984.8|985.3|985|984.7|984.4|758
1651139190000|2022-04-28 09:46:30|985|984.7|984.7|984.4|985.1|984.7|984.6|984.3|100
1651139200000|2022-04-28 09:46:40|984.6|984.3|985|984.7|985.1|984.8|984.5|984.2|252
1651139210000|2022-04-28 09:46:50|984.9|984.6|984.4|984.1|984.9|984.7|984.2|983.9|700
1651139220000|2022-04-28 09:47:00|984.5|984.2|984.3|984|984.5|984.2|984.1|983.8|316
1651139230000|2022-04-28 09:47:10|984.4|984.1|984.7|984.4|984.8|984.4|984.1|983.8|0
1651139240000|2022-04-28 09:47:20|984.8|984.5|985.1|984.9|985.4|985.1|984.8|984.5|0
1651139250000|2022-04-28 09:47:30|985.2|985|985.3|985|985.3|985.1|985.2|984.9|25
1651139260000|2022-04-28 09:47:40|985.4|985.1|985.9|985.6|986|985.6|985.4|985.1|1634
1651139270000|2022-04-28 09:47:50|985.8|985.5|985.1|984.8|986.3|985.9|985.1|984.8|3444
1651139280000|2022-04-28 09:48:00|985|984.7|985.1|984.8|985.2|984.9|984.6|984.2|0
1651139290000|2022-04-28 09:48:10|985|984.6|984.8|984.5|985|984.7|984.8|984.5|537
1651139300000|2022-04-28 09:48:20|984.9|984.6|984.7|984.4|984.9|984.6|984.7|984.4|0
1651139310000|2022-04-28 09:48:30|984.6|984.3|984.7|984.4|984.7|984.4|984.5|984.3|0
1651139320000|2022-04-28 09:48:40|984.8|984.5|985|984.8|985.2|984.9|984.8|984.5|0
1651139330000|2022-04-28 09:48:50|985.1|984.9|985.1|984.9|985.6|985.4|985|984.9|1996
1651139340000|2022-04-28 09:49:00|985|984.8|984.6|984.3|985.1|984.8|984.5|984.2|1536
1651139350000|2022-04-28 09:49:10|984.7|984.2|984.8|984.5|984.8|984.5|984.5|984.2|873
1651139360000|2022-04-28 09:49:20|984.6|984.4|984.9|984.6|985|984.7|984.6|984.4|1000
1651139370000|2022-04-28 09:49:30|985|984.7|985|984.7|985|984.7|984.8|984.5|0
1651139380000|2022-04-28 09:49:40|984.9|984.6|984.4|984.2|984.9|984.6|984.4|984.2|420
1651139390000|2022-04-28 09:49:50|984.6|984.3|985|984.6|985|984.6|984.6|984.3|1058
1651139400000|2022-04-28 09:50:00|984.8|984.5|984.9|984.5|985|984.7|984.2|984|7912
1651139410000|2022-04-28 09:50:10|984.8|984.7|985|984.7|985.2|984.9|984.5|984.1|497
1651139420000|2022-04-28 09:50:20|984.9|984.6|984.9|984.6|985.1|984.7|984.6|984.3|0
1651139430000|2022-04-28 09:50:30|984.8|984.7|985|984.7|985.2|984.9|984.8|984.6|100
1651139440000|2022-04-28 09:50:40|984.9|984.6|984.9|984.6|985.8|985.5|984.8|984.5|2992
1651139450000|2022-04-28 09:50:50|984.8|984.5|984.2|983.8|984.9|984.5|984.1|983.8|0
1651139460000|2022-04-28 09:51:00|984.1|983.9|984.9|984.6|985.1|984.8|984.1|983.9|10173
1651139470000|2022-04-28 09:51:10|985|984.7|984.9|984.6|985.3|985.1|984.5|984.4|4129
1651139480000|2022-04-28 09:51:20|985|984.7|985|984.8|985.2|985.1|985|984.6|6455
1651139490000|2022-04-28 09:51:30|984.9|984.7|984.1|983.9|985|984.7|984.1|983.8|3126
1651139500000|2022-04-28 09:51:40|984|984|984.2|983.8|984.3|984|983.9|983.6|654
1651139510000|2022-04-28 09:51:50|984.1|983.9|984.5|984.2|984.5|984.3|984.1|983.8|6575
1651139520000|2022-04-28 09:52:00|984.4|984.1|984|983.8|984.5|984.2|984|983.8|1222
1651139530000|2022-04-28 09:52:10|983.9|983.7|984|983.8|984|983.9|983.6|983.3|5462
1651139540000|2022-04-28 09:52:20|984.1|983.7|984.2|983.9|984.3|983.9|983.9|983.6|0
1651139550000|2022-04-28 09:52:30|984.3|984|984.2|984|984.3|984|984.1|983.9|60
1651139560000|2022-04-28 09:52:40|984.4|984.1|984.5|984.1|984.6|984.3|984.3|984.1|607
1651139570000|2022-04-28 09:52:50|984.3|984.2|984.6|984.3|984.7|984.4|984.3|984.2|0
1651139580000|2022-04-28 09:53:00|984.5|984.4|985.3|985|985.4|985.1|984.5|984.4|500
1651139590000|2022-04-28 09:53:10|985.4|985.1|985.3|985|985.7|985.5|985.3|985|208
1651139600000|2022-04-28 09:53:20|985.2|984.9|985|984.9|985.3|984.9|984.9|984.7|0
1651139610000|2022-04-28 09:53:30|985.1|985|985.7|985.4|985.8|985.6|985.1|985|378
1651139620000|2022-04-28 09:53:40|985.8|985.5|986.1|985.8|986.3|986|985.8|985.4|1747
1651139630000|2022-04-28 09:53:50|986|985.9|986|985.7|986|985.9|985.8|985.5|450
1651139640000|2022-04-28 09:54:00|985.9|985.8|985.9|985.6|986|985.8|985.8|985.6|485
1651139650000|2022-04-28 09:54:10|986|985.7|985.6|985.3|986|985.8|985.6|985.2|28
1651139660000|2022-04-28 09:54:20|985.5|985.2|985.4|985.1|985.5|985.2|985.2|985|303
1651139670000|2022-04-28 09:54:30|985.3|985|985.5|985.3|985.5|985.3|985.2|984.9|3505
1651139680000|2022-04-28 09:54:40|985.6|985.5|986.4|986|986.4|986|985.5|985.2|4820
1651139690000|2022-04-28 09:54:50|986.3|986.1|986.4|986.1|986.7|986.4|986.3|986|528
1651139700000|2022-04-28 09:55:00|986.5|986.2|986.3|986|986.5|986.2|986|985.9|1526
1651139710000|2022-04-28 09:55:10|986.2|986.1|986.3|986|986.4|986.2|985.9|985.6|2316
1651139720000|2022-04-28 09:55:20|986.2|985.9|986.4|986.1|986.4|986.3|986.2|985.9|316
1651139730000|2022-04-28 09:55:30|986.5|986.2|986.3|985.9|986.7|986.5|986.2|985.9|1066
1651139740000|2022-04-28 09:55:40|986.2|986|986|985.7|986.2|986|985.9|985.7|0
1651139750000|2022-04-28 09:55:50|986.1|985.8|986|985.7|986.1|985.9|986|985.7|0
1651139760000|2022-04-28 09:56:00|986.1|985.8|986.5|986.1|986.6|986.3|986.1|985.7|1091
1651139770000|2022-04-28 09:56:10|986.4|986.2|985.8|985.6|986.4|986.2|985.7|985.4|1782
1651139780000|2022-04-28 09:56:20|985.9|985.5|985.8|985.6|985.9|985.7|985.6|985.3|508
1651139790000|2022-04-28 09:56:30|985.9|985.7|985.9|985.7|985.9|985.8|985.8|985.5|42
1651139800000|2022-04-28 09:56:40|986|985.6|986.1|985.8|986.1|985.8|986|985.6|906
1651139810000|2022-04-28 09:56:50|986.2|985.9|986.4|986.1|986.5|986.3|986.2|985.8|2811
1651139820000|2022-04-28 09:57:00|986.3|986.2|986.5|986.3|986.6|986.3|986.2|986.1|1242
1651139830000|2022-04-28 09:57:10|986.6|986.2|986.6|986.3|986.6|986.4|986.5|986.2|0
1651139840000|2022-04-28 09:57:20|986.5|986.4|986.6|986.4|986.6|986.5|986.4|986.3|1383
1651139850000|2022-04-28 09:57:30|986.5|986.3|986.6|986.3|986.6|986.4|986.4|986.3|1000
1651139860000|2022-04-28 09:57:40|986.5|986.1|986|985.7|986.5|986.1|986|985.7|683
1651139870000|2022-04-28 09:57:50|986.1|985.8|986.1|985.8|986.6|986.3|986.1|985.7|965
1651139880000|2022-04-28 09:58:00|985.9|985.7|986|985.8|986.3|986|985.9|985.6|12183
1651139890000|2022-04-28 09:58:10|985.9|985.6|986.3|986.1|986.5|986.2|985.7|985.5|1019
1651139900000|2022-04-28 09:58:20|986.2|986|986.1|985.9|986.3|986.1|986|985.7|676
1651139910000|2022-04-28 09:58:30|986.3|985.8|986.1|985.8|986.3|986.1|985.9|985.7|316
1651139920000|2022-04-28 09:58:40|986.2|985.9|986.1|985.9|986.3|986|986.1|985.9|316
1651139930000|2022-04-28 09:58:50|986.2|986|986.5|986.3|986.7|986.3|986.1|985.9|0
1651139940000|2022-04-28 09:59:00|986.6|986.4|986.1|985.8|986.9|986.5|985.9|985.6|2426
1651139950000|2022-04-28 09:59:10|985.9|985.7|986.3|986.2|986.5|986.3|985.9|985.6|3296
1651139960000|2022-04-28 09:59:20|986.4|986.3|986.5|986.3|986.7|986.5|986.4|986.3|1082
1651139970000|2022-04-28 09:59:30|986.6|986.4|986.5|986.2|987|986.6|986.4|986.1|977
1651139980000|2022-04-28 09:59:40|986.6|986.3|986.9|986.7|987|986.8|986.6|986.3|3406
1651139990000|2022-04-28 09:59:50|987|986.8|987.3|987.1|987.5|987.1|986.8|986.7|10655
1651140000000|2022-04-28 10:00:00|987.4|987|987.3|987|987.5|987.3|986.7|986.4|2379
1651140010000|2022-04-28 10:00:10|987.2|986.9|987.2|986.9|987.3|987.1|987.1|986.7|0
1651140020000|2022-04-28 10:00:20|987.1|986.8|987.6|987.3|987.7|987.4|987.1|986.8|912
1651140030000|2022-04-28 10:00:30|987.7|987.4|987.7|987.4|987.9|987.5|987.6|987.4|0
1651140040000|2022-04-28 10:00:40|987.8|987.5|988.5|988.2|988.5|988.3|987.8|987.5|3588
1651140050000|2022-04-28 10:00:50|988.3|988.3|988.5|988.2|988.5|988.4|988.1|987.8|2892
1651140060000|2022-04-28 10:01:00|988.4|988.1|988.3|988.1|988.5|988.2|988.3|988.1|0
1651140070000|2022-04-28 10:01:10|988.4|988.2|988.2|987.9|988.5|988.3|988.2|987.9|3776
1651140080000|2022-04-28 10:01:20|988.1|987.8|988.2|987.9|988.4|988.1|988|987.8|1251
1651140090000|2022-04-28 10:01:30|988.1|987.8|988.6|988.4|988.7|988.4|988|987.8|6004
1651140100000|2022-04-28 10:01:40|988.7|988.5|988.7|988.5|988.8|988.7|988.6|988.3|15524
1651140110000|2022-04-28 10:01:50|988.6|988.4|988.5|988.2|988.7|988.4|988.4|988.1|3427
1651140120000|2022-04-28 10:02:00|988.3|988.3|988.2|988|988.6|988.3|988.2|988|500
1651140130000|2022-04-28 10:02:10|988.3|988.1|987.9|987.7|988.4|988.3|987.9|987.6|22326
1651140140000|2022-04-28 10:02:20|988|987.8|987.9|987.6|988|987.8|987.8|987.5|620
1651140150000|2022-04-28 10:02:30|987.8|987.5|987.8|987.5|987.9|987.6|987.7|987.4|0
1651140160000|2022-04-28 10:02:40|987.9|987.6|987.9|987.6|987.9|987.7|987.4|987.1|1634
1651140170000|2022-04-28 10:02:50|987.8|987.5|988.4|988.1|988.4|988.1|987.7|987.4|1587
1651140180000|2022-04-28 10:03:00|988.3|988|987.9|987.6|988.3|988|987.8|987.6|6077
1651140190000|2022-04-28 10:03:10|987.8|987.5|987.5|987.2|987.8|987.5|987.5|987.2|1357
1651140200000|2022-04-28 10:03:20|987.4|987.1|987|986.7|987.5|987.1|987|986.7|913
1651140210000|2022-04-28 10:03:30|986.9|986.6|987.4|987.1|987.5|987.3|986.8|986.5|6008
1651140220000|2022-04-28 10:03:40|987.5|987.3|987.6|987.3|987.6|987.3|987.5|987.2|250
1651140230000|2022-04-28 10:03:50|987.7|987.4|987.1|986.9|987.8|987.5|987.1|986.8|559
1651140240000|2022-04-28 10:04:00|987.2|987|987.3|987.1|987.4|987.1|987.2|986.9|225
1651140250000|2022-04-28 10:04:10|987.4|987.2|987.6|987.3|987.7|987.5|987.4|987.1|500
1651140260000|2022-04-28 10:04:20|987.5|987.2|987|986.8|987.5|987.2|986.9|986.7|283
1651140270000|2022-04-28 10:04:30|986.9|986.7|987|986.7|987|986.7|986.8|986.5|0
1651140280000|2022-04-28 10:04:40|986.9|986.5|986.6|986.3|986.9|986.6|986.4|986.1|530
1651140290000|2022-04-28 10:04:50|986.5|986.4|986.8|986.5|986.8|986.5|986.5|986.3|551
1651140300000|2022-04-28 10:05:00|986.7|986.4|986.5|986.1|986.8|986.4|986.2|985.9|0
1651140310000|2022-04-28 10:05:10|986.6|986.2|986.4|986.1|986.8|986.5|986.4|986.1|351
1651140320000|2022-04-28 10:05:20|986.5|986.3|986.2|985.9|987|986.7|986.1|985.9|6777
1651140330000|2022-04-28 10:05:30|986.1|986|986.8|986.5|986.8|986.5|986.1|986|616
1651140340000|2022-04-28 10:05:40|986.9|986.6|986.9|986.6|987.2|986.9|986.8|986.5|519
1651140350000|2022-04-28 10:05:50|986.8|986.5|986.4|986.2|986.8|986.5|986.4|986.2|561
1651140360000|2022-04-28 10:06:00|986.5|986.3|986.4|986.2|986.5|986.3|986.4|986.2|0
1651140370000|2022-04-28 10:06:10|986.5|986.1|986|985.7|986.5|986.2|985.9|985.6|210
1651140380000|2022-04-28 10:06:20|986.1|986|986.5|986.3|986.5|986.3|986|985.7|7891
1651140390000|2022-04-28 10:06:30|986.4|986.2|986.8|986.5|986.9|986.7|986.4|986.1|3757
1651140400000|2022-04-28 10:06:40|986.7|986.4|986.9|986.6|987|986.7|986.6|986.3|0
1651140410000|2022-04-28 10:06:50|986.8|986.5|986.5|986.2|986.9|986.6|986.5|986.2|552
1651140420000|2022-04-28 10:07:00|986.6|986.3|986.5|986.1|986.7|986.5|986.2|986|713
1651140430000|2022-04-28 10:07:10|986.6|986.2|987.2|986.8|987.2|987|986.6|986.2|1160
1651140440000|2022-04-28 10:07:20|987.1|986.9|986.9|986.6|987.1|986.9|986.8|986.5|0
1651140450000|2022-04-28 10:07:30|986.8|986.5|986.3|986|986.8|986.5|986.2|985.9|1809
1651140460000|2022-04-28 10:07:40|986.2|985.9|985.9|985.6|986.2|985.9|985.8|985.6|250
1651140470000|2022-04-28 10:07:50|985.8|985.5|985.4|985.1|986|985.7|985.3|985.1|2911
1651140480000|2022-04-28 10:08:00|985.5|985.2|984.5|984.3|985.5|985.2|984.4|984|6717
1651140490000|2022-04-28 10:08:10|984.6|984.4|985.1|984.8|985.2|985|984.5|984.4|4486
1651140500000|2022-04-28 10:08:20|985.2|984.9|985.1|984.7|985.2|984.9|985|984.7|0
1651140510000|2022-04-28 10:08:30|985|984.6|985.3|985|985.4|985.1|984.8|984.5|121
1651140520000|2022-04-28 10:08:40|985.4|985.1|985.3|985.1|985.5|985.2|985.1|984.9|2800
1651140530000|2022-04-28 10:08:50|985.4|985.2|985.4|985.2|985.4|985.2|985.1|984.8|521
1651140540000|2022-04-28 10:09:00|985.5|985.1|986|985.7|986.1|985.7|985.5|985.1|440
1651140550000|2022-04-28 10:09:10|986.1|985.8|987|986.6|987.1|986.7|986.1|985.8|632
1651140560000|2022-04-28 10:09:20|986.9|986.7|987|986.6|987|986.7|986.8|986.4|0
1651140570000|2022-04-28 10:09:30|987.1|986.7|986.9|986.7|987.2|986.8|986.9|986.7|0
1651140580000|2022-04-28 10:09:40|986.8|986.6|986.8|986.5|986.9|986.6|986.6|986.3|1168
1651140590000|2022-04-28 10:09:50|986.7|986.4|986.1|985.8|986.8|986.5|986.1|985.7|2487
1651140600000|2022-04-28 10:10:00|986|985.7|986.5|986.3|986.5|986.3|986|985.7|500
1651140610000|2022-04-28 10:10:10|986.6|986.2|986.6|986.3|986.8|986.5|986.6|986.2|0
1651140620000|2022-04-28 10:10:20|986.7||986.6||986.7||986.5||0
1651140630000|2022-04-28 10:10:30|986.7|986.4|987|986.8|987.1|986.8|986.5|986.2|355
1651140640000|2022-04-28 10:10:40|987.1|986.9|986.9|986.6|987.4|987.2|986.9|986.6|8113
1651140650000|2022-04-28 10:10:50|986.8|986.5|986.7|986.5|986.9|986.6|986.7|986.5|0
1651140660000|2022-04-28 10:11:00|986.8|986.6|987|986.8|987|986.8|986.8|986.6|779
1651140670000|2022-04-28 10:11:10|987.1|986.9|986.8|986.4|987.5|987.2|986.8|986.4|2866
1651140680000|2022-04-28 10:11:20|986.6|986.5|986.8|986.5|986.8|986.5|986.6|986.5|0
1651140690000|2022-04-28 10:11:30|986.7|986.6|986.8|986.5|986.8|986.6|986.6|986.5|521
1651140700000|2022-04-28 10:11:40|986.6|986.3|987|986.7|987.1|986.7|986.4|986.2|1150
1651140710000|2022-04-28 10:11:50|986.9||986.9||986.9||986.8||0
1651140720000|2022-04-28 10:12:00|986.8|986.5|986.8|986.5|986.9|986.7|986.7|986.4|893
1651140730000|2022-04-28 10:12:10|986.7|986.4|986.8|986.5|986.9|986.6|986.6|986.4|1064
1651140740000|2022-04-28 10:12:20|986.9|986.6|987.1|986.8|987.1|986.9|986.8|986.5|0
1651140750000|2022-04-28 10:12:30|987|986.7|987.1|986.8|987.1|986.8|986.9|986.6|280
1651140760000|2022-04-28 10:12:40|987|986.7|987.1|986.8|987.1|986.8|986.9|986.6|0
1651140770000|2022-04-28 10:12:50|987.2|986.9|987.4|987.1|987.4|987.1|987.2|986.9|3286
1651140780000|2022-04-28 10:13:00|987.5|987|986.8|986.6|987.5|987|986.8|986.5|1
1651140790000|2022-04-28 10:13:10|986.7|986.5|986.8|986.6|986.8|986.6|986.7|986.4|72
1651140810000|2022-04-28 10:13:30|986.7|986.5|987.6|987.3|987.6|987.3|986.7|986.4|3938
1651140820000|2022-04-28 10:13:40|987.5|987.2|987.3|987|987.6|987.3|987.3|987|923
1651140830000|2022-04-28 10:13:50|987.4|987.1|987.4|987.1|987.6|987.2|987.1|986.9|2229
1651140840000|2022-04-28 10:14:00|987.5|987.2|987.4|987.1|987.5|987.2|987.2|986.9|0
1651140850000|2022-04-28 10:14:10|987.5|987.2|987.6|987.3|987.7|987.5|987.5|987.2|815
1651140860000|2022-04-28 10:14:20|987.5|987.2|987.3|987|987.6|987.2|986.9|986.6|1459
1651140870000|2022-04-28 10:14:30|987.4|987.1|987.4|987.1|987.4|987.2|987.2|987|0
1651140880000|2022-04-28 10:14:40|987.5|987.2|987.7|987.5|987.7|987.5|987.5|987.2|94
1651140890000|2022-04-28 10:14:50|987.6|987.4|987.5|987.2|987.7|987.6|987.4|987.2|2474
1651140900000|2022-04-28 10:15:00|987.6|987.3|986.5|986.2|987.6|987.3|986.4|986.1|1148
1651140910000|2022-04-28 10:15:10|986.6|986.3|986.5|986.1|986.7|986.3|986.2|986|928
1651140920000|2022-04-28 10:15:20|986.6|986.3|985.7|985.4|986.6|986.3|985.6|985.3|26
1651140930000|2022-04-28 10:15:30|985.6|985.3|985.9|985.7|986|985.7|985.6|985.2|10000
1651140940000|2022-04-28 10:15:40|986|985.6|985.7|985.3|986|985.6|985.6|985.3|500
1651140950000|2022-04-28 10:15:50|985.6|985.2|985.1|984.8|985.6|985.3|985|984.7|1886
1651140960000|2022-04-28 10:16:00|985.2|984.9|985.6|985.4|985.6|985.4|985.2|984.9|3512
1651140970000|2022-04-28 10:16:10|985.5|985.3|985.2|984.9|985.5|985.3|985.1|984.8|11473
1651140980000|2022-04-28 10:16:20|985.3|985|985.5|985.2|985.6|985.3|985.2|984.9|17
1651140990000|2022-04-28 10:16:30|985.6|985.1|985.8|985.5|985.9|985.6|985.4|985.1|5000
1651141000000|2022-04-28 10:16:40|985.9|985.6|985.7|985.4|986|985.6|985.6|985.3|0
1651141010000|2022-04-28 10:16:50|985.9|985.3|986.1|985.8|986.1|985.8|985.9|985.3|1861
1651141020000|2022-04-28 10:17:00|986|985.7|985.6|985.2|986.1|985.7|985.5|985.1|0
1651141030000|2022-04-28 10:17:10|985.4|985.3|985.6|985.4|985.8|985.4|985.4|985.1|5000
1651141040000|2022-04-28 10:17:20|985.7|985.6|985.2|985|985.9|985.6|985.2|985|14289
1651141050000|2022-04-28 10:17:30|985.1|984.9|985.2|985|985.2|985|984.9|984.6|5234
1651141060000|2022-04-28 10:17:40|985|984.9|985|984.7|985.2|984.9|985|984.7|0
1651141070000|2022-04-28 10:17:50|984.9|984.6|984.8|984.4|984.9|984.6|984.6|984.3|466
1651141080000|2022-04-28 10:18:00|984.7|984.3|984.7|984.4|984.7|984.5|984.3|984|400
1651141090000|2022-04-28 10:18:10|984.8|984.5|985|984.6|985.2|984.9|984.8|984.5|4202
1651141100000|2022-04-28 10:18:20|985.1|984.7|984.9|984.6|985.1|984.8|984.8|984.4|365
1651141110000|2022-04-28 10:18:30|985|984.7|985.1|984.8|985.2|984.8|984.9|984.7|1107
1651141120000|2022-04-28 10:18:40|985.2|984.9|985|984.8|985.3|985.2|985|984.8|2282
1651141130000|2022-04-28 10:18:50|985.1|984.9|985.2|984.8|985.3|985.1|985|984.7|1081
1651141140000|2022-04-28 10:19:00||984.9||984.9||985.1||984.8|0
1651141150000|2022-04-28 10:19:10|985.1|984.7|985.1|984.7|985.2|984.8|984.9|984.6|26
1651141160000|2022-04-28 10:19:20|984.9|984.6|985.2|984.9|985.2|985|984.9|984.6|1741
1651141170000|2022-04-28 10:19:30|985.1|984.8|985.8|985.5|985.9|985.6|985.1|984.8|4072
1651141180000|2022-04-28 10:19:40|985.9|985.6|985.6|985.3|986|985.7|985.6|985.3|2987
1651141190000|2022-04-28 10:19:50|985.7|985.4|985.5|985.2|985.8|985.5|985.5|985.2|1068
1651141200000|2022-04-28 10:20:00|985.6|985.3|985.6|985.3|985.7|985.4|985.5|985.2|500
1651141210000|2022-04-28 10:20:10|985.5|985.2|986.1|985.8|986.1|985.9|985.5|985.2|2595
1651141220000|2022-04-28 10:20:20|986.3|985.9|986.2|985.9|986.4|986.1|986.2|985.9|12566
1651141230000|2022-04-28 10:20:30|986.1|985.8|985.8|985.5|986.1|985.8|985.8|985.5|500
1651141240000|2022-04-28 10:20:40|985.7|985.4|985.2|984.9|985.9|985.6|984.9|984.6|1761
1651141250000|2022-04-28 10:20:50|985.1|984.8|984.7|984.5|985.1|984.8|984.6|984.2|400
1651141260000|2022-04-28 10:21:00|984.8|984.4|984.6|984.3|984.9|984.7|984.6|984.3|12707
1651141270000|2022-04-28 10:21:10|984.7|984.4|984.6|984.3|984.9|984.5|984.4|984.2|3286
1651141280000|2022-04-28 10:21:20|984.5|984.4|984.8|984.5|985|984.7|984.3|984|3570
1651141290000|2022-04-28 10:21:30|984.9|984.6|985|984.7|985|984.7|984.8|984.5|0
1651141300000|2022-04-28 10:21:40|984.9|984.6|985.2|984.9|985.6|985.3|984.8|984.5|4269
1651141310000|2022-04-28 10:21:50|985.1|984.8|985|984.7|985.2|984.9|984.8|984.5|460
1651141320000|2022-04-28 10:22:00|985.1|984.8|986.2|985.9|986.2|985.9|985.1|984.8|1906
1651141330000|2022-04-28 10:22:10|986.3|986|985.8|985.5|986.4|986.1|985.7|985.4|423
1651141340000|2022-04-28 10:22:20|986|985.6|986|985.6|986.1|985.8|985.9|985.6|5596
1651141350000|2022-04-28 10:22:30|985.9|985.8|985.8|985.5|985.9|985.8|985.7|985.4|0
1651141360000|2022-04-28 10:22:40|985.7|985.7|986.5|986.2|986.5|986.2|985.7|985.5|974
1651141370000|2022-04-28 10:22:50|986.6|986.3|986.3|985.9|987|986.6|986.2|985.9|1502
1651141380000|2022-04-28 10:23:00|986.2|986|986.2|985.9|986.4|986.1|986.2|985.9|316
1651141390000|2022-04-28 10:23:10|986.3|986|986.9|986.6|986.9|986.6|986.3|985.9|3709
1651141400000|2022-04-28 10:23:20|986.8|986.5|986.9|986.7|987|986.7|986.5|986.3|1153
1651141410000|2022-04-28 10:23:30|987|986.6|987.1|986.8|987.2|987|986.8|986.5|938
1651141420000|2022-04-28 10:23:40|987.2|986.9|987.2|986.9|987.5|987.4|987|986.7|6172
1651141430000|2022-04-28 10:23:50|987.1|986.8|987|986.8|987.1|986.8|986.9|986.7|14
1651141440000|2022-04-28 10:24:00|986.9|986.7|986.7|986.4|987.1|986.9|986.7|986.3|1774
1651141450000|2022-04-28 10:24:10|986.5|986.2|986.2|985.9|986.6|986.2|986.2|985.9|23
1651141460000|2022-04-28 10:24:20|986.3|986.1|986.2|985.8|986.3|986.1|985.8|985.5|1217
1651141470000|2022-04-28 10:24:30|986.3|985.9|986.1|985.8|986.3|986|986|985.8|0
1651141480000|2022-04-28 10:24:40|986|985.7|985.7|985.5|986|985.7|985.6|985.3|20
1651141490000|2022-04-28 10:24:50|985.6|985.4|985.5|985.2|985.7|985.4|985.4|985.2|0
1651141500000|2022-04-28 10:25:00|985.6|985.1|985.2|984.9|985.6|985.2|985.1|984.8|100
1651141510000|2022-04-28 10:25:10|985.1|984.8|984.9|984.6|985.3|984.9|984.8|984.6|411
1651141520000|2022-04-28 10:25:20|985|984.7|984.9|984.7|985|984.7|984.9|984.5|0
1651141530000|2022-04-28 10:25:30|985|984.8|985.2|984.9|985.3|985|984.9|984.8|0
1651141540000|2022-04-28 10:25:40|985.3|985|985.5|985.2|985.6|985.3|985.3|985|0
1651141550000|2022-04-28 10:25:50|985.4|985.3|985|984.6|985.5|985.3|985|984.6|4589
1651141560000|2022-04-28 10:26:00|984.9|984.5|984|983.7|984.9|984.6|984|983.6|2062
1651141570000|2022-04-28 10:26:10|983.9|983.6|984.3|984|984.5|984.2|983.9|983.5|0
1651141580000|2022-04-28 10:26:20|984.4|984.1|983.7|983.4|984.5|984.3|983.7|983.4|558
1651141590000|2022-04-28 10:26:30|983.8|983.5|983.8|983.5|983.9|983.6|983.7|983.4|100
1651141600000|2022-04-28 10:26:40|983.9|983.6|984.3|984|984.5|984.2|983.8|983.5|6981
1651141610000|2022-04-28 10:26:50|984.2|984.1|984.1|983.8|984.4|984.1|983.7|983.4|1958
1651141620000|2022-04-28 10:27:00|984.2|983.9|983.9|983.6|984.5|984.2|983.8|983.4|3900
1651141630000|2022-04-28 10:27:10|983.8|983.7|984|983.7|984.3|984|983.8|983.6|582
1651141640000|2022-04-28 10:27:20|984.1|983.8|984.7|984.5|984.7|984.5|984.1|983.8|600
1651141650000|2022-04-28 10:27:30|984.8|984.6|985|984.7|985.3|985|984.8|984.5|1044
1651141660000|2022-04-28 10:27:40|984.9|984.6|984.3|984.1|985|984.7|984.3|984.1|816
1651141670000|2022-04-28 10:27:50|984.4|984.2|984.1|983.8|984.6|984.3|984.1|983.8|5236
1651141680000|2022-04-28 10:28:00|984|983.9|984|983.8|984.3|984|983.8|983.5|6103
1651141690000|2022-04-28 10:28:10|984.2|983.9|984.6|984.3|984.6|984.3|984|983.8|716
1651141700000|2022-04-28 10:28:20|984.7|984.4|984.4|984.2|984.9|984.6|984.4|984.2|377
1651141710000|2022-04-28 10:28:30|984.6|984.3|984.3|984.1|984.8|984.4|984.3|984|14
1651141720000|2022-04-28 10:28:40|984.4|984|984.2|983.9|984.5|984.2|984.2|983.9|2
1651141730000|2022-04-28 10:28:50|984.1|983.8|983.9|983.6|984.1|983.9|983.8|983.5|0
1651141740000|2022-04-28 10:29:00|983.8|983.5|983.3|983|983.9|983.6|983.2|983|212
1651141750000|2022-04-28 10:29:10|983.2|983.1|982.8|982.5|983.3|983.1|982.6|982.4|2586
1651141760000|2022-04-28 10:29:20|982.9|982.4|983.1|982.7|983.3|983|982.9|982.4|212
1651141770000|2022-04-28 10:29:30|983|982.8|982.3|982|983|982.8|982.1|982|1350
1651141780000|2022-04-28 10:29:40|982.2|981.8|982.8|982.5|983.1|982.9|982.1|981.8|35076
1651141790000|2022-04-28 10:29:50|982.6|982.4|983.2|983|983.2|983|982.5|982.2|3621
1651141800000|2022-04-28 10:30:00|983.3|982.9|982.4|982.1|983.3|983|982.1|982|4141
1651141810000|2022-04-28 10:30:10|982.3|982.2|982.8|982.5|982.9|982.7|982.3|982.2|6183
1651141820000|2022-04-28 10:30:20|982.7|982.4|983.6|983.3|983.7|983.4|982.5|982.1|4612
1651141830000|2022-04-28 10:30:30|983.7|983.4|983.5|983.3|984|983.7|983.5|983.2|746
1651141840000|2022-04-28 10:30:40|983.6|983.2|983.6|983.3|984.1|983.9|983.4|983.1|529
1651141850000|2022-04-28 10:30:50|983.7|983.6|983.3|983|983.9|983.7|983.1|982.8|2179
1651141860000|2022-04-28 10:31:00|983.4|983.1|984.1|983.8|984.3|983.9|983.4|983.1|1333
1651141870000|2022-04-28 10:31:10|984.2|983.9|983.9|983.6|984.3|984.1|983.7|983.4|890
1651141880000|2022-04-28 10:31:20|984|983.7|984.7|984.5|984.8|984.5|983.9|983.7|1928
1651141890000|2022-04-28 10:31:30|984.8|984.6|984.5|984.2|985|984.7|984.4|984.2|1283
1651141900000|2022-04-28 10:31:40|984.4|984.1|985|984.7|985|984.8|984.2|983.9|1824
1651141910000|2022-04-28 10:31:50|984.9|984.6|985|984.6|985.3|985.2|984.6|984.3|8741
1651141920000|2022-04-28 10:32:00|984.9|984.7|985.2|984.9|985.2|984.9|984.8|984.6|725
1651141930000|2022-04-28 10:32:10|985.1|984.8|985.3|985|985.4|985.1|985|984.7|0
1651141940000|2022-04-28 10:32:20|985.4|985.1|985.8|985.5|985.8|985.5|985.4|985.1|0
1651141950000|2022-04-28 10:32:30|985.7|985.4|985.7|985.4|985.7|985.4|985.3|984.9|0
1651141960000|2022-04-28 10:32:40|985.8|985.5|985.9|985.6|986|985.6|985.8|985.5|0
1651141970000|2022-04-28 10:32:50|986|985.7|985.5|985.2|986.1|985.8|985.5|985.2|617
1651141980000|2022-04-28 10:33:00|985.6|985.1|985.6|985.2|985.6|985.3|985.2|984.9|500
1651141990000|2022-04-28 10:33:10|985.7|985.3|985.9|985.5|985.9|985.7|985.6|985.3|100
1651142000000|2022-04-28 10:33:20|985.8|985.4|986|985.6|986|985.7|985.7|985.4|715
1651142010000|2022-04-28 10:33:30|985.9|985.7|985.8|985.5|985.9|985.7|985.6|985.3|399
1651142020000|2022-04-28 10:33:40|985.7|985.4|985.8|985.4|985.9|985.6|985.5|985.2|2762
1651142030000|2022-04-28 10:33:50|985.7|985.5|985.8|985.4|985.8|985.5|985.7|985.4|0
1651142040000|2022-04-28 10:34:00|985.9|985.5|986.2|985.9|986.5|986.2|985.8|985.5|3638
1651142050000|2022-04-28 10:34:10|986.3|986|985.7|985.4|986.4|986.2|985.7|985.4|4358
1651142060000|2022-04-28 10:34:20|985.6|985.3|985.3|985.1|985.6|985.3|985.3|984.9|0
1651142070000|2022-04-28 10:34:30|985.4|985.2|985.1|984.8|985.5|985.3|985.1|984.8|1485
1651142080000|2022-04-28 10:34:40|985|984.9|984.9|984.7|985|984.9|984.9|984.7|0
1651142090000|2022-04-28 10:34:50|984.8||985||985||984.8||437
1651142100000|2022-04-28 10:35:00|985.1|984.8|985|984.7|985.2|984.9|984.9|984.7|477
1651142110000|2022-04-28 10:35:10|984.9|984.6|984.6|984.3|985|984.7|983.9|983.6|32681
1651142120000|2022-04-28 10:35:20|984.5|984.2|984.4|984.1|984.5|984.2|984.2|984|500
1651142130000|2022-04-28 10:35:30|984.3|984|984.3|984|984.4|984.1|984.2|984|188
1651142140000|2022-04-28 10:35:40|984.2||984.2||984.3||984.2||0
1651142150000|2022-04-28 10:35:50|984.3|984.1|984.1|983.8|984.5|984.3|984|983.6|945
1651142160000|2022-04-28 10:36:00|984|983.7|983.6|983.3|984|983.7|983.5|983.1|922
1651142170000|2022-04-28 10:36:10|983.5|983.2|983.5|983.2|983.6|983.3|983.3|983.1|380
1651142180000|2022-04-28 10:36:20|983.4|983.1|983.7|983.3|983.7|983.5|983.3|983|902
1651142190000|2022-04-28 10:36:30|983.8|983.4|984.2|984|984.3|984|983.8|983.4|462
1651142200000|2022-04-28 10:36:40|984|983.9|984.2|984|984.2|984|983.7|983.6|3157
1651142210000|2022-04-28 10:36:50|984.4|984.1|983.8|983.5|984.5|984.1|983.6|983.3|2175
1651142220000|2022-04-28 10:37:00|983.9|983.6|983.3|982.9|984|983.7|983.1|982.7|6207
1651142230000|2022-04-28 10:37:10|983.2|983|982.9|982.6|983.2|983|982.5|982.3|7488
1651142240000|2022-04-28 10:37:20|982.8|982.5|982.8|982.5|982.9|982.6|982.8|982.4|0
1651142250000|2022-04-28 10:37:30|982.9|982.6|982.9|982.7|982.9|982.7|982.8|982.5|0
1651142260000|2022-04-28 10:37:40|982.8|982.6|982.4|982.1|982.8|982.7|982.4|982.1|970
1651142270000|2022-04-28 10:37:50|982.5|982.2|982.5|982.2|982.8|982.5|982.1|982|2072
1651142280000|2022-04-28 10:38:00|982.3|982|981.9|981.7|982.3|982|981.9|981.7|5239
1651142290000|2022-04-28 10:38:10|982|981.8|982.1|981.7|982.2|981.8|981.9|981.7|1749
1651142300000|2022-04-28 10:38:20|982.2|981.8|981.8|981.6|982.5|982.2|981.8|981.6|27657
1651142310000|2022-04-28 10:38:30|981.7|981.5|981.7|981.3|981.7|981.5|981.5|981.2|709
1651142320000|2022-04-28 10:38:40|981.6|981.2|981.8|981.5|981.9|981.7|981.5|981.2|155
1651142330000|2022-04-28 10:38:50|981.9|981.4|981.9|981.7|981.9|981.8|981.9|981.4|431
1651142340000|2022-04-28 10:39:00|981.8|981.6|982.2|981.9|982.2|982|981.8|981.5|4837
1651142350000|2022-04-28 10:39:10|982.1|981.8|982.2|981.9|982.5|982.4|982.1|981.8|31827
1651142360000|2022-04-28 10:39:20|982|981.8|982|981.7|982.6|982.4|981.7|981.5|4152
1651142370000|2022-04-28 10:39:30|981.9|981.6|981.9|981.6|982.4|982.1|981.6|981.4|800
1651142380000|2022-04-28 10:39:40|982|981.7|982|981.7|982.1|981.9|981.7|981.5|974
1651142390000|2022-04-28 10:39:50|982.1|981.8|981.6|981.4|982.1|981.8|981.5|981.1|699
1651142400000|2022-04-28 10:40:00|981.5|981.3|981.3|981|981.6|981.4|981.3|980.9|500
1651142410000|2022-04-28 10:40:10|981.4|981.1|981.5|981.2|981.6|981.3|981.4|981.1|7035
1651142420000|2022-04-28 10:40:20|981.4|981.3|981.5|981.3|981.5|981.3|981.4|981.1|0
1651142430000|2022-04-28 10:40:30|981.6|981.4|981.7|981.4|981.7|981.5|981.4|981.1|2847
1651142440000|2022-04-28 10:40:40|981.6|981.3|981.2|980.9|981.7|981.3|981|980.7|2805
1651142450000|2022-04-28 10:40:50|981.3|981|981.5|981.2|981.6|981.3|981.3|980.9|0
1651142460000|2022-04-28 10:41:00|981.4|981.1|981|980.7|981.5|981.2|981|980.7|500
1651142470000|2022-04-28 10:41:10|980.9|980.8|981.2|980.9|981.4|981|980.9|980.7|1293
1651142480000|2022-04-28 10:41:20|981.3|981|981.9|981.6|981.9|981.6|981.3|981|0
1651142490000|2022-04-28 10:41:30|981.8|981.5|982.1|981.8|982.1|981.8|981.7|981.3|0
1651142500000|2022-04-28 10:41:40|982.2|981.9|982|981.8|982.3|982|981.8|981.5|421
1651142510000|2022-04-28 10:41:50|981.8|981.7|981.8|981.5|982|981.8|981.8|981.5|1142
1651142520000|2022-04-28 10:42:00|981.9|981.6|981.1|980.7|982.1|982|980.9|980.7|12260
1651142530000|2022-04-28 10:42:10|981.2|980.8|981.2|980.9|981.2|980.9|981.1|980.8|0
1651142540000|2022-04-28 10:42:20|981.1|981|981.6|981.3|981.7|981.4|981.1|980.9|2500
1651142550000|2022-04-28 10:42:30|981.7|981.4|980.8|980.5|981.7|981.6|980.8|980.5|4357
1651142560000|2022-04-28 10:42:40|980.9|980.6|981.1|980.7|981.3|980.9|980.9|980.6|1570
1651142570000|2022-04-28 10:42:50|980.9|980.6|981.1|980.8|981.2|980.9|980.9|980.6|0
1651142580000|2022-04-28 10:43:00|981.2|980.9|981.4|981|981.6|981.3|981.2|980.9|750
1651142590000|2022-04-28 10:43:10|981.2|981.1|981.4|981|981.4|981.2|981.2|980.9|0
1651142600000|2022-04-28 10:43:20|981.3|980.9|981.2|980.8|981.3|980.9|981|980.7|0
1651142610000|2022-04-28 10:43:30|981|980.7|981.2|981|981.3|981|981|980.7|0
1651142620000|2022-04-28 10:43:40|981.3|980.9|981.3|981.1|981.4|981.1|981.3|980.9|486
1651142630000|2022-04-28 10:43:50|981.2|981|981.2|980.8|981.3|981|980.9|980.5|2600
1651142640000|2022-04-28 10:44:00|981.3|980.9|981.8|981.5|982|981.7|981.3|980.8|0
1651142650000|2022-04-28 10:44:10|981.7|981.4|981.8|981.5|981.8|981.5|981.7|981.3|0
1651142660000|2022-04-28 10:44:20|981.7|981.4|981.6|981.2|981.7|981.5|981.4|981.1|0
1651142670000|2022-04-28 10:44:30||981.3||981.3||981.4||981.2|0
1651142680000|2022-04-28 10:44:40||981.2||981.4||981.4||981.2|0
1651142690000|2022-04-28 10:44:50|981.5|981.2|981.5|981.2|981.6|981.3|981.3|981|4380
1651142700000|2022-04-28 10:45:00|981.4|981.1|981.1|980.8|981.5|981.3|981.1|980.8|0
1651142710000|2022-04-28 10:45:10|980.9|980.6|980.8|980.6|980.9|980.8|980.8|980.5|541
1651142720000|2022-04-28 10:45:20|980.7|980.5|980.7|980.5|980.8|980.6|980.7|980.5|0
1651142730000|2022-04-28 10:45:30|980.6|980.3|980.6|980.2|980.6|980.4|980.4|980.1|551
1651142740000|2022-04-28 10:45:40|980.5|980.3|980.5|980.3|980.5|980.3|980.4|980|0
1651142750000|2022-04-28 10:45:50|980.6|980.4|980.7|980.5|980.8|980.6|980.6|980.3|689
1651142760000|2022-04-28 10:46:00|980.8|980.6|981|980.8|981.1|980.8|980.8|980.5|1759
1651142770000|2022-04-28 10:46:10|980.9|980.7|980.7|980.5|980.9|980.7|980.6|980.3|537
1651142780000|2022-04-28 10:46:20|980.6|980.4|980.5|980.4|980.7|980.4|980.3|980|531
1651142790000|2022-04-28 10:46:30|980.7|980.5|980.6|980.2|980.7|980.5|980.6|980.2|16
1651142800000|2022-04-28 10:46:40|980.5|980.3|980.2|980|980.6|980.4|980.1|980|851
1651142810000|2022-04-28 10:46:50|980.3|980.1|980.1|979.8|980.3|980.1|979.7|979.6|7775
1651142820000|2022-04-28 10:47:00|980.2|979.9|980|979.8|980.3|980.1|980|979.8|1461
1651142830000|2022-04-28 10:47:10|980.1|979.9|980.5|980.2|980.7|980.5|980.1|979.9|840
1651142840000|2022-04-28 10:47:20|980.4|980.1|980.3|980|980.4|980.1|980.2|979.9|316
1651142850000|2022-04-28 10:47:30|980.4|980.1|980.3|980.1|980.5|980.2|980.3|979.9|0
1651142860000|2022-04-28 10:47:40|980.2|980|980.2|980|980.2|980|980|979.8|0
1651142870000|2022-04-28 10:47:50|980.3|980.1|980.3|980.1|980.6|980.4|980.3|980|2958
1651142880000|2022-04-28 10:48:00|980.2|980|980.7|980.4|980.9|980.6|980.2|980|3751
1651142890000|2022-04-28 10:48:10|980.8|980.5|980.8|980.6|980.9|980.6|980.7|980.4|0
1651142900000|2022-04-28 10:48:20|980.9|980.5|980.7|980.4|981.1|980.8|980.7|980.4|0
1651142910000|2022-04-28 10:48:30|980.8|980.5|980.2|979.9|980.8|980.5|980|979.8|2348
1651142920000|2022-04-28 10:48:40|980.3|980|980.3|980.1|980.3|980.1|980.1|979.9|600
1651142930000|2022-04-28 10:48:50|980.2|980.2|980.1|979.8|980.3|980.2|980|979.8|9760
1651142940000|2022-04-28 10:49:00|980.2|979.9|979.9|979.7|980.3|980.1|979.9|979.7|3259
1651142950000|2022-04-28 10:49:10|980|979.8|979.9|979.7|980.1|979.9|979.7|979.4|2600
1651142960000|2022-04-28 10:49:20|979.8|979.6|979.8|979.5|979.9|979.7|979.5|979.3|5712
1651142970000|2022-04-28 10:49:30|979.7|979.6|980|979.8|980|979.9|979.7|979.6|593
1651142980000|2022-04-28 10:49:40|980.1|979.9|979.7|979.3|980.3|980.1|979.7|979.3|681
1651142990000|2022-04-28 10:49:50|979.6|979.4|979.7|979.4|979.7|979.5|979.5|979.3|0
1651143000000|2022-04-28 10:50:00|979.8|979.3|980.2|979.8|980.2|980|979.7|979.3|3515
1651143010000|2022-04-28 10:50:10|980.1|979.9|980|979.6|980.2|980|979.9|979.6|1598
1651143020000|2022-04-28 10:50:20|979.9|979.7|979.9|979.6|980.1|979.8|979.9|979.6|800
1651143030000|2022-04-28 10:50:30|979.8|979.7|979.7|979.6|979.8|979.7|979.7|979.6|925
1651143040000|2022-04-28 10:50:40|979.6|979.4|979.6|979.3|979.7|979.4|979.5|979.3|1652
1651143050000|2022-04-28 10:50:50|979.5|979.2|979.2|979|979.5|979.2|979.2|979|8342
1651143060000|2022-04-28 10:51:00|979.1|978.9|978.9|978.6|979.2|979|978.6|978.4|8052
1651143070000|2022-04-28 10:51:10|978.8|978.5|979|978.7|979.2|979|978.7|978.5|4843
1651143080000|2022-04-28 10:51:20|978.9|978.6|979.4|979|979.5|979.3|978.8|978.6|4232
1651143090000|2022-04-28 10:51:30||979.1||979||979.1||979|0
1651143100000|2022-04-28 10:51:40||979.1||979.2||979.2||979|0
1651143110000|2022-04-28 10:51:50|979.5|979.3|979.8|979.4|979.8|979.5|979.5|979.2|4424
1651143120000|2022-04-28 10:52:00|979.7|979.5|979.4|979.1|979.8|979.5|979.4|979|0
1651143130000|2022-04-28 10:52:10||979.2||979||979.2||979|0
1651143140000|2022-04-28 10:52:20|979.3|979.1|978.9|978.7|979.3|979.1|978.5|978.2|1286
1651143150000|2022-04-28 10:52:30|979|978.8|979.1|978.8|979.1|978.9|979|978.8|97
1651143160000|2022-04-28 10:52:40||978.7||978.8||978.8||978.7|0
1651143170000|2022-04-28 10:52:50|979.2|978.9|978.8|978.5|979.2|978.9|978.8|978.4|729
1651143180000|2022-04-28 10:53:00|978.9|978.6|978.4|978.1|979.1|978.7|978.3|978.1|14986
1651143190000|2022-04-28 10:53:10|978.3|978.3|978.5|978.3|978.5|978.3|978.2|978.1|6886
1651143200000|2022-04-28 10:53:20|978.4|978.2|978.9|978.6|978.9|978.6|978.3|978.1|13106
1651143210000|2022-04-28 10:53:30|979|978.7|978.8|978.5|979|978.7|978.7|978.4|873
1651143220000|2022-04-28 10:53:40|978.9|978.7|979.1|978.8|979.4|979.1|978.8|978.7|5750
1651143230000|2022-04-28 10:53:50|979|978.9|979.1|978.9|979.1|978.9|979|978.8|0
1651143240000|2022-04-28 10:54:00|979|979|979.1|978.7|979.1|979|979|978.7|511
1651143250000|2022-04-28 10:54:10|979|978.8|979.1|978.8|979.1|978.9|979|978.8|0
1651143260000|2022-04-28 10:54:20|979.2|978.9|979.4|979.1|979.4|979.1|979.1|978.8|1438
1651143270000|2022-04-28 10:54:30|979.3|979|979.3|978.9|979.4|979.1|979.1|978.8|100
1651143280000|2022-04-28 10:54:40|979.2|978.8|979.3|979|979.3|979|979.1|978.8|1000
1651143290000|2022-04-28 10:54:50|979.2|978.9|979.4|979.1|979.4|979.1|978.9|978.6|1448
1651143300000|2022-04-28 10:55:00|979.5|979.2|979.2|978.9|979.6|979.3|979.2|978.9|316
1651143310000|2022-04-28 10:55:10|979.1|978.8|979.7|979.5|979.7|979.5|979.1|978.8|0
1651143320000|2022-04-28 10:55:20|979.8|979.6|979.2|979|980|979.7|979.1|978.8|6800
1651143330000|2022-04-28 10:55:30|979.3|979.1|979.4|979.2|979.4|979.2|979.3|979.1|8081
1651143340000|2022-04-28 10:55:40|979.3|979.1|979.3|979.1|979.3|979.1|979.1|978.8|366
1651143350000|2022-04-28 10:55:50|979.2|979|979.3|979|979.3|979.1|979.2|979|0
1651143360000|2022-04-28 10:56:00|979.4|979.1|980.5|980.1|980.6|980.3|979.4|979|6449
1651143370000|2022-04-28 10:56:10|980.6|980.2|979.9|979.6|980.6|980.4|979.8|979.5|346
1651143380000|2022-04-28 10:56:20|979.8|979.5|979.8|979.6|980|979.7|979.7|979.4|1053
1651143390000|2022-04-28 10:56:30|979.7|979.5|979.7|979.4|979.7|979.5|979.3|979|6383
1651143400000|2022-04-28 10:56:40|979.8|979.3|979.6|979.4|979.8|979.4|979.5|979.2|0
1651143410000|2022-04-28 10:56:50|979.5|979.3|979.6|979.2|979.6|979.4|979.5|979.1|0
1651143420000|2022-04-28 10:57:00|979.5|979.1|979.4|979|979.5|979.2|979.3|979|0
1651143430000|2022-04-28 10:57:10|979.3|978.9|979.3|979|979.6|979.4|979.1|978.8|4956
1651143440000|2022-04-28 10:57:20|979.4|979.1|979.5|979.1|979.8|979.5|979.2|979.1|915
1651143450000|2022-04-28 10:57:30|979.4|979.2|979.1|978.8|979.6|979.2|979|978.7|1484
1651143460000|2022-04-28 10:57:40|979|978.7|979|978.7|979.2|978.9|978.8|978.5|955
1651143470000|2022-04-28 10:57:50|978.9|978.6|979.1|978.7|979.5|979.2|978.8|978.5|5154
1651143480000|2022-04-28 10:58:00|979|978.6|979.2|978.8|979.2|978.9|978.8|978.5|646
1651143490000|2022-04-28 10:58:10|979.1|978.7|979.7|979.3|979.7|979.3|978.9|978.7|759
1651143500000|2022-04-28 10:58:20|979.8|979.4|979.9|979.5|980|979.7|979.5|979.2|850
1651143510000|2022-04-28 10:58:30|980|979.6|980.1|979.7|980.1|979.8|980|979.6|0
1651143520000|2022-04-28 10:58:40|980|979.9|980.3|980.1|980.6|980.5|980|979.6|9395
1651143530000|2022-04-28 10:58:50|980.2|980|980.3|980|980.3|980.1|980.2|979.9|685
1651143540000|2022-04-28 10:59:00|980.4|980.1|980.4|980.1|980.7|980.3|980.4|980|697
1651143550000|2022-04-28 10:59:10|980.5|980.2|980.4|980.2|980.5|980.2|980.4|980.1|357
1651143560000|2022-04-28 10:59:20|980.5|980.3|980.6|980.2|980.6|980.3|980.4|980.2|0
1651143570000|2022-04-28 10:59:30|980.7|980.3|980.7|980.5|980.7|980.5|980.7|980.3|3563
1651143580000|2022-04-28 10:59:40|980.8|980.6|981.3|981|981.4|981.1|980.8|980.5|1026
1651143590000|2022-04-28 10:59:50|981.2|981.1|981.5|981.3|981.6|981.4|981.2|981|1227
1651143600000|2022-04-28 11:00:00|981.6|981.4|981.7|981.4|981.8|981.5|981.6|981.4|530
1651143740000|2022-04-28 11:02:20|982.2|982|983.6|983.3|983.7|983.4|982.2|982|17026
1651143750000|2022-04-28 11:02:30|983.5|983.2|982.5|982.2|983.6|983.2|982.4|982.2|9272
1651143760000|2022-04-28 11:02:40|982.6|982.3|982.9|982.5|982.9|982.6|982.5|982.2|1580
1651143770000|2022-04-28 11:02:50|983|982.6|983|982.7|983.2|982.9|982.8|982.5|0
1651143780000|2022-04-28 11:03:00|982.9|982.6|982.7|982.3|983.1|982.8|982.5|982.2|2011
1651143790000|2022-04-28 11:03:10|982.6|982.2|982.5|982.2|982.6|982.3|982.4|982.2|0
1651143800000|2022-04-28 11:03:20|982.4|982.1|982.2|982|982.5|982.1|982|981.7|80
1651143810000|2022-04-28 11:03:30|982.3|982.1|982.1|981.8|982.5|982.2|982|981.8|0
1651143820000|2022-04-28 11:03:40|982.2|981.9|982.4|982.1|982.4|982.1|982.2|981.9|550
1651143830000|2022-04-28 11:03:50|982.3|982|982.3|982.1|982.9|982.6|982.3|982|2246
1651143840000|2022-04-28 11:04:00|982.4|982|982.4|982|982.4|982.1|982.1|981.9|368
1651143850000|2022-04-28 11:04:10|982.3|981.9|982.6|982.3|982.6|982.4|982.2|981.9|93
1651143860000|2022-04-28 11:04:20|982.7|982.5|983.1|982.9|983.1|982.9|982.7|982.5|0
1651143870000|2022-04-28 11:04:30|983|982.7|983.1|982.9|983.1|982.9|982.9|982.7|42
1651143880000|2022-04-28 11:04:40|983.3|983|982.9|982.7|983.3|983.2|982.9|982.7|3871
1651143890000|2022-04-28 11:04:50|982.8|982.6|982.8|982.4|982.8|982.6|982.6|982.3|1903
1651143900000|2022-04-28 11:05:00|982.9|982.5|982.9|982.7|983.2|982.9|982.8|982.5|0
1651143910000|2022-04-28 11:05:10|983|982.8|983.1|982.8|983.1|982.8|982.9|982.7|0
1651143920000|2022-04-28 11:05:20|983.2|982.9|983.1|982.9|983.2|982.9|983.1|982.9|0
1651143930000|2022-04-28 11:05:30|983||983.2||983.2||983||0
1651143940000|2022-04-28 11:05:40|983.1|983|982.7|982.4|983.1|983|982.7|982.4|2002
1651143950000|2022-04-28 11:05:50|982.6|982.3|982.4|982.1|982.7|982.3|982.4|982|500
1651143960000|2022-04-28 11:06:00|982.5|982.2|982.6|982.3|982.7|982.5|982.5|982.1|249
1651143970000|2022-04-28 11:06:10|982.5|982.4|982.3|982.1|982.5|982.4|982.3|982.1|0
1651143980000|2022-04-28 11:06:20|982.5|982.2|982.6|982.3|982.7|982.4|982.5|982.2|384
1651143990000|2022-04-28 11:06:30|982.5|982.4|982.6|982.4|982.8|982.5|982.5|982.4|504
1651144000000|2022-04-28 11:06:40|982.7|982.5|983.3|982.9|983.3|983|982.4|982.2|2916
1651144010000|2022-04-28 11:06:50|983.2|983|982.8|982.4|983.2|983|982.6|982.3|2531
1651144020000|2022-04-28 11:07:00|982.7|982.5|983|982.6|983|982.7|982.7|982.5|12
1651144030000|2022-04-28 11:07:10|982.9|982.7|983|982.7|983.5|983.3|982.9|982.6|10901
1651144040000|2022-04-28 11:07:20|982.9|982.6|983.3|983.1|983.3|983.1|982.8|982.5|0
1651144050000|2022-04-28 11:07:30|983.4|983.2|983.3|983.1|984|983.7|983.3|983.1|3255
1651144060000|2022-04-28 11:07:40|983.2|983|983.2|982.9|983.3|983|983.1|982.8|1767
1651144070000|2022-04-28 11:07:50|983.1|982.8|983|982.7|983.2|983.1|982.9|982.7|4977
1651144080000|2022-04-28 11:08:00|983.1|982.8|982.8|982.5|983.1|982.8|982.6|982.3|6400
1651144090000|2022-04-28 11:08:10|982.7|982.4|982.8|982.4|982.8|982.5|982.6|982.4|0
1651144100000|2022-04-28 11:08:20|982.9|982.5|982.8|982.5|982.9|982.7|982.7|982.4|0
1651144110000|2022-04-28 11:08:30|982.9|982.6|982.7|982.5|983|982.7|982.6|982.5|537
1651144120000|2022-04-28 11:08:40|982.9|982.6|983|982.7|983.4|983.1|982.9|982.6|1496
1651144130000|2022-04-28 11:08:50|983.1|982.8|983|982.7|983.1|982.8|982.9|982.7|0
1651144140000|2022-04-28 11:09:00|982.9|982.8|983.6|983.3|983.7|983.4|982.9|982.8|453
1651144150000|2022-04-28 11:09:10|983.7|983.2|983.1|982.9|983.7|983.3|983.1|982.8|731
1651144160000|2022-04-28 11:09:20|983.3|983|983.1|982.8|983.4|983.1|983.1|982.8|20
1651144170000|2022-04-28 11:09:30|983.2|982.9|983.5|983.2|983.7|983.4|983.2|982.8|21
1651144180000|2022-04-28 11:09:40|983.6|983.3|983.5|983.1|983.6|983.4|983.4|983.1|0
1651144190000|2022-04-28 11:09:50|983.4|983.2|983.1|982.9|983.5|983.2|983.1|982.9|3000
1651144200000|2022-04-28 11:10:00|983|982.8|982.9|982.7|983.1|983|982.9|982.7|1563
1651144210000|2022-04-28 11:10:10|983.2|983.1|982.8|982.6|983.2|983.1|982.6|982.4|21245
1651144220000|2022-04-28 11:10:20|982.9|982.5|982.7|982.4|983.1|982.8|982.7|982.4|365
1651144230000|2022-04-28 11:10:30|982.8|982.5|983|982.7|983|982.7|982.7|982.4|150
1651144240000|2022-04-28 11:10:40|982.9|982.6|982.7|982.4|982.9|982.6|982.6|982.4|0
1651144250000|2022-04-28 11:10:50|982.8|982.5|982.6|982.4|982.8|982.5|982.6|982.4|768
1651144260000|2022-04-28 11:11:00|982.5|982.3|982.2|982|982.5|982.3|982.2|981.9|6153
1651144270000|2022-04-28 11:11:10|982.1|981.9|982.2|981.9|982.2|981.9|982|981.7|0
1651144280000|2022-04-28 11:11:20|982.1|981.8|982.2|981.8|982.2|981.9|982.1|981.8|100
1651144290000|2022-04-28 11:11:30|982.3|981.9|982.9|982.6|983|982.7|982.3|981.9|1861
1651144300000|2022-04-28 11:11:40|982.8|982.5|982.8|982.5|982.8|982.5|982.7|982.4|0
1651144310000|2022-04-28 11:11:50|982.9|982.6|982.9|982.6|983|982.7|982.9|982.5|849
1651144320000|2022-04-28 11:12:00|983|982.7|982.6|982.5|983|982.7|982.6|982.3|2137
1651144330000|2022-04-28 11:12:10|982.8|982.6|982.7|982.5|983|982.7|982.6|982.5|100
1651144340000|2022-04-28 11:12:20|982.6|982.3|982.6|982.3|982.7|982.4|982.5|982.2|331
1651144350000|2022-04-28 11:12:30|982.5|982.2|982.6|982.3|982.6|982.3|982.3|982|0
1651144360000|2022-04-28 11:12:40|982.5|982.2|982.3|982|982.5|982.2|982.3|982|0
1651144370000|2022-04-28 11:12:50|982.2|981.9|982.6|982.3|982.8|982.5|982.1|981.8|5546
1651144380000|2022-04-28 11:13:00|982.5|982.2|982.5|982.2|982.6|982.4|982.5|982.2|408
1651144390000|2022-04-28 11:13:10|982.6|982.3|982.6|982.3|982.6|982.4|982.5|982.2|0
1651144400000|2022-04-28 11:13:20|982.5|982.2|982.3|982.1|982.5|982.2|982.3|982|529
1651144410000|2022-04-28 11:13:30||982||982||982||982|0
1651144420000|2022-04-28 11:13:40||982.1||982||982.1||981.9|0
1651144430000|2022-04-28 11:13:50|982.4|982.1|982.5|982.2|982.5|982.3|982.4|982.1|201
1651144440000|2022-04-28 11:14:00|982.4|982.3|982.5|982.3|982.5|982.3|982.4|982.2|0
1651144450000|2022-04-28 11:14:10|982.4|982.2|982.5|982.2|982.5|982.3|982.4|982.2|0
1651144460000|2022-04-28 11:14:20|982.4|982.3|982.4|982|982.4|982.3|982.1|981.8|480
1651144470000|2022-04-28 11:14:30|982.3|981.9|982.1|981.8|982.4|981.9|982.1|981.8|0
1651144480000|2022-04-28 11:14:40|982.2|981.9|982.1|981.9|982.2|982|982|981.8|1533
1651144490000|2022-04-28 11:14:50|982.2|982|982.2|981.8|982.3|982.1|982.1|981.8|6
1651144500000|2022-04-28 11:15:00|982.1|981.9|982.2|981.8|982.2|981.9|982|981.8|0
1651144510000|2022-04-28 11:15:10||981.9||981.9||982||981.9|0
1651144520000|2022-04-28 11:15:20|982.3|982|982.4|982.1|982.5|982.2|982.3|982|28
1651144530000|2022-04-28 11:15:30|982.3||982.4||982.4||982.3||0
1651144540000|2022-04-28 11:15:40|982.3|982.2|982.4|982.2|982.5|982.3|982.3|982.1|1069
1651144550000|2022-04-28 11:15:50||982.3||982.2||982.3||982.2|791
1651144560000|2022-04-28 11:16:00|982.5|982.3|982.5|982.3|982.5|982.4|982.5|982.3|1
1651144580000|2022-04-28 11:16:20|982.3|982.2|982.5|982.2|982.5|982.3|982.3|982.2|2000
1651144590000|2022-04-28 11:16:30|982.4|982.1|982.3|982.1|982.5|982.1|982.3|982.1|882
1651144600000|2022-04-28 11:16:40|982.4|982|981.6|981.3|982.4|982|981.6|981.3|9552
1651144610000|2022-04-28 11:16:50|981.5|981.4|981.8|981.6|981.8|981.6|981.5|981.3|3632
1651144620000|2022-04-28 11:17:00|981.9|981.7|981.9|981.6|982.2|981.9|981.9|981.6|7727
1651144630000|2022-04-28 11:17:10|982|981.7|982.2|981.9|982.4|982.1|982|981.7|3171
1651144640000|2022-04-28 11:17:20|982.1||982.1||982.2||982.1||0
1651144650000|2022-04-28 11:17:30|982.2|982|982.5|982.2|982.6|982.4|982.2|982|0
1651144660000|2022-04-28 11:17:40|982.6|982.3|982.6|982.4|982.7|982.4|982.5|982.3|0
1651144670000|2022-04-28 11:17:50|982.7|982.5|982.6|982.4|982.9|982.6|982.6|982.4|1022
1651144680000|2022-04-28 11:18:00|982.7|982.5|982.3|982|982.7|982.5|982.1|981.8|2564
1651144690000|2022-04-28 11:18:10|982.2|981.9|982.1|981.8|982.2|982|982|981.8|5032
1651144700000|2022-04-28 11:18:20|982.2|981.9|982.2|981.9|982.3|982.1|982.1|981.8|1600
1651144710000|2022-04-28 11:18:30|982.3|982|982.5|982.3|982.7|982.3|982.3|982|322
1651144720000|2022-04-28 11:18:40|982.6|982.4|983.1|982.9|983.5|983.3|982.6|982.4|4515
1651144730000|2022-04-28 11:18:50|983.2|982.8|983.5|983.2|983.5|983.3|983.1|982.8|0
1651144740000|2022-04-28 11:19:00|983.6|983.3|984.1|983.7|984.3|984|983.6|983.3|3224
1651144750000|2022-04-28 11:19:10|983.9|983.6|983.6|983.2|984|983.6|983.5|983.2|1697
1651144760000|2022-04-28 11:19:20|983.5|983.1|983.6|983.2|983.6|983.2|983.3|983|0
1651144770000|2022-04-28 11:19:30|983.7|983.3|983.6|983.2|983.8|983.5|983.5|983.2|0
1651144780000|2022-04-28 11:19:40|983.5|983.1|983.4|983.1|983.5|983.1|983.3|983|0
1651144790000|2022-04-28 11:19:50|983.5|983|983.8|983.4|983.8|983.6|983.4|983|0
1651144800000|2022-04-28 11:20:00|983.7|983.3|983.4|983.1|983.7|983.4|983.2|983|2023
1651144810000|2022-04-28 11:20:10|983.5|983.2|983.4|983|983.7|983.3|983.4|983|3000
1651144820000|2022-04-28 11:20:20|983.3|983.1|983.4|983|983.4|983.1|983.3|983|0
1651144830000|2022-04-28 11:20:30|983.3|983.1|983|982.8|983.3|983.1|983|982.7|1241
1651144840000|2022-04-28 11:20:40|982.9|982.7|983|982.8|983|982.8|982.9|982.6|0
1651144850000|2022-04-28 11:20:50|982.9||983||983||982.9||0
1651144860000|2022-04-28 11:21:00|982.9|982.6|982.7|982.4|982.9|982.6|982.6|982.3|27
1651144870000|2022-04-28 11:21:10|982.8|982.5|983|982.6|983.2|982.9|982.8|982.5|530
1651144880000|2022-04-28 11:21:20|982.9|982.7|983.5|983.2|983.6|983.3|982.9|982.7|737
1651144890000|2022-04-28 11:21:30|983.6|983.3|983.7|983.4|983.8|983.5|983.5|983.1|316
1651144900000|2022-04-28 11:21:40|983.9|983.3|983.2|982.9|984.1|983.7|983.2|982.9|1712
1651144910000|2022-04-28 11:21:50|983.3|983|983.2|982.9|983.5|983.2|983.2|982.9|2735
1651144920000|2022-04-28 11:22:00|983.3|983|983|982.6|983.3|983|982.9|982.6|0
1651144930000|2022-04-28 11:22:10|982.9|982.5|982.9|982.6|982.9|982.6|982.8|982.5|0
1651144940000|2022-04-28 11:22:20|983|982.7|983.8|983.5|983.8|983.5|983|982.7|775
1651144950000|2022-04-28 11:22:30|983.7|983.4|983.7|983.4|983.7|983.5|983.5|983.2|500
1651144960000|2022-04-28 11:22:40|983.8|983.5|984|983.7|984.2|983.9|983.7|983.4|788
1651144970000|2022-04-28 11:22:50|984.1|983.9|984.6|984.2|984.7|984.4|984.1|983.8|147
1651144980000|2022-04-28 11:23:00|984.5|984.3|984.9|984.6|985.1|984.7|984.4|984.1|8113
1651144990000|2022-04-28 11:23:10|985|984.7|985|984.7|985|984.8|984.9|984.7|0
1651145000000|2022-04-28 11:23:20|984.9|984.6|984.9|984.6|985.2|984.8|984.6|984.4|5754
1651145010000|2022-04-28 11:23:30|985|984.7|985.2|985|985.2|985|984.9|984.6|500
1651145020000|2022-04-28 11:23:40|985.3|985.1|986.3|985.9|986.3|985.9|985.3|985|6354
1651145030000|2022-04-28 11:23:50|986.2|985.8|986.1|985.8|986.2|985.9|985.9|985.6|0
1651145040000|2022-04-28 11:24:00|985.9|985.7|985.9|985.6|986.1|985.8|985.8|985.6|1697
1651145050000|2022-04-28 11:24:10|986|985.7|986.4|986.2|986.6|986.2|986|985.6|3112
1651145060000|2022-04-28 11:24:20|986.5|986.3|986.3|985.9|986.6|986.3|986.1|985.8|956
1651145070000|2022-04-28 11:24:30|986.2|985.8|986.2|985.9|986.3|986|986.1|985.8|0
1651145080000|2022-04-28 11:24:40|986.3|985.8|986.5|986.2|986.5|986.3|986.1|985.8|1270
1651145090000|2022-04-28 11:24:50|986.6|986.3|986.7|986.4|986.7|986.6|986.6|986.3|528
1651145100000|2022-04-28 11:25:00|986.6|986.5|986.6|986.4|986.7|986.5|986.6|986.4|0
1651145110000|2022-04-28 11:25:10|986.5|986.3|986.9|986.7|986.9|986.8|986.5|986.3|2235
1651145120000|2022-04-28 11:25:20|987|986.8|987.5|987.2|987.7|987.4|987|986.7|11236
1651145130000|2022-04-28 11:25:30|987.6|987.3|987.2|986.9|987.6|987.3|987.2|986.9|520
1651145140000|2022-04-28 11:25:40|987.1|987|987.1|986.8|987.2|987|986.9|986.8|3157
1651145150000|2022-04-28 11:25:50|987|986.7|987|986.7|987.3|987|986.9|986.7|10919
1651145160000|2022-04-28 11:26:00|986.9||987||987||986.9||0
1651145170000|2022-04-28 11:26:10|986.9|986.8|987.1|986.8|987.2|987|986.9|986.7|256
1651145180000|2022-04-28 11:26:20|987.2|986.9|987.1|986.9|987.2|986.9|987.1|986.8|0
1651145190000|2022-04-28 11:26:30|987.3|987|987.6|987.3|987.6|987.3|987.2|987|5821
1651145200000|2022-04-28 11:26:40|987.7|987.4|987.7|987.4|987.8|987.5|987.7|987.4|529
1651145210000|2022-04-28 11:26:50|987.8|987.5|987.6|987.4|988.1|988|987.6|987.4|5751
1651145220000|2022-04-28 11:27:00|987.7|987.5|987.1|986.8|987.8|987.5|987.1|986.8|729
1651145230000|2022-04-28 11:27:10|987.2|986.9|987.3|987|987.5|987.2|987.1|986.8|8955
1651145240000|2022-04-28 11:27:20|987.2|986.9|986.8|986.6|987.2|986.9|986.8|986.6|698
1651145250000|2022-04-28 11:27:30|986.7|986.5|986.6|986.2|986.9|986.5|986.5|986.2|3103
1651145260000|2022-04-28 11:27:40|986.4|986.3|986.9|986.7|987|986.7|986.4|986.3|530
1651145270000|2022-04-28 11:27:50|986.8|986.6|986.6|986.3|986.8|986.6|986.5|986.3|1903
1651145280000|2022-04-28 11:28:00|986.5||986.5||986.5||986.5||0
1651145290000|2022-04-28 11:28:10|986.6|986.4|986.5|986.3|987|986.7|986.5|986.3|528
1651145300000|2022-04-28 11:28:20|986.6|986.4|986.8|986.5|986.9|986.6|986.5|986.4|2722
1651145310000|2022-04-28 11:28:30|986.7|986.4|986.8|986.4|986.8|986.4|986.6|986.3|0
1651145320000|2022-04-28 11:28:40|986.7|986.3|987|986.7|987|986.7|986.6|986.3|500
1651145330000|2022-04-28 11:28:50|986.9|986.6|987.4|987.1|987.6|987.3|986.9|986.6|0
1651145340000|2022-04-28 11:29:00|987.3|987|987.9|987.7|987.9|987.7|987.3|987|804
1651145350000|2022-04-28 11:29:10|988|987.6|987.9|987.6|988|987.6|987.7|987.4|0
1651145360000|2022-04-28 11:29:20|988|987.7|988|987.8|988|987.8|987.9|987.6|0
1651145370000|2022-04-28 11:29:30|988.1|987.9|988|987.7|988.2|988|987.9|987.7|760
1651145380000|2022-04-28 11:29:40|988.1|987.8|988.1|987.7|988.1|987.8|987.9|987.7|0
1651145390000|2022-04-28 11:29:50|988|987.6|987.4|987.1|988|987.6|987.4|987.1|1652
1651145400000|2022-04-28 11:30:00|987.5|987.2|987.2|986.9|987.5|987.2|987.1|986.9|570
1651145410000|2022-04-28 11:30:10|987.1|987|987.1|986.9|987.2|987|987.1|986.9|472
1651145420000|2022-04-28 11:30:20|987.2||987.1||987.2||987.1||0
1651145430000|2022-04-28 11:30:30|987.2|987.1|987.8|987.5|987.8|987.5|987.2|987|5455
1651145440000|2022-04-28 11:30:40|987.9|987.6|988.1|987.8|988.2|987.8|987.9|987.6|1365
1651145450000|2022-04-28 11:30:50|988|987.9|988.3|988|988.6|988.3|988|987.9|1887
1651145460000|2022-04-28 11:31:00|988.2|987.8|988|987.7|988.2|987.8|987.9|987.6|1003
1651145470000|2022-04-28 11:31:10|988.1|987.6|987.9|987.5|988.1|987.7|987.9|987.5|0
1651145480000|2022-04-28 11:31:20|988|987.6|987.8|987.5|988.2|987.9|987.8|987.5|1677
1651145490000|2022-04-28 11:31:30|987.7|987.4|987.7|987.4|987.8|987.4|987.6|987.3|0
1651145500000|2022-04-28 11:31:40|987.8|987.5|988.3|988|988.6|988.2|987.7|987.5|3428
1651145510000|2022-04-28 11:31:50|988.4|988.1|989.2|988.9|989.4|989.1|988.4|988.1|41771
1651145520000|2022-04-28 11:32:00|989.1|988.8|989.4|989.1|989.5|989.2|989|988.8|0
1651145530000|2022-04-28 11:32:10|989.3|989.2|989.4|989.1|989.4|989.2|989.3|989|0
1651145540000|2022-04-28 11:32:20|989.5|989.2|989.6|989.3|989.6|989.4|989.5|989.1|0
1651145550000|2022-04-28 11:32:30|989.7|989.4|989.5|989.3|989.7|989.5|989.4|989.3|868
1651145560000|2022-04-28 11:32:40|989.6|989.4|990|989.7|990|989.8|989.6|989.4|2940
1651145570000|2022-04-28 11:32:50|989.9|989.6|990.2|989.9|990.4|990.1|989.9|989.5|3222
1651145580000|2022-04-28 11:33:00|990.1|990|989.9|989.5|990.3|990|989.5|989.3|8437
1651145590000|2022-04-28 11:33:10|990|989.6|990|989.7|990.3|990.1|989.7|989.4|9337
1651145600000|2022-04-28 11:33:20|989.9|989.8|989.9|989.6|989.9|989.8|989.7|989.5|506
1651145610000|2022-04-28 11:33:30|990|989.7|989.7|989.3|990|989.7|989.5|989.3|506
1651145620000|2022-04-28 11:33:40|989.6|989.2|989.2|988.9|989.6|989.2|989.2|988.9|714
1651145630000|2022-04-28 11:33:50|989.3|989|989.3|989.1|989.3|989.1|989.3|989|2
1651145640000|2022-04-28 11:34:00|989.4|989.2|989.5|989.2|989.7|989.3|989.3|989.1|2641
1651145650000|2022-04-28 11:34:10|989.4|989.1|989.4|989.2|989.7|989.4|989.4|989.1|308
1651145660000|2022-04-28 11:34:20|989.5|989.3|989.5|989.2|989.6|989.3|989.4|989.2|316
1651145670000|2022-04-28 11:34:30|989.4|989.1|990.1|989.9|990.1|989.9|989.4|989.1|901
1651145680000|2022-04-28 11:34:40|990.2|990|990.1|989.8|990.6|990.2|989.7|989.5|8295
1651145690000|2022-04-28 11:34:50|990|989.7|989.8|989.5|990|989.7|989.6|989.3|1219
1651145700000|2022-04-28 11:35:00|989.7|989.4|989.1|988.9|989.7|989.5|989.1|988.8|1316
1651145710000|2022-04-28 11:35:10|989.2|988.8|989|988.8|989.3|989|989|988.7|0
1651145720000|2022-04-28 11:35:20|988.9|988.7|988.6|988.3|988.9|988.7|988.5|988.3|1868
1651145730000|2022-04-28 11:35:30|988.7|988.4|988.9|988.6|989.2|988.8|988.5|988.1|10551
1651145740000|2022-04-28 11:35:40|988.8|988.5|989.1|988.8|989.2|989|988.8|988.5|6186
1651145750000|2022-04-28 11:35:50|989.2|988.9|989.4|989.2|989.4|989.2|989.1|988.8|5000
1651145760000|2022-04-28 11:36:00|989.3|989.1|989.1|988.8|989.3|989.1|989.1|988.8|0
1651145770000|2022-04-28 11:36:10|989.2|988.9|989.5|989.2|989.7|989.4|989.2|988.9|11223
1651145780000|2022-04-28 11:36:20|989.6|989.1|989.6|989.4|989.8|989.5|989.4|989.1|155
1651145790000|2022-04-28 11:36:30|989.5|989.3|989.1|988.8|989.5|989.3|989.1|988.8|948
1651145800000|2022-04-28 11:36:40|989.2|988.9|988.8|988.5|989.2|989|988.5|988.3|3415
1651145810000|2022-04-28 11:36:50|988.7|988.6|989.2|988.9|989.2|988.9|988.7|988.6|0
1651145820000|2022-04-28 11:37:00|989.3|989|989.4|989.1|989.4|989.1|989.3|988.9|0
1651145830000|2022-04-28 11:37:10|989.3|989|989|988.7|989.3|989|989|988.7|0
1651145840000|2022-04-28 11:37:20|988.9|988.6|989.2|988.9|989.3|989|988.8|988.5|2378
1651145850000|2022-04-28 11:37:30|989.1|988.8|989|988.7|989.3|988.9|988.8|988.5|0
1651145860000|2022-04-28 11:37:40|989.1|988.8|989.1|988.9|989.4|989|989|988.8|600
1651145870000|2022-04-28 11:37:50|989|988.8|988.9|988.6|989|988.8|988.9|988.6|451
1651145880000|2022-04-28 11:38:00|988.8|988.5|988.4|988.1|988.8|988.6|988.3|988|2728
1651145890000|2022-04-28 11:38:10|988.3|988|988.1|987.9|988.6|988.2|988.1|987.9|0
1651145900000|2022-04-28 11:38:20|988.2|988|988.7|988.4|988.7|988.4|988.2|987.9|276
1651145910000|2022-04-28 11:38:30|988.8|988.5|988.7|988.4|989|988.7|988.5|988.1|14510
1651145920000|2022-04-28 11:38:40|988.5|988.3|988.9|988.6|989|988.7|988.5|988.3|1310
1651145930000|2022-04-28 11:38:50|989|988.7|988.9|988.6|989|988.8|988.7|988.6|1446
1651145940000|2022-04-28 11:39:00|988.8|988.5|987.9|987.7|988.9|988.5|987.9|987.7|3189
1651145950000|2022-04-28 11:39:10|988|987.8|988.4|988|988.4|988|988|987.8|2351
1651145960000|2022-04-28 11:39:20|988.2||988.3||988.3||988.2||0
1651145970000|2022-04-28 11:39:30|988.2||988.3||988.3||988.2||0
1651145980000|2022-04-28 11:39:40|988.4|988.1|988.3|988.1|988.4|988.1|988.2|988|0
1651145990000|2022-04-28 11:39:50|988.2|987.9|987.8|987.7|988.2|987.9|987.8|987.7|1855
1651146000000|2022-04-28 11:40:00|987.7|987.6|987.8|987.4|987.8|987.6|987.6|987.3|549
1651146010000|2022-04-28 11:40:10|987.7|987.6|987.8|987.5|987.8|987.6|987.7|987.4|0
1651146020000|2022-04-28 11:40:20||987.6||987.5||987.6||987.5|0
1651146030000|2022-04-28 11:40:30|987.9|987.6|987.9|987.6|988.3|988.1|987.7|987.5|5256
1651146040000|2022-04-28 11:40:40|988|987.7|987.9|987.6|988.2|987.9|987.9|987.6|567
1651146050000|2022-04-28 11:40:50|987.8|987.5|987.6|987.3|987.8|987.5|987.4|987.3|2265
1651146060000|2022-04-28 11:41:00|987.5|987.2|986.7|986.5|987.5|987.2|986.6|986.4|1502
1651146070000|2022-04-28 11:41:10|986.8|986.6|987.1|986.8|987.2|986.9|986.8|986.6|782
1651146080000|2022-04-28 11:41:20|987.2|986.9|987.3|987.1|987.4|987.1|987.1|986.9|122
1651146090000|2022-04-28 11:41:30|987.2|987|987|986.7|987.2|987|986.8|986.5|1415
1651146100000|2022-04-28 11:41:40|987.1|986.8|987.1|986.8|987.1|986.8|987|986.7|500
1651146110000|2022-04-28 11:41:50|987|986.9|987.3|987|987.3|987.1|987|986.9|0
1651146120000|2022-04-28 11:42:00|987.2|987.1|987.1|986.9|987.2|987.1|987|986.8|875
1651146130000|2022-04-28 11:42:10|987.2|987|987.4|987.2|987.6|987.2|987.2|987|120
1651146140000|2022-04-28 11:42:20|987.6|987.3|987.6|987.3|987.7|987.5|987.5|987.2|220
1651146150000|2022-04-28 11:42:30|987.9|987.4|987.3|987|987.9|987.6|987.1|986.9|6485
1651146160000|2022-04-28 11:42:40|987.4|987.1|987.6|987.3|987.7|987.4|987.4|987.1|463
1651146170000|2022-04-28 11:42:50|987.5|987.2|987.5|987.2|987.5|987.2|987.1|986.8|1678
1651146180000|2022-04-28 11:43:00|987.6|987.3|987.2|986.8|987.7|987.3|987.1|986.8|0
1651146190000|2022-04-28 11:43:10|987.1|986.9|986.8|986.5|987.2|987|986.8|986.5|430
1651146200000|2022-04-28 11:43:20|986.7|986.4|986.8|986.5|986.8|986.6|986.7|986.4|0
1651146210000|2022-04-28 11:43:30|986.9|986.6|986.5|986.2|987|986.7|986.4|986.1|2321
1651146220000|2022-04-28 11:43:40|986.4|986.1|986.4|986|986.5|986.3|986.3|986|0
1651146230000|2022-04-28 11:43:50|986.5|986.1|986.5|986.2|986.5|986.2|986.2|986|1920
1651146240000|2022-04-28 11:44:00|986.6|986.3|987.5|987.1|987.5|987.1|986.6|986.2|1481
1651146250000|2022-04-28 11:44:10|987.4|987.2|986.8|986.4|987.7|987.4|986.4|986.1|24385
1651146260000|2022-04-28 11:44:20|986.7|986.3|986.8|986.6|987.1|986.7|986.3|986.1|2002
1651146270000|2022-04-28 11:44:30|986.9|986.7|986.7|986.4|986.9|986.7|986.6|986.3|372
1651146280000|2022-04-28 11:44:40|986.6|986.5|986.5|986.2|986.8|986.5|986.3|986.1|1166
1651146290000|2022-04-28 11:44:50|986.6|986.1|986.7|986.4|986.8|986.5|986.5|986.1|1095
1651146300000|2022-04-28 11:45:00|986.6|986.3|986.5|986.2|986.7|986.4|986.5|986.2|801
1651146310000|2022-04-28 11:45:10|986.6|986.3|986.8|986.5|986.9|986.6|986.6|986.3|711
1651146320000|2022-04-28 11:45:20|986.9|986.6|986.7|986.4|987|986.7|986.7|986.4|75
1651146330000|2022-04-28 11:45:30|986.6|986.5|986.5|986.2|986.6|986.6|986.3|986.1|994
1651146340000|2022-04-28 11:45:40|986.4|986.1|986.3|986.1|986.5|986.2|986.3|986.1|0
1651146350000|2022-04-28 11:45:50|986.4|986.2|986.1|985.9|986.5|986.2|986.1|985.8|2036
1651146360000|2022-04-28 11:46:00|986|986|986.2|985.9|986.4|986|986|985.9|577
1651146370000|2022-04-28 11:46:10|986.3|986|985.8|985.6|986.3|986.1|985.8|985.6|361
1651146380000|2022-04-28 11:46:20|985.9|985.5|986.1|985.7|986.1|985.8|985.7|985.4|1886
1651146390000|2022-04-28 11:46:30|986.2|985.8|986.1|985.7|986.4|986.2|985.9|985.7|3319
1651146400000|2022-04-28 11:46:40|986|985.8|986|985.7|986.1|985.8|985.8|985.6|1414
1651146410000|2022-04-28 11:46:50|986.1|985.6|986.3|985.9|986.3|986|986|985.6|2037
1651146420000|2022-04-28 11:47:00|986.2|986|986.6|986.3|986.6|986.3|986.1|985.9|0
1651146430000|2022-04-28 11:47:10|986.5|986.2|986.6|986.3|986.7|986.4|986.4|986.1|316
1651146440000|2022-04-28 11:47:20|986.7|986.4|986.5|986.3|986.7|986.4|986.5|986.3|1050
1651146450000|2022-04-28 11:47:30|986.6|986.4|986.8|986.6|986.9|986.6|986.5|986.3|0
1651146460000|2022-04-28 11:47:40|986.7|986.5|987.1|986.8|987.2|987|986.6|986.4|682
1651146470000|2022-04-28 11:47:50|987|986.7|987.3|987|987.5|987.1|987|986.7|0
1651146480000|2022-04-28 11:48:00|987.2|987.1|987.1|987|987.2|987.1|987.1|986.9|937
1651146490000|2022-04-28 11:48:10|987.2|986.9|986.8|986.5|987.2|986.9|986.5|986.2|5877
1651146500000|2022-04-28 11:48:20|986.9|986.6|987|986.7|987.1|986.8|986.8|986.5|882
1651146510000|2022-04-28 11:48:30|986.9|986.6|986.6|986.4|986.9|986.6|986.6|986.4|0
1651146520000|2022-04-28 11:48:40|986.5|986.3|986.9|986.6|987|986.7|986.5|986.2|725
1651146530000|2022-04-28 11:48:50|987|986.7|986.3|986.1|987.2|986.9|986.3|986|2567
1651146540000|2022-04-28 11:49:00|986.2|986|986.7|986.4|986.7|986.5|986.1|986|1403
1651146550000|2022-04-28 11:49:10|986.6|986.3|986.7|986.4|986.7|986.4|986.6|986.3|0
1651146560000|2022-04-28 11:49:20|986.5|986.3|986.7|986.3|986.7|986.4|986.5|986.3|0
1651146570000|2022-04-28 11:49:30|986.6||986.5||986.7||986.5||0
1651146580000|2022-04-28 11:49:40|986.6|986.4|986.5|986.3|986.7|986.4|986.5|986.3|0
1651146590000|2022-04-28 11:49:50|986.6|986.4|986.8|986.5|986.9|986.6|986.6|986.3|1465
1651146600000|2022-04-28 11:50:00|986.7|986.4|986.8|986.5|986.8|986.5|986.1|985.8|4002
1651146610000|2022-04-28 11:50:10|986.7|986.4|986.4|986.1|986.7|986.4|986|985.7|482
1651146620000|2022-04-28 11:50:20|986.3|986|986.3|986|986.4|986|986.2|985.9|0
1651146630000|2022-04-28 11:50:30|986.2|986.1|986.5|986.3|986.6|986.3|986.1|986|76
1651146640000|2022-04-28 11:50:40|986.6|986.4|986.8|986.6|986.8|986.6|986.6|986.4|422
1651146650000|2022-04-28 11:50:50|986.9|986.5|987.1|986.8|987.1|986.9|986.9|986.5|0
1651146660000|2022-04-28 11:51:00|987.2|986.9|987.3|987|987.4|987.1|987.2|986.9|0
1651146670000|2022-04-28 11:51:10|987.4|987.1|987.3|987|987.5|987.2|987.3|987|1206
1651146680000|2022-04-28 11:51:20|987.2|987.1|987|986.8|987.5|987.2|986.9|986.5|3161
1651146690000|2022-04-28 11:51:30|987.1|986.9|987.4|987.1|987.6|987.3|987.1|986.9|580
1651146700000|2022-04-28 11:51:40|987.3|987|987.3|987|987.4|987.1|987.3|987|0
1651146710000|2022-04-28 11:51:50|987.2|986.9|987.3|987|987.3|987|987.2|986.9|0
1651146720000|2022-04-28 11:52:00|987.4|987.1|987.6|987.3|987.7|987.4|987.3|987|700
1651146730000|2022-04-28 11:52:10|987.5|987.2|987.5|987.3|987.9|987.5|987.5|987.2|0
1651146740000|2022-04-28 11:52:20|987.4|987.2|987.4|987.2|987.5|987.3|987.2|986.9|623
1651146750000|2022-04-28 11:52:30|987.6|987.3|987.5|987.3|987.7|987.6|987.4|987.1|6139
1651146760000|2022-04-28 11:52:40|987.4|987.1|987.5|987.2|987.5|987.2|987.4|987.1|21
1651146770000|2022-04-28 11:52:50|987.6|987.3|988.1|987.9|988.2|988|987.6|987.3|5670
1651146780000|2022-04-28 11:53:00|988.2|987.8|988.9|988.6|989.1|988.9|988.2|987.8|974
1651146790000|2022-04-28 11:53:10|988.8|988.7|988.7|988.4|988.9|988.7|988.6|988.4|1121
1651146800000|2022-04-28 11:53:20|988.8|988.5|989|988.7|989|988.8|988.6|988.3|556
1651146810000|2022-04-28 11:53:30|988.9|988.6|988.9|988.6|989|988.7|988.5|988.3|400
1651146820000|2022-04-28 11:53:40|989|988.7|989|988.8|989|988.8|989|988.7|0
1651146830000|2022-04-28 11:53:50|988.9|988.7|988.6|988.2|988.9|988.7|988.4|988.1|3015
1651146840000|2022-04-28 11:54:00|988.5|988.3|989.2|989|989.3|989|988.4|988.2|2604
1651146850000|2022-04-28 11:54:10|989.3|988.9|989|988.7|989.3|988.9|988.9|988.6|1019
1651146860000|2022-04-28 11:54:20|989.1|988.8|988.9|988.6|989.1|988.8|988.8|988.5|0
1651146870000|2022-04-28 11:54:30|989|988.7|989|988.8|989|988.8|989|988.6|0
1651146880000|2022-04-28 11:54:40|989.1|988.7|989.1|988.8|989.1|988.8|989|988.7|0
1651146890000|2022-04-28 11:54:50|989.2|988.9|989.3|989.1|989.5|989.2|989.2|988.9|0
1651146900000|2022-04-28 11:55:00|989.4|989|989.6|989.3|989.9|989.5|989.2|989|1387
1651146910000|2022-04-28 11:55:10|989.5|989.2|989.3|989|989.6|989.2|989.2|989|752
1651146920000|2022-04-28 11:55:20|989.2|989.1|989.9|989.7|990|989.7|989.2|989.1|611
1651146930000|2022-04-28 11:55:30|989.8|989.6|989.7|989.4|989.9|989.6|989.6|989.3|350
1651146940000|2022-04-28 11:55:40|989.6|989.3|990.2|989.9|990.2|990|989.6|989.3|5483
1651146950000|2022-04-28 11:55:50|990.1|990|989.8|989.5|990.3|990|989.3|989.2|7145
1651146960000|2022-04-28 11:56:00|989.6|989.4|989.5|989.1|989.8|989.4|989.2|988.9|566
1651146970000|2022-04-28 11:56:10|989.4||989.3||989.4||989.3||0
1651146980000|2022-04-28 11:56:20|989.4|989.2|989.8|989.5|989.8|989.6|989.3|989.1|3336
1651146990000|2022-04-28 11:56:30|989.7|989.4|989.4|989.2|989.8|989.4|989.4|989.1|885
1651147010000|2022-04-28 11:56:50|989.5|989.3|989.5|989.1|989.8|989.5|989.4|989.1|3756
1651147020000|2022-04-28 11:57:00|989.4|989.2|989.4|989.1|989.5|989.2|989.3|989.1|366
1651147030000|2022-04-28 11:57:10|989.3|989.2|989.4|989.2|989.4|989.2|989.3|989.2|0
1651147040000|2022-04-28 11:57:20|989.5|989.3|989.7|989.5|989.8|989.6|989.5|989.3|376
1651147050000|2022-04-28 11:57:30|989.8|989.6|989.8|989.6|989.8|989.6|989.7|989.5|184
1651147060000|2022-04-28 11:57:40|989.7|989.5|989.5|989.3|989.7|989.5|989.5|989.3|0
1651147070000|2022-04-28 11:57:50|989.4|989.2|989.2|989|989.5|989.2|989|988.7|1396
1651147080000|2022-04-28 11:58:00|989.3|988.9|989.1|988.9|989.3|988.9|988.9|988.6|710
1651147090000|2022-04-28 11:58:10|989|988.8|988.8|988.5|989|988.8|988.7|988.4|2324
1651147100000|2022-04-28 11:58:20|988.7|988.6|988.4|988.1|989.1|988.8|988.4|988|7145
1651147110000|2022-04-28 11:58:30|988.5|988.2|988.6|988.3|988.6|988.3|988.3|987.9|3651
1651147120000|2022-04-28 11:58:40|988.7|988.4|989|988.7|989|988.8|988.7|988.4|10500
1651147130000|2022-04-28 11:58:50|988.9|988.6|988.5|988.3|988.9|988.6|988.5|988.2|504
1651147140000|2022-04-28 11:59:00|988.6|988.2|989|988.8|989|988.8|988.6|988.2|2564
1651147150000|2022-04-28 11:59:10|988.9|988.9|989.2|989|989.2|989.1|988.9|988.8|496
1651147160000|2022-04-28 11:59:20|989.1|988.9|989.2|988.9|989.2|989|989.1|988.8|0
1651147170000|2022-04-28 11:59:30|989.1|989|989.4|989.1|989.5|989.2|989.1|988.9|2646
1651147180000|2022-04-28 11:59:40|989.5|989.2|989.9|989.6|989.9|989.6|989.5|989.2|1298
1651147190000|2022-04-28 11:59:50|990|989.5|990|989.7|990|989.9|989.7|989.4|632
1651147200000|2022-04-28 12:00:00|989.9|989.6|989.8|989.5|990|989.6|989.5|989.2|2633
1651147210000|2022-04-28 12:00:10|989.9|989.6|989.8|989.6|990.4|990.2|989.8|989.4|24949
1651147220000|2022-04-28 12:00:20|989.9|989.4|989.5|989.2|989.9|989.5|989.5|989.2|886
1651147230000|2022-04-28 12:00:30|989.4|989|989.5|989.3|989.5|989.3|989.2|988.9|3026
1651147240000|2022-04-28 12:00:40|989.6|989.4|989.6|989.4|989.7|989.5|989.6|989.2|13
1651147250000|2022-04-28 12:00:50|989.5|989.3|990|989.7|990.1|989.8|989.5|989.3|352
1651147260000|2022-04-28 12:01:00|990.1|989.8|990|989.6|990.2|990|989.9|989.6|0
1651147270000|2022-04-28 12:01:10|990.1|989.8|989.8|989.6|990.3|990|989.8|989.5|1406
1651147280000|2022-04-28 12:01:20|989.7|989.4|988.9|988.6|989.7|989.4|988.9|988.6|920
1651147290000|2022-04-28 12:01:30|988.8|988.7|989|988.7|989.1|988.9|988.8|988.6|535
1651147300000|2022-04-28 12:01:40|989.1|988.8|988.9|988.6|989.2|989.1|988.9|988.6|5769
1651147310000|2022-04-28 12:01:50|988.8|988.5|988.6|988.3|988.8|988.7|988.5|988.2|566
1651147320000|2022-04-28 12:02:00|988.7|988.4|988.6|988.3|988.7|988.5|988.3|988.2|1150
1651147330000|2022-04-28 12:02:10|988.7|988.4|989.1|988.7|989.1|988.8|988.7|988.4|546
1651147340000|2022-04-28 12:02:20|989|988.8|989.3|988.9|989.7|989.3|988.9|988.6|595
1651147350000|2022-04-28 12:02:30|989.2|989|989.6|989.3|989.6|989.4|989.1|988.9|2614
1651147360000|2022-04-28 12:02:40|989.5|989.4|989.2|988.9|989.9|989.5|989.2|988.9|1648
1651147370000|2022-04-28 12:02:50|989.1|988.8|989.1|988.8|989.1|988.9|989|988.7|0
1651147380000|2022-04-28 12:03:00|989|988.7|988.9|988.6|989|988.7|988.7|988.6|0
1651147390000|2022-04-28 12:03:10|989|988.7|989.3|989|989.5|989.3|989|988.7|1158
1651147400000|2022-04-28 12:03:20|989.2|988.9|989.4|989.2|989.4|989.2|989.1|988.8|0
1651147410000|2022-04-28 12:03:30|989.5|989.3|989.5|989.3|989.5|989.4|989.4|989.2|558
1651147420000|2022-04-28 12:03:40|989.6|989.4|989.6|989.3|989.9|989.6|989.6|989.3|1617
1651147430000|2022-04-28 12:03:50|989.4|989.2|989.1|988.8|989.6|989.2|989|988.7|540
1651147440000|2022-04-28 12:04:00|989|988.7|988.7|988.4|989|988.7|988.7|988.4|205
1651147450000|2022-04-28 12:04:10|988.6|988.3|988.5|988.3|988.7|988.4|988.5|988.2|0
1651147460000|2022-04-28 12:04:20|988.4|988.2|988.6|988.3|988.6|988.3|988.1|987.9|6800
1651147470000|2022-04-28 12:04:30|988.5|988.2|988.4|988.2|988.7|988.4|988.4|988.1|1000
1651147480000|2022-04-28 12:04:40|988.5|988.3|988.9|988.6|989|988.8|988.5|988.2|0
1651147490000|2022-04-28 12:04:50|989|988.8|989.4|989.1|989.4|989.1|989|988.7|0
1651147500000|2022-04-28 12:05:00|989.3|989|989.4|989.1|989.6|989.2|989.2|989|1000
1651147510000|2022-04-28 12:05:10|989.3|989.2|989.5|989.3|989.7|989.4|989.3|989.1|0
1651147520000|2022-04-28 12:05:20|989.4|989.2|989.3|989.2|989.5|989.2|989.2|989|316
1651147530000|2022-04-28 12:05:30|989.5|989.3|989.9|989.6|990|989.7|989.4|989.3|535
1651147540000|2022-04-28 12:05:40|989.8|989.5|989|988.8|989.9|989.5|989|988.8|4192
1651147550000|2022-04-28 12:05:50|989.1|988.7|989.1|988.8|989.4|989.1|988.8|988.6|3444
1651147560000|2022-04-28 12:06:00|989|988.7|989.1|988.8|989.2|989|989|988.6|803
1651147570000|2022-04-28 12:06:10|989.2|988.9|989.5|989.2|989.6|989.4|989.2|988.9|4046
1651147580000|2022-04-28 12:06:20|989.6|989.3|989.9|989.6|989.9|989.6|989.5|989.2|0
1651147590000|2022-04-28 12:06:30|989.8|989.5|989.6|989.4|989.9|989.5|989.5|989.4|1436
1651147600000|2022-04-28 12:06:40|989.7|989.3|989.5|989.3|989.7|989.3|989.5|989.2|0
1651147610000|2022-04-28 12:06:50|989.6|989.4|990.1|989.8|990.1|989.8|989.6|989.4|1095
1651147620000|2022-04-28 12:07:00|990|990|990|989.8|990.2|990.1|989.9|989.6|13221
1651147630000|2022-04-28 12:07:10|990.1|989.9|989.7|989.4|990.3|990.1|989.6|989.3|20273
1651147640000|2022-04-28 12:07:20|989.6|989.3|989.1|988.9|989.6|989.4|989.1|988.8|328
1651147650000|2022-04-28 12:07:30|989.2|988.8|988.9|988.7|989.3|989.1|988.9|988.7|1967
1651147660000|2022-04-28 12:07:40|988.8|988.6|988.2|987.9|988.8|988.6|988|987.9|4520
1651147670000|2022-04-28 12:07:50|988.1|987.8|987.6|987.4|988.1|987.8|987.4|987.3|2029
1651147680000|2022-04-28 12:08:00|987.7|987.5|987.7|987.4|987.7|987.5|987.6|987.4|316
1651147690000|2022-04-28 12:08:10|987.6|987.5|987.7|987.3|987.9|987.6|987.5|987.3|1079
1651147700000|2022-04-28 12:08:20|987.6|987.4|987.9|987.6|988|987.8|987.5|987.3|684
1651147710000|2022-04-28 12:08:30|987.8|987.5|987.6|987.3|987.9|987.6|987.6|987.3|877
1651147720000|2022-04-28 12:08:40|987.7|987.5|988|987.7|988|987.7|987.7|987.5|0
1651147730000|2022-04-28 12:08:50|988.1|987.8|987.9|987.6|988.1|988|987.8|987.5|5585
1651147740000|2022-04-28 12:09:00|988|987.7|987.5|987.3|988|987.8|987.5|987.3|1825
1651147750000|2022-04-28 12:09:10|987.4|987.2|987.6|987.2|987.7|987.4|987.3|987|13281
1651147760000|2022-04-28 12:09:20|987.5|987.3|987.4|987.2|987.5|987.4|986.9|986.6|5938
1651147770000|2022-04-28 12:09:30|987.3|987.1|987.6|987.4|987.7|987.5|987.2|986.8|5311
1651147780000|2022-04-28 12:09:40|987.7|987.5|987.5|987.3|987.8|987.6|987.5|987.3|0
1651147790000|2022-04-28 12:09:50|987.6|987.4|987.5|987.3|987.7|987.4|987.5|987.3|2979
1651147800000|2022-04-28 12:10:00|987.6|987.4|987.5|987.3|987.8|987.5|987.5|987.3|535
1651147810000|2022-04-28 12:10:10|987.6|987.4|987.5|987.2|987.7|987.5|987.4|987.1|776
1651147820000|2022-04-28 12:10:20|987.3|987.1|987.5|987.2|987.5|987.2|987|986.9|9243
1651147830000|2022-04-28 12:10:30|987.6|987.3|987.5|987.2|987.7|987.4|987.4|987.1|2641
1651147840000|2022-04-28 12:10:40|987.4|987.1|987.6|987.3|988.2|987.9|987.3|987|15964
1651147850000|2022-04-28 12:10:50|987.7|987.4|987.6|987.4|987.7|987.5|987.4|987.2|1762
1651147860000|2022-04-28 12:11:00|987.7|987.3|987.7|987.5|987.8|987.5|987.7|987.3|483
1651147870000|2022-04-28 12:11:10|987.6|987.6|987.3|987.1|987.7|987.6|987.2|986.9|1624
1651147880000|2022-04-28 12:11:20|987.2|987.2|987.2|986.9|987.3|987.2|987|986.8|1104
1651147890000|2022-04-28 12:11:30|987.3|987|987.2|987|987.3|987.1|987.2|986.9|338
1651147900000|2022-04-28 12:11:40|987.3|986.9|986.7|986.4|987.3|986.9|986.5|986.4|6747
1651147910000|2022-04-28 12:11:50|986.6|986.5|986.4|986.2|986.8|986.5|986.4|986.1|3677
1651147920000|2022-04-28 12:12:00|986.5|986.3|986.8|986.5|986.8|986.5|986.5|986.3|1940
1651147930000|2022-04-28 12:12:10|986.7|986.6|987.1|986.8|987.4|987.1|986.4|986.3|15012
1651147940000|2022-04-28 12:12:20|987|986.7|987.2|987|987.3|987|986.9|986.7|2575
1651147950000|2022-04-28 12:12:30|987.3|987.1|987.3|987.2|987.5|987.2|987.3|987.1|182
1651147960000|2022-04-28 12:12:40|987.2|987.1|987.3|987.1|987.3|987.2|987.2|987.1|947
1651147970000|2022-04-28 12:12:50||987.2||987.1||987.2||987.1|0
1651147980000|2022-04-28 12:13:00|987.2|987|987.3|987|987.3|987.1|986.8|986.4|3940
1651147990000|2022-04-28 12:13:10|987.2|987.1|987.2|986.9|987.2|987.1|986.9|986.6|0
1651148000000|2022-04-28 12:13:20|987.1|987|986.7|986.5|987.1|987|986.7|986.4|0
1651148010000|2022-04-28 12:13:30|986.8|986.6|986.7|986.4|986.8|986.6|986.7|986.3|0
1651148020000|2022-04-28 12:13:40|986.8|986.5|986.1|985.9|986.8|986.6|986|985.8|3508
1651148030000|2022-04-28 12:13:50|986.3|986|986.4|986.2|986.7|986.5|986.3|986|6885
1651148040000|2022-04-28 12:14:00|986.3|986.1|986.5|986.2|986.7|986.4|985.9|985.6|4525
1651148050000|2022-04-28 12:14:10|986.6|986.3|986.4|986.2|986.6|986.3|986.3|986.1|1021
1651148060000|2022-04-28 12:14:20|986.5|986.1|986.4|986.1|986.5|986.2|986.3|986.1|0
1651148070000|2022-04-28 12:14:30|986.5|986.2|985.9|985.7|986.5|986.2|985.9|985.6|1803
1651148080000|2022-04-28 12:14:40|986|985.6|986.3|986|986.3|986|985.9|985.6|0
1651148090000|2022-04-28 12:14:50|986.4|986.1|986.4|986|986.5|986.2|986.3|986|0
1651148100000|2022-04-28 12:15:00|986.3|985.9|985.9|985.7|986.3|985.9|985.5|985.2|1345
1651148110000|2022-04-28 12:15:10|985.8|985.6|985.7|985.4|985.9|985.7|985.7|985.3|310
1651148120000|2022-04-28 12:15:20|985.6|985.3|985.6|985.3|985.8|985.6|985.3|985|9451
1651148130000|2022-04-28 12:15:30|985.5|985.4|985.2|985|985.5|985.4|985.1|984.9|1633
1651148140000|2022-04-28 12:15:40|985.3|985.1|984.8|984.6|985.4|985.1|984.8|984.6|6860
1651148150000|2022-04-28 12:15:50|984.9|984.7|984.1|983.9|984.9|984.7|984.1|983.8|2001
1651148160000|2022-04-28 12:16:00|984.2|984|984.2|984|984.3|984.1|984.2|984|155
1651148170000|2022-04-28 12:16:10|984.1|984.1|984.8|984.6|984.8|984.6|984.1|984.1|13317
1651148180000|2022-04-28 12:16:20|984.7|984.5|984.6|984.4|984.8|984.6|984.6|984.4|2094
1651148190000|2022-04-28 12:16:30|984.7|984.5|984.9|984.7|985|984.7|984.7|984.5|4356
1651148200000|2022-04-28 12:16:40|984.8|984.6|984.3|984.1|984.8|984.6|984.2|984.1|1885
1651148210000|2022-04-28 12:16:50|984.2|984.2|984.2|984|984.3|984.2|984.1|984|787
1651148220000|2022-04-28 12:17:00|984.1|983.9|984.2|983.9|984.2|983.9|983.8|983.7|8224
1651148230000|2022-04-28 12:17:10|984.3|984.1|984.4|984.1|984.6|984.2|984.3|984.1|1663
1651148240000|2022-04-28 12:17:20|984.5|984.2|984.5|984.2|984.5|984.3|984.3|984.1|1302
1651148250000|2022-04-28 12:17:30|984.4|984.1|985.4|985|985.4|985.1|984.3|984.1|6582
1651148260000|2022-04-28 12:17:40|985.3|985.1|985.1|984.9|985.4|985.2|985|984.7|11611
1651148270000|2022-04-28 12:17:50|985|984.8|985.3|984.9|985.3|984.9|984.8|984.5|4636
1651148280000|2022-04-28 12:18:00|985.1|984.8|985|984.7|985.1|984.8|985|984.7|0
1651148290000|2022-04-28 12:18:10|984.9|984.6|984.7|984.5|984.9|984.6|984.6|984.5|2087
1651148300000|2022-04-28 12:18:20|984.8|984.6|985|984.8|985.3|985|984.8|984.6|7378
1651148310000|2022-04-28 12:18:30|984.9|984.7|984.8|984.6|984.9|984.7|984.7|984.6|20
1651148320000|2022-04-28 12:18:40|984.7||984.8||984.8||984.7||0
1651148330000|2022-04-28 12:18:50|984.7|984.5|984.7|984.5|984.7|984.5|984.6|984.5|447
1651148340000|2022-04-28 12:19:00|984.8|984.6|984.2|984|984.8|984.7|984.1|984|12981
1651148350000|2022-04-28 12:19:10|984.1|983.9|984.1|983.9|984.3|984.1|983.8|983.5|11821
1651148360000|2022-04-28 12:19:20|984.2|984|984.3|984|984.7|984.4|984.1|983.9|6469
1651148370000|2022-04-28 12:19:30|984.2|984.1|984.1|984|984.4|984.1|984.1|984|4526
1651148380000|2022-04-28 12:19:40|984.3|983.9|984|983.8|984.3|984|983.8|983.7|11930
1651148390000|2022-04-28 12:19:50|983.9|983.7|984|983.7|984|983.7|983.2|983|10095
1651148400000|2022-04-28 12:20:00|983.9|983.6|984.3|984.1|984.4|984.1|983.7|983.4|3829
1651148410000|2022-04-28 12:20:10|984.4|984.2|984.7|984.4|985|984.7|984.4|984.1|3539
1651148420000|2022-04-28 12:20:20|984.8|984.5|984.1|983.9|984.8|984.5|984|983.9|6068
1651148430000|2022-04-28 12:20:30|984|983.8|984.2|983.9|984.5|984.3|984|983.8|8319
1651148440000|2022-04-28 12:20:40|984.1|984|984.2|983.9|984.3|984.1|984|983.9|2542
1651148450000|2022-04-28 12:20:50|984.3||984.1||984.3||984||0
1651148460000|2022-04-28 12:21:00|983.9|983.8|984|983.8|984.1|983.9|983.8|983.7|9223
1651148470000|2022-04-28 12:21:10|984.1|983.9|983.6|983.3|984.1|983.9|983.6|983.3|732
1651148480000|2022-04-28 12:21:20|983.5|983.4|983.7|983.4|983.7|983.5|983.5|983.3|48
1651148490000|2022-04-28 12:21:30|983.6||983.7||983.7||983.6||0
1651148500000|2022-04-28 12:21:40|983.6|983.5|983.6|983.4|983.7|983.5|983.5|983.4|0
1651148520000|2022-04-28 12:22:00|983.7|983.5|983.8|983.5|983.9|983.6|983.5|983.3|7879
1651148530000|2022-04-28 12:22:10|983.9|983.6|983.7|983.4|984|983.7|983.5|983.4|4999
1651148540000|2022-04-28 12:22:20|983.8|983.5|983.2|982.9|983.8|983.5|983.2|982.9|6599
1651148550000|2022-04-28 12:22:30|983.3|983|983.3|982.9|983.4|983.1|983.2|982.8|3305
1651148560000|2022-04-28 12:22:40|983.2|983.1|983.1|982.8|983.3|983.1|983|982.8|1987
1651148570000|2022-04-28 12:22:50|983|982.9|983.2|982.9|983.2|982.9|983|982.9|752
1651148580000|2022-04-28 12:23:00|983.3|983|983.3|983|983.4|983.1|983.1|982.9|1866
1651148590000|2022-04-28 12:23:10|983.4|983.1|984.4|984.1|984.4|984.1|983.4|983.1|3380
1651148600000|2022-04-28 12:23:20|984.3|984.2|984.7|984.4|985|984.8|984.2|983.9|15954
1651148610000|2022-04-28 12:23:30|984.6|984.5|984.6|984.3|984.9|984.8|984.4|984.3|6888
1651148620000|2022-04-28 12:23:40|984.5|984.2|984|983.8|984.5|984.2|983.9|983.8|8106
1651148630000|2022-04-28 12:23:50|983.9|983.7|983.6|983.3|983.9|983.7|983.6|983.3|0
1651148640000|2022-04-28 12:24:00|983.5|983.2|984|983.6|984|983.6|983.3|983.1|4209
1651148650000|2022-04-28 12:24:10|983.9|983.7|984.3|984.1|984.3|984.1|983.9|983.5|2216
1651148660000|2022-04-28 12:24:20|984.4|984.2|984.3|984.1|984.5|984.2|984.3|984|1977
1651148670000|2022-04-28 12:24:30|984.2|984.2|984.5|984.4|984.5|984.4|984.2|984|454
1651148680000|2022-04-28 12:24:40|984.6|984.3|984.5|984.3|984.7|984.5|984.5|984.3|3504
1651148690000|2022-04-28 12:24:50|984.4|984.2|984.7|984.5|984.7|984.5|984.3|984.2|529
1651148700000|2022-04-28 12:25:00|984.8|984.6|985.5|985.2|985.9|985.7|984.6|984.5|43776
1651148710000|2022-04-28 12:25:10|985.6|985.3|985.8|985.5|986.5|986.2|985.6|985.3|13515
1651148720000|2022-04-28 12:25:20|985.7|985.4|985.8|985.5|985.8|985.7|985.5|985.4|2164
1651148730000|2022-04-28 12:25:30|985.7|985.4|985.8|985.4|985.8|985.6|985.7|985.4|0
1651148740000|2022-04-28 12:25:40|985.7|985.3|985.4|985.2|985.7|985.3|985.2|984.9|1547
1651148750000|2022-04-28 12:25:50|985.3|985.1|985.1|984.9|985.5|985.3|985|984.9|2236
1651148760000|2022-04-28 12:26:00|985.2|984.7|984.9|984.7|985.2|984.8|984.9|984.7|943
1651148770000|2022-04-28 12:26:10|984.8|984.6|984.4|984.2|984.9|984.8|984.4|984.2|1443
1651148780000|2022-04-28 12:26:20|984.5|984.1|984.7|984.4|984.7|984.4|984.4|984.1|2545
1651148790000|2022-04-28 12:26:30|984.6|984.3|984.4|984.1|984.7|984.4|984.4|984.1|529
1651148800000|2022-04-28 12:26:40|984.5|984.2|985.2|984.9|985.2|984.9|984.5|984.2|3087
1651148810000|2022-04-28 12:26:50|985.1|984.8|984.8|984.6|985.1|984.9|984.8|984.6|2574
1651148820000|2022-04-28 12:27:00|984.7|984.5|984.8|984.5|984.8|984.6|984.7|984.5|2584
1651148830000|2022-04-28 12:27:10|984.9|984.6|985|984.7|985|984.8|984.8|984.6|2220
1651148840000|2022-04-28 12:27:20|984.9|984.6|984.7|984.5|984.9|984.6|984.7|984.5|582
1651148850000|2022-04-28 12:27:30|984.8|984.6|984.9|984.6|984.9|984.6|984.8|984.6|0
1651148860000|2022-04-28 12:27:40|985|984.7|984.8|984.6|985.6|985.1|984.8|984.6|8413
1651148870000|2022-04-28 12:27:50|984.7|984.5|984.4|984.1|984.8|984.5|984.4|984.1|1607
1651148880000|2022-04-28 12:28:00|984.3|984|983.9|983.6|984.3|984.1|983.8|983.6|2012
1651148890000|2022-04-28 12:28:10|984.1|983.7|983.9|983.8|984.2|983.8|983.9|983.7|96
1651148900000|2022-04-28 12:28:20|984.1|983.9|984.2|983.9|984.2|983.9|984.1|983.9|2
1651148910000|2022-04-28 12:28:30|984.1|984|984.3|984|984.4|984.1|984.1|983.9|2567
1651148920000|2022-04-28 12:28:40|984.2|983.9|983.7|983.4|984.2|983.9|983.7|983.4|5589
1651148930000|2022-04-28 12:28:50|983.8|983.3|983.6|983.3|983.8|983.4|983.6|983.3|447
1651148940000|2022-04-28 12:29:00||983.4||983.4||983.4||983.3|0
1651148950000|2022-04-28 12:29:10|983.5|983.2|983.4|983.1|983.6|983.3|983.1|983|9597
1651148960000|2022-04-28 12:29:20||983.2||983.2||983.2||983.2|0
1651148970000|2022-04-28 12:29:30|983.3|983.1|983.3|983.1|983.5|983.4|983.3|983|4069
1651148980000|2022-04-28 12:29:40|983.4|983|983.2|983|983.4|983|983.2|983|500
1651148990000|2022-04-28 12:29:50|983.1|982.9|983|982.6|983.1|982.9|982.7|982.3|10743
1651149000000|2022-04-28 12:30:00|982.9|982.4|982.8|982.5|983|982.7|982.6|982.3|4345
1651149010000|2022-04-28 12:30:10|982.7|982.4|981.8|981.4|982.7|982.4|981.8|981.3|4208
1651149020000|2022-04-28 12:30:20|981.6|981.3|980.6|980.2|981.7|981.5|980.6|980.1|4396
1651149030000|2022-04-28 12:30:30|980.7|980.1|980.3|980|981.6|981.2|980.3|980|11364
1651149040000|2022-04-28 12:30:40|980.4|980.1|980.1|979.7|980.5|980.2|979.4|979.1|12784
1651149050000|2022-04-28 12:30:50|980.2|979.8|979.8|979.4|980.3|979.9|979.7|979.4|2803
1651149060000|2022-04-28 12:31:00|979.9|979.5|979.9|979.6|980.1|980|979.6|979.4|3606
1651149070000|2022-04-28 12:31:10|980|979.5|980.5|980.2|980.9|980.6|980|979.5|3660
1651149080000|2022-04-28 12:31:20|980.6|980.1|980.7|980.4|980.9|980.6|980.4|980|718
1651149090000|2022-04-28 12:31:30|980.8|980.7|981|980.7|981.1|980.8|980.7|980.5|5417
1651149100000|2022-04-28 12:31:40|980.7|980.6|979.7|979.4|980.9|980.6|979.1|978.8|52068
1651149110000|2022-04-28 12:31:50|979.6|979.2|979.4|979.1|979.9|979.8|979.2|978.8|20138
1651149120000|2022-04-28 12:32:00|979.5|979.2|979.7|979.5|980.3|979.9|979.5|979.2|11159
1651149130000|2022-04-28 12:32:10|979.9|979.6|980.1|979.8|980.3|980.1|979.9|979.5|1550
1651149140000|2022-04-28 12:32:20|980.2|979.9|980|979.6|980.3|980|979.9|979.6|2915
1651149150000|2022-04-28 12:32:30|980.1|979.7|979.3|979|980.1|979.7|978.9|978.7|35086
1651149160000|2022-04-28 12:32:40|979.4|979.1|979.4|979|979.7|979.4|979.1|978.8|1760
1651149170000|2022-04-28 12:32:50|979.3|978.9|978.5|978.3|979.3|978.9|978.4|978.2|28683
1651149180000|2022-04-28 12:33:00|978.6|978.2|978.6|978.5|978.9|978.5|978.4|978.2|3982
1651149190000|2022-04-28 12:33:10|978.7|978.3|979.1|978.7|979.3|979|978.7|978.3|992
1651149200000|2022-04-28 12:33:20|979|978.6|977.9|977.6|979|978.6|977.8|977.4|15677
1651149210000|2022-04-28 12:33:30|977.8|977.7|977.4|977|978.6|978.3|977.1|977|48917
1651149220000|2022-04-28 12:33:40|977.3|977.1|977.8|977.4|977.8|977.6|976.9|976.5|49303
1651149230000|2022-04-28 12:33:50|977.6|977.3|978.1|978|978.2|978|977.5|977.3|32405
1651149240000|2022-04-28 12:34:00|978.4|978.1|978.3|978|978.6|978.2|978|977.8|1762
1651149250000|2022-04-28 12:34:10|978.4|978.1|977.9|977.5|978.4|978.1|977.7|977.4|2855
1651149260000|2022-04-28 12:34:20|978|977.6|977.3|976.9|978.1|977.8|977|976.8|1653
1651149270000|2022-04-28 12:34:30|977.2|976.8|977.2|976.9|977.5|977|977|976.8|6654
1651149280000|2022-04-28 12:34:40|977.3|976.8|976.7|976.4|977.5|977.2|976.6|976.2|745
1651149290000|2022-04-28 12:34:50|976.6|976.5|977.3|976.9|977.3|976.9|976.6|976.5|0
1651149300000|2022-04-28 12:35:00|977.2|976.8|976.3|976.1|977.3|977|976.2|976.1|2367
1651149310000|2022-04-28 12:35:10|976.4|975.9|976.7|976.4|976.9|976.6|976|975.7|1137
1651149320000|2022-04-28 12:35:20|976.6|976.3|976|975.7|976.7|976.4|976|975.7|0
1651149330000|2022-04-28 12:35:30|975.9|975.6|976.3|975.9|976.4|976.1|975.8|975.5|1328
1651149340000|2022-04-28 12:35:40|976.4|976|975.6|975.2|976.4|976.1|975.4|975.1|7503
1651149350000|2022-04-28 12:35:50|975.4|975.1|975.3|975|975.7|975.3|975.2|975|3151
1651149360000|2022-04-28 12:36:00|975.2|975.1|975.5|975.1|975.9|975.5|975.2|975|2961
1651149370000|2022-04-28 12:36:10|975.6|975.2|975.4|975|976.1|975.7|974.8|974.5|17114
1651149380000|2022-04-28 12:36:20|975.3|975.1|975.5|975.2|975.6|975.3|975.2|975|348
1651149390000|2022-04-28 12:36:30|975.6|975.1|976.4|976.1|976.6|976.2|975|974.9|21863
1651149400000|2022-04-28 12:36:40|976.5|976|977|976.7|977.1|976.8|976.4|976|1862
1651149410000|2022-04-28 12:36:50|977.1|976.8|977.1|976.8|977.4|977.2|977|976.7|1664
1651149420000|2022-04-28 12:37:00|977|976.7|977|976.7|977.2|976.9|976.9|976.7|553
1651149430000|2022-04-28 12:37:10|977.1|976.8|976.6|976.4|977.6|977.3|976.5|976.2|9421
1651149440000|2022-04-28 12:37:20|976.5|976.3|976.9|976.5|976.9|976.5|976.4|976.1|16100
1651149450000|2022-04-28 12:37:30|977|976.6|977.3|977.1|977.7|977.3|977|976.6|0
1651149460000|2022-04-28 12:37:40|977.4|977|977.4|977|977.8|977.6|977.3|977|729
1651149470000|2022-04-28 12:37:50|977.3|977.1|977.7|977.3|978.1|977.7|977.3|977.1|1631
1651149480000|2022-04-28 12:38:00|977.6|977.2|978.1|977.7|978.7|978.3|977.5|977.1|2377
1651149490000|2022-04-28 12:38:10|978.2|977.8|979|978.7|979.1|978.7|978.2|977.8|100
1651149500000|2022-04-28 12:38:20|979.1|978.8|979.8|979.4|979.8|979.4|979.1|978.8|0
1651149510000|2022-04-28 12:38:30|979.9|979.5|979.3|979|979.9|979.6|979.2|978.8|428
1651149520000|2022-04-28 12:38:40|979.2|979.1|979.1|978.7|979.2|979.2|978.9|978.7|6204
1651149530000|2022-04-28 12:38:50|979.2|978.8|978.8|978.4|979.3|979|978.6|978.4|7500
1651149540000|2022-04-28 12:39:00|978.7|978.6|978.7|978.4|979.1|978.8|978.7|978.4|0
1651149550000|2022-04-28 12:39:10|978.6|978.3|978.8|978.4|978.9|978.6|978.5|978.2|300
1651149560000|2022-04-28 12:39:20|978.7|978.5|979.1|978.8|979.3|979|978.7|978.5|813
1651149570000|2022-04-28 12:39:30|979|978.7|979.5|979.3|979.7|979.3|978.9|978.7|1768
1651149580000|2022-04-28 12:39:40|979.6|979.2|980.2|979.9|980.3|980|979.6|979.2|533
1651149590000|2022-04-28 12:39:50|980.3|980|979.7|979.3|980.4|980.1|979.5|979.3|740
1651149600000|2022-04-28 12:40:00|979.6|979.4|979.6|979.3|979.9|979.5|979.5|979.3|0
1651149610000|2022-04-28 12:40:10|979.7|979.4|979.6|979.3|979.8|979.5|979.5|979.3|300
1651149620000|2022-04-28 12:40:20|979.7|979.4|980.1|979.9|980.4|980.3|979.5|979.3|8986
1651149630000|2022-04-28 12:40:30|980.2|980|980.3|980.1|980.3|980.1|980.2|979.9|2310
1651149640000|2022-04-28 12:40:40|980.4|980.2|980.2|979.8|980.5|980.3|979.9|979.5|7489
1651149650000|2022-04-28 12:40:50|980.1|979.7|979.3|979|980.2|979.9|979.3|979|3256
1651149660000|2022-04-28 12:41:00|979.4|979.1|979.9|979.7|980.1|979.8|979.3|979.1|500
1651149670000|2022-04-28 12:41:10|980|979.8|980.1|979.9|980.1|979.9|979.9|979.7|931
1651149680000|2022-04-28 12:41:20|980.2|980|980.6|980.2|980.7|980.4|980.2|980|2019
1651149690000|2022-04-28 12:41:30|980.5|980.3|980.6|980.3|980.8|980.5|980.4|980.2|6622
1651149700000|2022-04-28 12:41:40|980.7|980.4|979.8|979.6|980.9|980.8|979.8|979.6|14601
1651149710000|2022-04-28 12:41:50|979.9|979.7|980.1|979.7|980.1|980|979.9|979.6|2168
1651149720000|2022-04-28 12:42:00|980.2|979.8|980.1|979.8|980.4|980.1|980.1|979.8|854
1651149730000|2022-04-28 12:42:10|980|979.7|979.4|979|980.1|979.8|979.4|979|2686
1651149740000|2022-04-28 12:42:20|979.3|979.1|979.6|979.3|979.8|979.5|979.3|979.1|1163
1651149750000|2022-04-28 12:42:30|979.7|979.4|979.6|979.4|980|979.6|979.6|979.4|1014
1651149760000|2022-04-28 12:42:40|979.5|979.3|979.2|979|979.5|979.3|979.1|978.7|436
1651149770000|2022-04-28 12:42:50|979.3|978.9|979.2|978.9|979.4|979|979.2|978.8|0
1651149780000|2022-04-28 12:43:00|979.1|978.8|979.1|978.7|979.2|978.9|978.9|978.6|0
1651149790000|2022-04-28 12:43:10|979|978.6|978.9|978.6|979|978.6|978.8|978.6|0
1651149800000|2022-04-28 12:43:20|979|978.5|978.9|978.5|979|978.5|978.5|978.2|1302
1651149810000|2022-04-28 12:43:30|979|978.6|980.2|979.9|980.2|979.9|979|978.6|10096
1651149820000|2022-04-28 12:43:40|980.1|979.8|979.3|979|980.3|980|979.3|979|5149
1651149830000|2022-04-28 12:43:50|979.2|978.8|979.7|979.4|979.7|979.4|978.8|978.4|20043
1651149840000|2022-04-28 12:44:00|979.8|979.3|980.1|979.8|980.1|979.8|979.6|979.3|0
1651149850000|2022-04-28 12:44:10|980|979.7|980.2|979.9|980.2|979.9|979.9|979.7|230
1651149860000|2022-04-28 12:44:20|980.1|980|980.2|980|980.5|980.2|980.1|979.9|0
1651149870000|2022-04-28 12:44:30|980.3|979.9|980|979.8|980.3|979.9|979.8|979.5|1409
1651149880000|2022-04-28 12:44:40|979.9|979.7|980|979.7|980|979.7|979.5|979.2|573
1651149890000|2022-04-28 12:44:50|980.1|979.8|979.9|979.6|980.1|979.9|979.7|979.4|2363
1651149900000|2022-04-28 12:45:00|979.8|979.5|979.6|979.2|979.9|979.7|979.4|979.1|574
1651149910000|2022-04-28 12:45:10|979.5|979.1|980.3|980|980.4|980.1|979.3|979|3538
1651149920000|2022-04-28 12:45:20|980.4|980.1|979.8|979.4|980.5|980.2|979.7|979.4|2443
1651149930000|2022-04-28 12:45:30|979.7|979.3|979.6|979.2|979.8|979.3|979.6|979.2|0
1651149940000|2022-04-28 12:45:40|979.5|979.1|979.7|979.3|979.7|979.4|979.4|979|0
1651149950000|2022-04-28 12:45:50|979.6|979.4|980|979.7|980|979.9|979.4|979|2269
1651149960000|2022-04-28 12:46:00|979.9|979.6|980|979.8|980|979.8|979.8|979.6|0
1651149970000|2022-04-28 12:46:10|979.9|979.9|979.5|979.1|979.9|979.9|979.5|979.1|17005
1651149980000|2022-04-28 12:46:20|979.6|979.2|979.3|979|979.6|979.3|979.3|979|0
1651149990000|2022-04-28 12:46:30|979.4|978.9|979.1|978.8|979.4|978.9|979|978.8|500
1651150000000|2022-04-28 12:46:40|979.2|978.9|979.2|978.9|979.6|979.3|979.2|978.8|349
1651150010000|2022-04-28 12:46:50|979.1|979|979.5|979.2|979.5|979.3|979.1|978.8|0
1651150020000|2022-04-28 12:47:00|979.6|979.3|979.8|979.5|979.9|979.6|979.4|979.2|0
1651150030000|2022-04-28 12:47:10|979.9|979.6|979.5|979.1|980|979.7|979.2|978.9|1811
1651150040000|2022-04-28 12:47:20|979.4|979|979.4|979|979.4|979.1|979.1|978.8|0
1651150050000|2022-04-28 12:47:30|979.5|979.2|979.5|979.2|979.6|979.3|979.3|979|0
1651150060000|2022-04-28 12:47:40|979.4|979.1|979|978.8|979.4|979.1|979|978.8|0
1651150070000|2022-04-28 12:47:50|978.9|978.7|979.5|979.2|979.7|979.3|978.9|978.6|7678
1651150080000|2022-04-28 12:48:00|979.6|979.1|979.6|979.4|979.6|979.4|979.3|979|937
1651150090000|2022-04-28 12:48:10|979.7|979.5|979.8|979.5|980|979.9|979.7|979.4|20565
1651150100000|2022-04-28 12:48:20|979.7|979.6|979.9|979.6|979.9|979.6|979.7|979.5|542
1651150110000|2022-04-28 12:48:30|979.8|979.5|980|979.7|980|979.7|979.8|979.5|0
1651150120000|2022-04-28 12:48:40|979.8|979.8|979.9|979.6|980|979.9|979.8|979.6|1334
1651150130000|2022-04-28 12:48:50|980|979.7|979.9|979.6|980|979.7|979.8|979.5|0
1651150140000|2022-04-28 12:49:00|979.8|979.5|980|979.8|980|979.9|979.8|979.5|1817
1651150150000|2022-04-28 12:49:10|979.9|979.7|979.7|979.5|980|979.7|979.7|979.5|3992
1651150160000|2022-04-28 12:49:20|979.8|979.4|980|979.8|980|979.9|979.5|979.3|1425
1651150170000|2022-04-28 12:49:30|979.9|979.9|979.6|979.3|980|979.9|979.4|979.1|2660
1651150180000|2022-04-28 12:49:40|979.7|979.4|979.2|978.9|980|979.8|979.2|978.9|6529
1651150190000|2022-04-28 12:49:50|979.3|979|978.9|978.6|979.4|979.1|978.9|978.6|0
1651150200000|2022-04-28 12:50:00|979|978.7|979.6|979.3|979.7|979.4|979|978.7|2388
1651150210000|2022-04-28 12:50:10|979.7|979.4|979.3|978.9|979.9|979.5|979.2|978.9|1263
1651150220000|2022-04-28 12:50:20|979.2|979|979.3|978.9|979.3|979.1|979.1|978.7|0
1651150230000|2022-04-28 12:50:30|979.2|978.8|979.6|979.3|979.7|979.3|979|978.6|3000
1651150240000|2022-04-28 12:50:40|979.5|979.2|979.6|979.4|979.6|979.4|979.4|979.1|0
1651150250000|2022-04-28 12:50:50|979.7|979.5|979.7|979.4|980|979.6|979.7|979.4|1831
1651150260000|2022-04-28 12:51:00|979.6|979.3|979.6|979.3|979.7|979.4|979.1|978.7|769
1651150270000|2022-04-28 12:51:10|979.7|979.4|979.9|979.6|979.9|979.7|979.7|979.4|810
1651150280000|2022-04-28 12:51:20|979.8|979.5|979.3|979|979.8|979.5|979|978.7|2988
1651150290000|2022-04-28 12:51:30|979.4|979.1|979.3|979|979.8|979.5|979.2|978.9|1364
1651150300000|2022-04-28 12:51:40|979.4|979.1|979.6|979.3|979.7|979.4|979.2|979|1534
1651150310000|2022-04-28 12:51:50|979.7|979.2|978.7|978.4|979.7|979.2|978.7|978.4|540
1651150320000|2022-04-28 12:52:00|978.8|978.5|978.2|977.9|978.8|978.6|978.2|977.8|5872
1651150330000|2022-04-28 12:52:10|978.3|978|978.2|977.9|978.6|978.3|978.2|977.8|0
1651150340000|2022-04-28 12:52:20|978.1|977.8|978.6|978.3|979.1|978.7|978|977.7|4592
1651150350000|2022-04-28 12:52:30|978.5|978.2|978.6|978.4|978.6|978.4|978.4|978.1|20000
1651150360000|2022-04-28 12:52:40|978.8|978.5|978|977.8|978.8|978.5|978|977.8|6774
1651150370000|2022-04-28 12:52:50|978.1|977.9|977.2|976.9|978.2|977.9|977.1|976.7|790
1651150380000|2022-04-28 12:53:00|977.1|976.8|977.2|976.9|977.4|977.2|977|976.7|3662
1651150390000|2022-04-28 12:53:10|977.3|977|976.5|976.2|977.5|977.1|976.4|976.1|1223
1651150400000|2022-04-28 12:53:20|976.6|976.1|976.7|976.5|977|976.7|976.4|976.1|0
1651150410000|2022-04-28 12:53:30|976.8|976.4|976.4|976.1|976.9|976.6|976.3|975.9|0
1651150420000|2022-04-28 12:53:40|976.3|976|977|976.6|977|976.7|976.3|976|0
1651150430000|2022-04-28 12:53:50|977.1|976.7|977.3|977|977.3|977.1|977.1|976.7|0
1651150440000|2022-04-28 12:54:00|977.4|977.1|976.9|976.6|977.5|977.2|976.5|976.2|893
1651150450000|2022-04-28 12:54:10|977|976.8|976.5|976.2|977|976.8|976.4|976.1|3849
1651150460000|2022-04-28 12:54:20|976.4|976.1|977.4|977|977.4|977|976.4|976|2115
1651150470000|2022-04-28 12:54:30|977.3|977.1|977.5|977.2|977.5|977.3|977.3|977.1|15
1651150480000|2022-04-28 12:54:40|977.6|977.3|977.7|977.4|977.8|977.5|977.4|977.1|4070
1651150490000|2022-04-28 12:54:50|977.6|977.3|977.8|977.5|977.9|977.5|977.6|977.3|0
1651150500000|2022-04-28 12:55:00|977.9|977.4|977.3|977|977.9|977.4|977.3|976.9|6469
1651150510000|2022-04-28 12:55:10|977.4|977.1|976.5|976.2|977.5|977.2|976.5|976.2|1573
1651150520000|2022-04-28 12:55:20|976.6|976.3|976.3|976.2|976.6|976.3|976.1|976|9750
1651150530000|2022-04-28 12:55:30|976.4|976.3|976.4|976.2|976.5|976.3|976.3|976.2|0
1651150540000|2022-04-28 12:55:40|976.5|976.3|977.2|976.8|977.3|977|976.5|976.2|2056
1651150550000|2022-04-28 12:55:50|977.1|976.7|977.3|977|977.3|977|976.9|976.6|15052
1651150560000|2022-04-28 12:56:00|977.2|976.9|977.3|976.9|977.3|977|977.1|976.9|484
1651150570000|2022-04-28 12:56:10|977.2|976.8|976.8|976.5|977.2|976.8|976.8|976.5|471
1651150580000|2022-04-28 12:56:20|976.7|976.4|976.8|976.6|976.8|976.6|976.5|976.3|2756
1651150590000|2022-04-28 12:56:30|976.9|976.7|976.6|976.4|977.1|976.8|976.6|976.4|0
1651150600000|2022-04-28 12:56:40|976.5|976.3|976.6|976.4|976.6|976.4|976.4|976.2|8625
1651150610000|2022-04-28 12:56:50|976.5|976.3|976.4|976.2|976.7|976.5|976.4|976.2|1133
1651150620000|2022-04-28 12:57:00|976.5|976.1|976.2|976|976.5|976.1|975.7|975.5|23187
1651150630000|2022-04-28 12:57:10|976.1|975.9|976.3|976|976.4|976.1|976|975.7|883
1651150640000|2022-04-28 12:57:20|976.2|975.9|976.3|975.9|976.3|975.9|976.1|975.8|364
1651150650000|2022-04-28 12:57:30|976.4|976|976.6|976.3|976.8|976.5|976.4|976|1366
1651150660000|2022-04-28 12:57:40|976.7|976.4|976.6|976.2|976.7|976.4|976.3|976|1638
1651150670000|2022-04-28 12:57:50|976.7|976.3|976.9|976.7|977|976.8|976.7|976.3|2171
1651150680000|2022-04-28 12:58:00|976.8|976.5|976.4|976|976.8|976.5|976.3|975.9|1763
1651150690000|2022-04-28 12:58:10|976.5|976.2|976.5|976.3|976.7|976.5|976.3|975.9|7880
1651150700000|2022-04-28 12:58:20|976.6|976.2|976.2|975.9|976.7|976.4|976.2|975.9|1716
1651150710000|2022-04-28 12:58:30|976.3|976|976.4|976.1|976.5|976.2|976.3|975.9|0
1651150720000|2022-04-28 12:58:40|976.5|976.2|976.7|976.5|976.8|976.6|976.5|976.2|463
1651150730000|2022-04-28 12:58:50||976.6||976.5||976.6||976.5|417
1651150740000|2022-04-28 12:59:00|976.6|976.4|976.8|976.6|977.1|976.8|976.6|976.3|434
1651150750000|2022-04-28 12:59:10|976.9|976.7|976.9|976.6|977.3|977|976.9|976.6|1981
1651150760000|2022-04-28 12:59:20|977|976.7|976.8|976.5|977.1|976.8|976.8|976.5|1500
1651150770000|2022-04-28 12:59:30|977|976.4|976.8|976.5|977|976.9|976.7|976.4|9500
1651150780000|2022-04-28 12:59:40|976.7|976.4|976.4|976.1|976.7|976.4|976.3|976|1114
1651150790000|2022-04-28 12:59:50|976.5|976.2|976.4|976.1|976.6|976.3|976.4|976.1|0
1651150800000|2022-04-28 13:00:00|976.3|976|976.6|976.3|976.6|976.3|975.9|975.6|3650
1651150810000|2022-04-28 13:00:10|976.5|976.2|976.7|976.4|976.9|976.5|976.4|976|429
1651150820000|2022-04-28 13:00:20|976.6|976.3|976.2|975.9|976.6|976.3|976|975.6|0
1651150830000|2022-04-28 13:00:30|976.1|975.8|976.4|976|976.4|976.1|976|975.8|0
1651150840000|2022-04-28 13:00:40|976.3|976.1|976.7|976.4|976.8|976.5|976.3|976|1225
1651150850000|2022-04-28 13:00:50|976.8|976.5|976.7|976.4|976.9|976.7|976.7|976.4|0
1651150860000|2022-04-28 13:01:00|976.6|976.3|976.4|976.1|976.7|976.3|976.3|976.1|386
1651150870000|2022-04-28 13:01:10|976.3|976.2|976.1|975.7|976.5|976.2|976.1|975.7|0
1651150880000|2022-04-28 13:01:20|976.2|975.8|976.1|975.8|976.6|976.4|975.8|975.6|6822
1651150890000|2022-04-28 13:01:30|976|975.9|976.3|976|976.3|976|976|975.9|552
1651150900000|2022-04-28 13:01:40|976.2|975.9|975.9|975.7|976.4|976.1|975.8|975.7|366
1651150910000|2022-04-28 13:01:50|976|975.8|975.9|975.7|976.1|975.9|975.7|975.5|15493
1651150920000|2022-04-28 13:02:00|976|975.6|976|975.8|976|975.8|975.8|975.6|3108
1651150930000|2022-04-28 13:02:10|976.1|975.9|975.8|975.6|976.3|976|975.8|975.6|4956
1651150940000|2022-04-28 13:02:20|975.7|975.5|975.7|975.4|975.8|975.5|975.4|975.1|1971
1651150950000|2022-04-28 13:02:30|975.6|975.3|975.5|975.3|975.6|975.3|975.4|975.1|500
1651150960000|2022-04-28 13:02:40|975.6|975.4|976.1|975.7|976.2|975.9|975.6|975.4|752
1651150970000|2022-04-28 13:02:50|976|975.8|976.4|976.1|976.4|976.1|976|975.8|0
1651150980000|2022-04-28 13:03:00|976.3|976|976.1|975.8|976.7|976.4|975.9|975.7|921
1651150990000|2022-04-28 13:03:10|975.9|975.9|976.4|976.1|976.4|976.2|975.9|975.7|0
1651151000000|2022-04-28 13:03:20|976.3|976|975.7|975.4|976.3|976|975.7|975.4|513
1651151010000|2022-04-28 13:03:30|975.8|975.5|975.6|975.4|975.9|975.5|975.6|975.4|0
1651151020000|2022-04-28 13:03:40|975.5||975.6||975.6||975.5||0
1651151030000|2022-04-28 13:03:50||975.3||975.4||975.4||975.3|0
1651151040000|2022-04-28 13:04:00|975.7|975.5|975.3|975.1|975.9|975.6|975.3|975|2282
1651151050000|2022-04-28 13:04:10|975.4|975|975.6|975.3|975.6|975.3|975.4|975|12
1651151060000|2022-04-28 13:04:20|975.5|975.2|975.5|975.2|975.7|975.4|975.3|975|153
1651151070000|2022-04-28 13:04:30|975.4|975.1|975.5|975.3|975.6|975.3|975.3|975|1515
1651151080000|2022-04-28 13:04:40|975.7|975.4|975.6|975.4|975.7|975.4|975.6|975.4|1
1651151090000|2022-04-28 13:04:50|975.5|975.3|975.5|975.2|975.6|975.3|975.2|975|2279
1651151100000|2022-04-28 13:05:00|975.4|975.3|975.4|975.1|975.5|975.3|975.2|975|2543
1651151110000|2022-04-28 13:05:10|975.3|975|975.3|975.1|975.5|975.3|975.3|975|139
1651151120000|2022-04-28 13:05:20|975.4|975.2|975.7|975.4|975.7|975.5|975.4|975.1|1123
1651151130000|2022-04-28 13:05:30|975.8|975.5|975.6|975.4|975.9|975.6|975.6|975.3|1166
1651151140000|2022-04-28 13:05:40|975.7|975.5|975.2|974.9|975.8|975.5|974.9|974.7|10397
1651151150000|2022-04-28 13:05:50|975.1|974.8|975.3|975|975.6|975.3|975|974.8|5680
1651151160000|2022-04-28 13:06:00|975.4|974.9|975.2|974.9|975.4|975|975.1|974.8|1500
1651151170000|2022-04-28 13:06:10|975.1|975|975.4|975.2|975.5|975.2|975.1|975|0
1651151180000|2022-04-28 13:06:20|975.5|975.3|975.5|975.3|975.7|975.4|975.4|975.1|2439
1651151190000|2022-04-28 13:06:30|975.6|975.5|976.7|976.4|976.8|976.4|975.3|975|9552
1651151200000|2022-04-28 13:06:40|976.6|976.3|976.8|976.5|976.9|976.5|976.6|976.3|0
1651151210000|2022-04-28 13:06:50|976.7|976.4|976.6|976.3|976.7|976.4|976.5|976.2|482
1651151220000|2022-04-28 13:07:00|976.7|976.4|977.7|977.4|977.7|977.4|976.7|976.4|874
1651151230000|2022-04-28 13:07:10|977.6|977.6|977.4|977.1|977.9|977.6|977.2|977|16826
1651151240000|2022-04-28 13:07:20|977.3|977.2|976.9|976.6|977.3|977.2|976.9|976.6|0
1651151250000|2022-04-28 13:07:30|976.8|976.5|976.6|976.3|976.8|976.6|976.4|976.2|503
1651151260000|2022-04-28 13:07:40|976.5|976.2|976.4|976.1|976.5|976.3|976.3|976.1|371
1651151270000|2022-04-28 13:07:50|976.5|976.2|976.9|976.7|977.1|976.8|976.4|976.2|276
1651151280000|2022-04-28 13:08:00|976.8|976.6|976.8|976.5|976.8|976.7|976.8|976.5|278
1651151290000|2022-04-28 13:08:10|976.7|976.4|976.6|976.3|976.7|976.4|976.1|975.9|6232
1651151300000|2022-04-28 13:08:20|976.5|976.4|976.5|976.3|976.8|976.5|976.3|976.2|0
1651151310000|2022-04-28 13:08:30|976.6|976.4|976.8|976.6|976.8|976.7|976.5|976.4|1583
1651151320000|2022-04-28 13:08:40|976.9|976.7|976.9|976.6|977.1|976.8|976.9|976.5|947
1651151330000|2022-04-28 13:08:50|977|976.7|977.1|976.8|977.1|976.8|976.8|976.6|0
1651151340000|2022-04-28 13:09:00|977.2|976.9|976.7|976.5|977.2|976.9|976.7|976.5|850
1651151350000|2022-04-28 13:09:10|976.6|976.4|976.3|976.1|976.6|976.4|976.3|976.1|1567
1651151360000|2022-04-28 13:09:20|976.2|976|976.2|975.9|976.5|976.2|976.1|975.8|541
1651151370000|2022-04-28 13:09:30|976.3|976|976.5|976.3|976.7|976.4|976.1|975.9|1003
1651151380000|2022-04-28 13:09:40|976.4|976.5|976.7|976.5|976.7|976.5|976.4|976.5|1027
1651151390000|2022-04-28 13:09:50|976.8|976.6|976.2|976|976.9|976.7|976.2|975.9|8316
1651151400000|2022-04-28 13:10:00|976.1|975.9|975.8|975.6|976.2|976|975.8|975.5|6782
1651151410000|2022-04-28 13:10:10|975.9|975.7|975.5|975.3|976|975.8|975.5|975.2|6200
1651151420000|2022-04-28 13:10:20|975.4|975.2|975.5|975.1|975.5|975.3|975.1|974.9|914
1651151430000|2022-04-28 13:10:30|975.4|975.2|975.3|975|975.4|975.2|975.2|975|377
1651151440000|2022-04-28 13:10:40|975.2|974.9|974.8|974.5|975.2|974.9|974.4|974.1|13677
1651151450000|2022-04-28 13:10:50|974.9|974.6|974.7|974.5|975|974.7|974.7|974.5|1067
1651151460000|2022-04-28 13:11:00|974.8|974.4|974.8|974.4|974.8|974.5|974.5|974.3|500
1651151470000|2022-04-28 13:11:10|974.7|974.5|975|974.8|975|974.9|974.6|974.3|15353
1651151480000|2022-04-28 13:11:20|974.9|974.9|975.4|975.1|975.4|975.2|974.9|974.9|4411
1651151490000|2022-04-28 13:11:30|975.3|975|974.8|974.6|975.4|975.1|974.8|974.5|4504
1651151500000|2022-04-28 13:11:40|974.7|974.5|974.9|974.6|974.9|974.7|974.7|974.5|1286
1651151510000|2022-04-28 13:11:50|974.8|974.5|974.6|974.3|974.8|974.5|974.6|974.3|521
1651151520000|2022-04-28 13:12:00|974.5|974.4|974.5|974.3|974.5|974.4|974.5|974.3|0
1651151530000|2022-04-28 13:12:10|974.4|974.2|974.4|974.2|974.5|974.3|974.3|974|55
1651151540000|2022-04-28 13:12:20|974.3|974.3|975.1|974.8|975.1|974.8|974.3|974.3|1976
1651151550000|2022-04-28 13:12:30|975|974.7|975.2|974.9|975.3|975.1|975|974.6|531
1651151560000|2022-04-28 13:12:40|975.3|975|975.7|975.4|975.7|975.4|975.2|974.9|0
1651151570000|2022-04-28 13:12:50|975.8|975.5|976|975.7|976|975.8|975.6|975.3|0
1651151580000|2022-04-28 13:13:00|975.9|975.6|976|975.7|976.3|976|975.9|975.5|0
1651151590000|2022-04-28 13:13:10|975.9|975.6|975.4|975.1|975.9|975.6|975.3|974.9|2123
1651151600000|2022-04-28 13:13:20|975.3|975|975.6|975.3|975.7|975.4|975.3|975|970
1651151610000|2022-04-28 13:13:30|975.4|975.2|975.8|975.4|975.8|975.5|975.4|975.2|12
1651151620000|2022-04-28 13:13:40|975.7|975.5|975.8|975.6|975.8|975.6|975.7|975.5|500
1651151630000|2022-04-28 13:13:50|975.7|975.5|975.8|975.5|975.8|975.6|975.7|975.5|0
1651151640000|2022-04-28 13:14:00|975.7|975.6|975.8|975.6|975.8|975.7|975.7|975.5|669
1651151650000|2022-04-28 13:14:10|975.7|975.5|975.7|975.5|975.8|975.5|975.6|975.3|844
1651151660000|2022-04-28 13:14:20|975.6|975.4|975.7|975.4|975.7|975.4|975.6|975.4|0
1651151670000|2022-04-28 13:14:30|975.6|975.3|975.5|975.2|975.6|975.4|975.3|975|716
1651151680000|2022-04-28 13:14:40|975.4|975.1|975.5|975.1|975.5|975.2|975.3|975|0
1651151690000|2022-04-28 13:14:50|975.4|975.2|975.3|975|975.5|975.2|975.1|975|5471
1651151700000|2022-04-28 13:15:00|975.2|974.9|975.1|974.8|975.3|975|975|974.7|2316
1651151710000|2022-04-28 13:15:10|975.2|974.9|975.8|975.6|975.8|975.6|975.2|974.9|706
1651151720000|2022-04-28 13:15:20|975.9|975.7|975.7|975.5|976.1|975.8|975.7|975.5|1220
1651151730000|2022-04-28 13:15:30|975.6|975.4|975.6|975.3|975.7|975.4|975.3|975|1218
1651151740000|2022-04-28 13:15:40|975.7|975.4|975.6|975.3|975.7|975.5|975.6|975.3|0
1651151750000|2022-04-28 13:15:50|975.5|975.2|975.1|974.9|975.5|975.2|975.1|974.8|0
1651151760000|2022-04-28 13:16:00|975|974.8|975|974.8|975.1|975|975|974.7|200
1651151770000|2022-04-28 13:16:10|975.1|974.9|975.7|975.5|976.1|975.8|975.1|974.9|725
1651151780000|2022-04-28 13:16:20|975.6|975.4|975.7|975.4|975.9|975.6|975.6|975.3|1556
1651151790000|2022-04-28 13:16:30|975.6|975.3|976.2|975.9|976.3|976|975.6|975.3|2615
1651151800000|2022-04-28 13:16:40|976.1|976|975.9|975.6|976.3|976|975.9|975.5|1964
1651151810000|2022-04-28 13:16:50|975.8|975.5|975.4|975.1|975.8|975.5|975.2|974.9|684
1651151820000|2022-04-28 13:17:00|975.3|975.2|975.4|975.1|975.7|975.4|975.3|975|140
1651151830000|2022-04-28 13:17:10|975.3|975|975.5|975.2|975.5|975.2|975.3|975|0
1651151840000|2022-04-28 13:17:20|975.6|975.1|975.9|975.5|975.9|975.6|975.6|975.1|184
1651151850000|2022-04-28 13:17:30|975.8|975.6|975.9|975.6|976|975.7|975.7|975.6|0
1651151860000|2022-04-28 13:17:40|976|975.7|976.1|975.8|976.1|975.8|975.9|975.7|0
1651151870000|2022-04-28 13:17:50|976||976.1||976.1||975.9||500
1651151880000|2022-04-28 13:18:00|976|975.9|976.1|975.8|976.2|976|975.9|975.8|19
1651151890000|2022-04-28 13:18:10|976.2|975.9|975.8|975.5|976.6|976.3|975.8|975.5|1640
1651151900000|2022-04-28 13:18:20|975.9|975.6|975.5|975.2|975.9|975.6|975.4|975.1|348
1651151910000|2022-04-28 13:18:30|975.4|975.1|975.7|975.3|975.8|975.5|975.2|974.9|281
1651151920000|2022-04-28 13:18:40|975.6|975.4|975.7|975.5|976|975.7|975.5|975.4|1353
1651151930000|2022-04-28 13:18:50|975.6|975.4|975.7|975.4|976|975.7|975.6|975.3|127
1651151940000|2022-04-28 13:19:00|975.8|975.5|975.8|975.6|975.9|975.7|975.8|975.4|451
1651151950000|2022-04-28 13:19:10|975.7|975.5|976.2|976|976.3|976.1|975.5|975.3|5503
1651151960000|2022-04-28 13:19:20|976.3|976.1|976.2|975.9|976.3|976.1|976.2|975.9|500
1651151970000|2022-04-28 13:19:30|976.3|976|976.1|975.9|976.4|976.1|976.1|975.9|0
1651151980000|2022-04-28 13:19:40|976|975.8|976.1|975.8|976.1|975.8|975.9|975.6|391
1651151990000|2022-04-28 13:19:50|976|975.7|976.1|975.8|976.1|975.8|975.8|975.5|1766
1651152000000|2022-04-28 13:20:00|976|975.7|976.1|975.7|976.1|975.8|976|975.6|1543
1651152010000|2022-04-28 13:20:10|976|975.6|975.6|975.3|976|975.6|975.4|975.2|6354
1651152020000|2022-04-28 13:20:20|975.5|975.4|976|975.7|976.1|975.8|975.5|975.4|4109
1651152030000|2022-04-28 13:20:30||975.8||975.9||975.9||975.8|0
1651152040000|2022-04-28 13:20:40|975.9|975.8|975.6|975.2|975.9|975.8|975.4|975.1|1183
1651152050000|2022-04-28 13:20:50|975.5|975.3|975.8|975.5|975.9|975.6|975.5|975.3|5
1651152060000|2022-04-28 13:21:00|975.7|975.4|975.7|975.4|975.8|975.5|975.7|975.4|0
1651152070000|2022-04-28 13:21:10|975.6|975.5|975.8|975.5|975.8|975.5|975.6|975.3|200
1651152080000|2022-04-28 13:21:20|975.7|975.6|975.7|975.5|975.8|975.7|975.6|975.5|577
1651152090000|2022-04-28 13:21:30|975.8|975.6|975.8|975.5|975.8|975.7|975.8|975.5|1478
1651152100000|2022-04-28 13:21:40|975.7|975.6|975.6|975.4|975.7|975.6|975.6|975.3|82
1651152110000|2022-04-28 13:21:50|975.5|975.3|975.5|975.2|975.5|975.3|975.3|975.1|1190
1651152120000|2022-04-28 13:22:00|975.3|975.1|975|974.8|975.4|975.1|974.9|974.7|1856
1651152130000|2022-04-28 13:22:10|975.1|974.7|975.2|975|975.4|975.1|975.1|974.7|5950
1651152140000|2022-04-28 13:22:20|975.3|975.1|975.6|975.3|975.7|975.4|975.3|975.1|1166
1651152150000|2022-04-28 13:22:30|975.7|975.4|975.7|975.4|975.9|975.5|975.6|975.4|0
1651152160000|2022-04-28 13:22:40|975.6|975.3|976|975.8|976|975.9|975.5|975.3|1471
1651152170000|2022-04-28 13:22:50|975.9|975.7|975.3|975.1|976|975.7|975.3|975|1554
1651152180000|2022-04-28 13:23:00|975.4||975.4||975.4||975.3||0
1651152190000|2022-04-28 13:23:10|975.3|975|975.2|974.9|975.3|975|975.1|974.8|1229
1651152200000|2022-04-28 13:23:20|975.3|975|975.5|975.2|975.7|975.5|975.3|974.9|0
1651152210000|2022-04-28 13:23:30|975.6|975.3|975.7|975.5|975.7|975.5|975.6|975.3|0
1651152220000|2022-04-28 13:23:40|975.6|975.4|975.3|975.1|975.6|975.4|975.3|975.1|1072
1651152230000|2022-04-28 13:23:50|975.2|975|975.5|975.1|975.5|975.1|975.2|974.9|0
1651152240000|2022-04-28 13:24:00|975.4|975|975.5|975.1|975.5|975.2|975.2|974.9|784
1651152250000|2022-04-28 13:24:10|975.2|975|975|974.7|975.4|975.1|975|974.7|301
1651152260000|2022-04-28 13:24:20|975.1|974.8|974.8|974.6|975.2|974.9|974.7|974.6|3070
1651152270000|2022-04-28 13:24:30|974.9|974.7|974.6|974.3|974.9|974.7|974.6|974.3|18195
1651152280000|2022-04-28 13:24:40|974.7|974.4|974.7|974.4|974.7|974.6|974.7|974.3|0
1651152290000|2022-04-28 13:24:50|974.5|974.5|974.5|974.3|974.7|974.5|974.5|974.3|3620
1651152300000|2022-04-28 13:25:00|974.4|974.2|974.4|974|974.5|974.2|974.4|974|828
1651152310000|2022-04-28 13:25:10|974.3|974.1|975.2|974.8|975.2|974.8|974.2|974|648
1651152320000|2022-04-28 13:25:20|975.1|975.1|976|975.6|976|975.6|975.1|975.1|706
1651152330000|2022-04-28 13:25:30|975.9|975.7|975.9|975.7|975.9|975.7|975.8|975.6|924
1651152340000|2022-04-28 13:25:40|975.8|975.6|975.7|975.4|975.8|975.6|975.7|975.4|409
1651152380000|2022-04-28 13:26:20|975.6|975.3|975.2|974.9|975.6|975.3|975|974.7|23195
1651152390000|2022-04-28 13:26:30|975.3|975|975.3|975|975.3|975.1|975.2|975|1176
1651152400000|2022-04-28 13:26:40|975.1|974.9|975.2|974.9|975.3|974.9|975.1|974.9|518
1651152410000|2022-04-28 13:26:50|975.1|974.8|974.8|974.4|975.1|974.8|974.7|974.4|358
1651152420000|2022-04-28 13:27:00|974.7||974.7||974.7||974.7||0
1651152440000|2022-04-28 13:27:20||974.5||974.4||974.5||974.4|0
1651152450000|2022-04-28 13:27:30||974.5||974.4||974.5||974.4|0
1651152460000|2022-04-28 13:27:40|974.6|974.5|974.5|974.2|974.7|974.5|974.5|974.2|1257
1651152470000|2022-04-28 13:27:50|974.6|974.3|974.7|974.4|974.7|974.4|974.6|974.3|0
1651152480000|2022-04-28 13:28:00|974.6|974.3|973.8|973.5|974.6|974.3|973.8|973.4|22903
1651152490000|2022-04-28 13:28:10|973.7|973.4|973.4|973.2|973.7|973.5|973.2|973|13402
1651152500000|2022-04-28 13:28:20|973.5|973.3|973.3|973|973.6|973.3|973.3|973|1723
1651152510000|2022-04-28 13:28:30|973.2|972.9|973|972.6|973.2|972.9|972.8|972.5|12094
1651152520000|2022-04-28 13:28:40|972.8|972.5|972.5|972.2|972.9|972.5|972.3|972|2159
1651152530000|2022-04-28 13:28:50|972.4|972.3|972.5|972.2|972.5|972.3|972.4|972.2|0
1651152540000|2022-04-28 13:29:00|972.4|972.1|971.8|971.5|972.4|972.2|971.7|971.4|10189
1651152550000|2022-04-28 13:29:10|971.7|971.6|971.7|971.5|971.8|971.6|971.7|971.5|0
1651152560000|2022-04-28 13:29:20|971.6|971.6|972.2|971.8|972.3|972|971.6|971.5|1187
1651152570000|2022-04-28 13:29:30|972.1|971.9|972.1|971.8|972.1|972|972.1|971.8|0
1651152580000|2022-04-28 13:29:40|972.2|971.9|971.5|971.2|972.5|972.2|971.5|971.1|5835
1651152590000|2022-04-28 13:29:50|971.6|971.3|971.8|971.4|972|971.7|971.6|971.3|0
1651152600000|2022-04-28 13:30:00|971.7|971.3|972.4|972.1|972.9|972.6|971.5|971.2|7931
1651152610000|2022-04-28 13:30:10|972.5|972.3|972.9|972.5|973.1|972.7|972.5|972.2|13
1651152620000|2022-04-28 13:30:20|972.8|972.6|973|972.7|973.3|973|972.5|972.2|3571
1651152630000|2022-04-28 13:30:30|973.1|972.8|973.2|973|973.3|973|972.8|972.4|8438
1651152640000|2022-04-28 13:30:40|973.3|973.1|972.3|972|973.6|973.3|972.1|971.9|6887
1651152650000|2022-04-28 13:30:50|972.1|971.9|972.5|972.2|972.7|972.4|971.8|971.5|2312
1651152660000|2022-04-28 13:31:00|972.6|972.3|973.6|973.3|973.6|973.4|972.4|972.3|19913
1651152670000|2022-04-28 13:31:10|973.7|973.4|973.6|973.3|974.2|973.9|973.6|973.2|1572
1651152680000|2022-04-28 13:31:20|973.5|973.2|973.2|973|973.5|973.2|973.2|972.9|1842
1651152690000|2022-04-28 13:31:30|973.1|972.9|972.6|972.3|973.7|973.3|972.3|972|30533
1651152700000|2022-04-28 13:31:40|972.7|972.2|973.3|972.9|973.4|973.1|972.7|972.2|2473
1651152710000|2022-04-28 13:31:50|973.2|973|971.8|971.5|973.3|973.2|971.8|971.5|12722
1651152720000|2022-04-28 13:32:00|971.9|971.6|971.6|971.4|972|971.6|971.5|971.1|2776
1651152730000|2022-04-28 13:32:10|971.7|971.3|971.1|970.8|971.8|971.6|970.9|970.5|15428
1651152740000|2022-04-28 13:32:20|971.2|970.9|972.2|972|972.4|972.2|971|970.8|24655
1651152750000|2022-04-28 13:32:30|972.1|971.9|971.9|971.7|972.3|972.1|971.8|971.6|3969
1651152760000|2022-04-28 13:32:40|971.8|971.5|970.9|970.6|971.8|971.5|970.9|970.6|4009
1651152770000|2022-04-28 13:32:50|970.8|970.5|970.3|969.9|970.8|970.5|970|969.7|33942
1651152780000|2022-04-28 13:33:00|970.2|970|970.8|970.5|970.8|970.5|970.1|969.9|5605
1651152790000|2022-04-28 13:33:10|970.9|970.6|970.8|970.4|971.1|970.8|970.4|970|2742
1651152800000|2022-04-28 13:33:20|971|970.5|971.1|970.7|971.9|971.7|970.8|970.5|9319
1651152810000|2022-04-28 13:33:30|970.9|970.8|970.7|970.5|971.1|970.8|970.5|970.3|8106
1651152820000|2022-04-28 13:33:40|970.8|970.4|970.7|970.3|970.8|970.5|970.3|970.1|9791
1651152830000|2022-04-28 13:33:50|970.6|970.2|970.6|970.3|970.7|970.5|970.2|970.1|16931
1651152840000|2022-04-28 13:34:00|970.5|970.2|970.2|969.9|970.5|970.2|970.1|969.9|5330
1651152850000|2022-04-28 13:34:10|970.1|969.8|969.5|969.1|970.2|970|969.5|969.1|7886
1651152860000|2022-04-28 13:34:20|969.6|969.3|970.4|970.2|970.4|970.2|969.6|969.3|11016
1651152870000|2022-04-28 13:34:30|970.5|970.1|969.8|969.4|970.6|970.3|969.5|969.2|16738
1651152880000|2022-04-28 13:34:40|969.6|969.3|969.9|969.5|970|969.6|969.4|969|6880
1651152890000|2022-04-28 13:34:50|969.8|969.4|968.7|968.4|969.8|969.4|968.7|968.3|12070
1651152900000|2022-04-28 13:35:00|968.8|968.3|968.8|968.4|968.9|968.5|968.2|968|9155
1651152910000|2022-04-28 13:35:10|968.9|968.5|967.7|967.4|968.9|968.5|967.7|967.3|5186
1651152920000|2022-04-28 13:35:20|967.8|967.3|968.4|968.2|968.4|968.2|967.6|967.2|6923
1651152930000|2022-04-28 13:35:30|968.5|968.3|969.1|968.8|969.3|969|968.5|968.3|5849
1651152940000|2022-04-28 13:35:40|969.2|968.9|969|968.7|969.4|969.2|968.8|968.6|5072
1651152950000|2022-04-28 13:35:50|969.1|968.8|969|968.7|969.3|968.9|968.7|968.4|4185
1651152960000|2022-04-28 13:36:00|968.9|968.6|969.8|969.4|969.9|969.4|968.8|968.6|2001
1651152970000|2022-04-28 13:36:10|969.9|969.5|969.3|969.1|970|969.7|969.2|968.8|4313
1651152980000|2022-04-28 13:36:20|969.2|969|968.5|968.2|969.2|969|968.4|968.2|2779
1651152990000|2022-04-28 13:36:30|968.3|968.1|968.5|968.1|968.5|968.2|968.3|968|50
1651153000000|2022-04-28 13:36:40|968.3|968.2|968.5|968.2|968.5|968.2|968.3|968.2|0
1651153010000|2022-04-28 13:36:50|968.6|968.3|968.4|968.1|968.8|968.4|968.3|968|2672
1651153020000|2022-04-28 13:37:00|968.3|968|969.7|969.4|970|969.7|968.3|968|18023
1651153030000|2022-04-28 13:37:10|969.8|969.5|970.3|970|970.6|970.4|969.8|969.5|5698
1651153040000|2022-04-28 13:37:20|970.8|970.1|969.7|969.4|971.1|970.9|969.5|969.4|45444
1651153050000|2022-04-28 13:37:30|969.8|969.6|971.1|970.9|971.1|971|969.8|969.6|12096
1651153060000|2022-04-28 13:37:40|971|971|971.5|971.1|971.8|971.5|971|970.9|18269
1651153070000|2022-04-28 13:37:50|971.4|971|971|970.6|971.4|971|970.6|970.3|1534
1651153080000|2022-04-28 13:38:00|971.1|970.7|970.4|970.1|971.2|970.8|970.2|969.8|9355
1651153090000|2022-04-28 13:38:10|970.5|970.2|971.4|971|971.4|971|970.5|970.2|9353
1651153100000|2022-04-28 13:38:20|971.5|971.2|971.6|971.3|972.2|971.8|971.5|971.2|1238
1651153110000|2022-04-28 13:38:30|971.7|971.4|971.7|971.4|972|971.7|971.6|971.3|1410
1651153120000|2022-04-28 13:38:40|971.8|971.5|971.9|971.5|971.9|971.5|971.8|971.5|1640
1651153130000|2022-04-28 13:38:50|971.8|971.6|971.7|971.5|971.8|971.7|971.5|971.4|3926
1651153140000|2022-04-28 13:39:00|971.6|971.4|972.1|971.7|972.7|972.4|971.5|971.4|29446
1651153150000|2022-04-28 13:39:10|972|971.8|971|970.7|972.1|971.9|970.8|970.5|1946
1651153160000|2022-04-28 13:39:20|970.9|970.6|970.4|970.1|970.9|970.7|970.3|970|4401
1651153170000|2022-04-28 13:39:30|970.5|970.3|970.7|970.4|970.7|970.6|970.4|970.1|932
1651153180000|2022-04-28 13:39:40|970.8|970.6|971.8|971.5|972.1|971.9|970.8|970.5|1796
1651153190000|2022-04-28 13:39:50|971.6|971.3|970.6|970.2|971.6|971.3|970.6|970.2|903
1651153200000|2022-04-28 13:40:00|970.5|970.3|969.8|969.5|970.7|970.4|969.6|969.3|10510
1651153210000|2022-04-28 13:40:10|969.9|969.6|971.9|971.6|971.9|971.6|969.9|969.6|8821
1651153220000|2022-04-28 13:40:20|972|971.7|972.1|971.8|972.5|972.1|971.7|971.3|9188
1651153230000|2022-04-28 13:40:30|972|971.7|970.9|970.6|972|971.7|970.8|970.5|758
1651153240000|2022-04-28 13:40:40|971|970.8|970.3|969.9|971|970.8|970.3|969.9|2554
1651153250000|2022-04-28 13:40:50|970.4|970|970.2|969.9|970.5|970.2|969.8|969.5|536
1651153260000|2022-04-28 13:41:00|970.3|970|970.2|969.9|970.6|970.3|970|969.8|2670
1651153270000|2022-04-28 13:41:10|970.3|970|971.2|970.9|971.4|971.2|970.3|970|15150
1651153280000|2022-04-28 13:41:20|971.1|970.8|971.6|971.2|971.7|971.4|970.7|970.4|3855
1651153290000|2022-04-28 13:41:30|971.4|971.3|970.6|970.4|971.4|971.3|970.6|970.4|1085
1651153300000|2022-04-28 13:41:40|970.5|970.3|970.4|970|970.5|970.3|969.9|969.5|2905
1651153310000|2022-04-28 13:41:50|970.3|969.9|971.2|970.9|971.3|971.1|970.3|969.9|11100
1651153320000|2022-04-28 13:42:00|971.3|971.1|972|971.7|972.1|971.7|971.3|970.9|2257
1651153330000|2022-04-28 13:42:10|971.9|971.6|972.4|972|972.6|972.2|971.2|970.9|6181
1651153340000|2022-04-28 13:42:20|972.3|971.9|972.1|971.7|972.6|972.2|971.9|971.5|2692
1651153350000|2022-04-28 13:42:30|972.2|971.8|971.8|971.5|972.3|972.1|971.8|971.4|605
1651153360000|2022-04-28 13:42:40|971.7|971.4|971.1|970.8|971.7|971.4|971|970.6|0
1651153370000|2022-04-28 13:42:50|971|970.7|970.7|970.4|971.1|970.9|970.5|970.2|740
1651153380000|2022-04-28 13:43:00|970.6|970.3|970.1|969.7|970.8|970.4|969.7|969.3|927
1651153390000|2022-04-28 13:43:10|970.2|969.8|970.3|970|970.6|970.3|970.2|969.8|2002
1651153400000|2022-04-28 13:43:20|970.4|970.1|970.8|970.4|971.3|971|970.4|970.1|3228
1651153410000|2022-04-28 13:43:30|970.7|970.3|969.7|969.2|970.7|970.3|969.7|969.2|1786
1651153420000|2022-04-28 13:43:40|969.5|969.3|969.4|969.1|969.7|969.4|969.2|968.8|532
1651153430000|2022-04-28 13:43:50|969.1|969|969.2|968.9|969.6|969.3|969.1|968.9|7079
1651153440000|2022-04-28 13:44:00|969.1|969|968.4|968|969.4|969.1|968.3|967.9|13080
1651153450000|2022-04-28 13:44:10|968.3|967.9|968.4|968.1|969|968.7|968.2|967.9|376
1651153460000|2022-04-28 13:44:20|968.3|968.2|968.4|968|969|968.6|968.3|968|388
1651153470000|2022-04-28 13:44:30|968.2|967.8|967.5|967.2|968.4|968.1|967.3|967|8154
1651153480000|2022-04-28 13:44:40|967.6|967.3|968.3|968|968.5|968.1|967.6|967.3|1951
1651153490000|2022-04-28 13:44:50|968.2|967.9|968.6|968.3|968.6|968.3|967.6|967.3|7343
1651153500000|2022-04-28 13:45:00|968.5|968.2|968.4|968|968.8|968.7|968.3|968|3228
1651153510000|2022-04-28 13:45:10|968.5|968.1|969.1|968.8|969.7|969.3|968.2|967.8|6548
1651153520000|2022-04-28 13:45:20|969.2|968.7|969.1|968.7|969.8|969.6|968.9|968.5|1715
1651153530000|2022-04-28 13:45:30|969|968.8|968.7|968.3|969|968.8|968.3|968|12
1651153540000|2022-04-28 13:45:40|968.8|968.4|968.4|968.1|968.8|968.5|968.3|968|480
1651153550000|2022-04-28 13:45:50|968.5|968.2|968.6|968.2|968.7|968.4|968.1|967.9|4203
1651153560000|2022-04-28 13:46:00|968.4|968.3|969.5|969.3|969.9|969.6|968.4|968.2|1162
1651153570000|2022-04-28 13:46:10|969.6|969.4|969.9|969.5|970|969.8|969.6|969.2|542
1651153580000|2022-04-28 13:46:20|969.7|969.6|969|968.6|969.8|969.6|969|968.6|0
1651153590000|2022-04-28 13:46:30|969.1|968.7|969.5|969.3|969.5|969.3|968.5|968.1|14890
1651153600000|2022-04-28 13:46:40|969.6|969.4|969.3|969|969.8|969.5|968.9|968.5|11467
1651153610000|2022-04-28 13:46:50|969.2|968.9|969|968.6|969.9|969.5|968.8|968.5|15829
1651153620000|2022-04-28 13:47:00|968.9|968.5|969|968.6|969.6|969.2|968.6|968.3|5467
1651153630000|2022-04-28 13:47:10|968.8|968.5|967.8|967.5|968.8|968.5|967.8|967.4|200
1651153640000|2022-04-28 13:47:20|967.9|967.4|967.5|967.2|967.9|967.6|967.3|967|3884
1651153650000|2022-04-28 13:47:30|967.4|967.1|967.7|967.3|968|967.7|967.1|966.8|47140
1651153660000|2022-04-28 13:47:40|967.6|967.2|967.5|967.2|968.1|967.8|967.3|967.1|353
1651153670000|2022-04-28 13:47:50|967.4|967.3|967.1|966.7|967.8|967.5|966.9|966.6|5849
1651153680000|2022-04-28 13:48:00|967.2|966.8|967.2|967|967.9|967.5|967.2|966.8|1000
1651153690000|2022-04-28 13:48:10|967.3|966.9|967.1|966.8|967.3|966.9|967.1|966.7|0
1651153700000|2022-04-28 13:48:20|967|966.7|967.5|967.2|967.5|967.2|966.9|966.6|500
1651153710000|2022-04-28 13:48:30|967.4|967.1|967.4|967.1|967.5|967.3|967.3|967.1|462
1651153720000|2022-04-28 13:48:40|967.3|967|966.3|966|967.3|967|966.2|966|1081
1651153730000|2022-04-28 13:48:50|966.4|966.1|965.5|965.4|966.5|966.3|965.4|965.1|9346
1651153740000|2022-04-28 13:49:00|965.4|965.3|964.6|964.3|965.4|965.3|964.2|964|20620
1651153750000|2022-04-28 13:49:10|964.5|964.2|964.9|964.7|965.2|964.8|964.5|964.1|20905
1651153760000|2022-04-28 13:49:20|965|964.8|964.6|964.3|965.2|964.9|964.4|964.2|10144
1651153770000|2022-04-28 13:49:30|964.7|964.4|965.1|964.7|965.2|965|964.7|964.3|5238
1651153780000|2022-04-28 13:49:40|965|964.6|963.9|963.6|965|964.6|963.8|963.5|10143
1651153790000|2022-04-28 13:49:50|963.7|963.5|963.7|963.3|963.9|963.7|963.3|963|4961
1651153800000|2022-04-28 13:50:00|963.6|963.2|963.8|963.4|964.3|964|963.5|963.1|16855
1651153810000|2022-04-28 13:50:10|963.9|963.5|963.8|963.6|964|963.6|963.3|963.2|3233
1651153820000|2022-04-28 13:50:20|963.7|963.5|963.7|963.5|963.8|963.6|963.3|963.2|893
1651153830000|2022-04-28 13:50:30|963.6|963.3|963.3|963|963.7|963.4|963.2|963|1361
1651153840000|2022-04-28 13:50:40|963.2|963.1|962.4|962.2|963.2|963.1|962.3|962|5573
1651153850000|2022-04-28 13:50:50|962.5|962.3|961.9|961.6|962.7|962.4|961.8|961.6|6341
1651153860000|2022-04-28 13:51:00|962|961.5|962.1|962|962.1|962|961.8|961.5|4922
1651153870000|2022-04-28 13:51:10|962|961.9|961.2|960.8|962|961.9|961|960.6|27577
1651153880000|2022-04-28 13:51:20|961.1|960.7|960.8|960.5|961.1|960.9|960.7|960.5|15630
1651153890000|2022-04-28 13:51:30|960.9|960.6|961.1|960.9|961.2|961|960.9|960.6|8824
1651153900000|2022-04-28 13:51:40|961|960.7|960.9|960.6|961|960.7|960.8|960.6|2736
1651153910000|2022-04-28 13:51:50|961|960.7|961|960.7|961.1|961|960.9|960.6|6740
1651153920000|2022-04-28 13:52:00|960.9|960.8|961.6|961.2|961.6|961.2|960.5|960.2|17590
1651153930000|2022-04-28 13:52:10|961.5|961.1|961.6|961.2|961.7|961.4|960.8|960.4|16082
1651153940000|2022-04-28 13:52:20|961.5|961.1|962|961.6|962.5|962.2|961.2|960.9|6967
1651153950000|2022-04-28 13:52:30|961.9|961.5|961.3|960.9|961.9|961.7|961.2|960.9|13802
1651153960000|2022-04-28 13:52:40|961.4|961|961.6|961.4|961.8|961.5|961.3|961|2180
1651153970000|2022-04-28 13:52:50|961.7|961.3|962.5|962.3|963.2|962.9|961.7|961.2|19503
1651153980000|2022-04-28 13:53:00|962.4|962.2|962.1|961.9|962.7|962.4|961.8|961.5|8353
1651153990000|2022-04-28 13:53:10|962|962|961.6|961.2|962.3|962.1|961.6|961.2|1978
1651154000000|2022-04-28 13:53:20|961.4|961.1|961.7|961.3|961.9|961.7|961.3|961|2813
1651154010000|2022-04-28 13:53:30|961.6|961.2|961.7|961.5|961.7|961.5|961.4|961.1|2196
1651154020000|2022-04-28 13:53:40|961.8|961.6|962.2|961.9|962.3|962.1|961.8|961.5|4944
1651154030000|2022-04-28 13:53:50|962.1|961.8|962.1|961.8|962.2|961.8|961.8|961.5|2384
1651154040000|2022-04-28 13:54:00|962|961.7|960.9|960.6|962|961.7|960.9|960.6|3530
1651154050000|2022-04-28 13:54:10|960.6|960.5|960.4|960.1|960.9|960.5|960.4|960|2271
1651154060000|2022-04-28 13:54:20|960.5|960.2|961.3|961.1|961.6|961.3|960.5|960.2|16675
1651154070000|2022-04-28 13:54:30|961.4|961.2|962.1|961.8|962.2|961.8|961.1|960.9|3829
1651154080000|2022-04-28 13:54:40|962|961.7|962|961.8|962.3|962.1|961.7|961.6|7086
1651154090000|2022-04-28 13:54:50|962.1|961.9|962.2|961.8|962.2|962.1|962|961.8|4316
1651154100000|2022-04-28 13:55:00|962.1|961.9|961.7|961.3|962.2|961.9|961.6|961.3|3216
1651154110000|2022-04-28 13:55:10|962|961.4|961.4|961|962|961.9|961.3|961|15916
1651154120000|2022-04-28 13:55:20|961.5|961.1|961.2|960.9|961.6|961.3|961.2|960.9|930
1651154130000|2022-04-28 13:55:30|961.3|961|961.3|961.1|961.6|961.3|960.8|960.5|5893
1651154140000|2022-04-28 13:55:40|961.4|961.2|961.5|961.2|961.7|961.4|961.2|961|4142
1651154150000|2022-04-28 13:55:50|961.6|961.3|961.4|961.1|961.7|961.3|961.1|960.8|2533
1651154160000|2022-04-28 13:56:00|961.2|961|961.8|961.5|961.8|961.6|961.1|960.8|3064
1651154170000|2022-04-28 13:56:10|961.9|961.6|962.1|961.8|962.2|962.1|961.8|961.4|7287
1651154180000|2022-04-28 13:56:20|962.2|961.9|961.9|961.5|962.2|962|961.6|961.3|3399
1651154190000|2022-04-28 13:56:30|962|961.6|961.6|961.2|962|961.7|961.3|960.9|2310
1651154200000|2022-04-28 13:56:40|961.5|961.1|961.7|961.4|961.8|961.5|961.2|960.9|3185
1651154210000|2022-04-28 13:56:50|961.5|961.3|962.5|962.3|962.6|962.4|961.5|961.2|1972
1651154220000|2022-04-28 13:57:00|962.6|962.2|962.4|962.1|962.8|962.4|962.4|962|2477
1651154230000|2022-04-28 13:57:10|962.6|962.2|962.5|962.2|962.8|962.5|962.4|962|2759
1651154240000|2022-04-28 13:57:20|962.4|962.1|962|961.6|962.5|962.3|961.5|961.1|12062
1651154250000|2022-04-28 13:57:30|961.8|961.7|961.3|961|962|961.7|961.2|960.8|484
1651154260000|2022-04-28 13:57:40|961.2|960.8|960.9|960.5|961.2|960.9|960.8|960.5|1026
1651154270000|2022-04-28 13:57:50|961|960.6|961.5|961.2|961.6|961.4|960.9|960.6|2075
1651154280000|2022-04-28 13:58:00|961.4|961.1|960.7|960.4|961.4|961.1|960.6|960.4|2299
1651154290000|2022-04-28 13:58:10|960.6|960.3|960.8|960.5|960.9|960.5|960.3|960.2|3824
1651154300000|2022-04-28 13:58:20|960.7|960.4|960.3|960.2|960.7|960.5|960.3|960.1|681
1651154310000|2022-04-28 13:58:30|960.4|960.1|960.7|960.4|960.7|960.4|960.3|960.1|4114
1651154320000|2022-04-28 13:58:40|960.8|960.5|960.6|960.3|961.4|961.2|960.6|960.3|19646
1651154330000|2022-04-28 13:58:50|960.5|960.2|960.8|960.5|961|960.9|960.5|960.2|8631
1651154340000|2022-04-28 13:59:00|960.7|960.4|960.5|960.2|960.9|960.8|960.5|960.2|3280
1651154350000|2022-04-28 13:59:10|960.6|960.3|960.4|960.2|960.7|960.5|960|959.8|44284
1651154360000|2022-04-28 13:59:20|960.3|960.1|960|959.7|960.4|960.1|959.7|959.5|10273
1651154370000|2022-04-28 13:59:30|959.9|959.6|959.4|959.1|960|959.6|959.3|959|11285
1651154380000|2022-04-28 13:59:40|959.6|959.2|959.9|959.5|960.5|960.2|959.4|959.1|38110
1651154390000|2022-04-28 13:59:50|960|959.6|959.3|958.9|960|959.6|958.9|958.7|25586
1651154400000|2022-04-28 14:00:00|959.2|958.8|958.9|958.7|959.2|958.9|958.7|958.5|17398
1651154410000|2022-04-28 14:00:10|959|958.8|959|958.6|959|958.9|958.6|958.5|10046
1651154420000|2022-04-28 14:00:20|958.9|958.5|958.8|958.5|958.9|958.5|958|957.8|26802
1651154430000|2022-04-28 14:00:30|958.7|958.4|957.8|957.5|958.7|958.4|957.4|957.2|7838
1651154440000|2022-04-28 14:00:40|957.9|957.6|957.1|956.8|958|957.8|957|956.8|22952
1651154450000|2022-04-28 14:00:50|957.2|957|957.2|956.9|957.5|957.2|956.8|956.5|3977
1651154460000|2022-04-28 14:01:00|957.1|956.8|957.3|957.1|957.7|957.4|957|956.8|8991
1651154470000|2022-04-28 14:01:10|957.4|957.2|957.1|956.7|957.4|957.2|957|956.7|6146
1651154480000|2022-04-28 14:01:20|956.9|956.6|956.3|956|956.9|956.6|956.3|956|4267
1651154490000|2022-04-28 14:01:30|956.2|956.1|956.6|956.2|956.9|956.6|956.1|956|7397
1651154500000|2022-04-28 14:01:40|956.4|956.1|956.9|956.6|956.9|956.6|956.3|956|7181
1651154510000|2022-04-28 14:01:50|957|956.7|956.7|956.3|957|956.8|956.5|956.1|6814
1651154520000|2022-04-28 14:02:00|956.6|956.4|956.5|956.1|956.7|956.4|956.4|956.1|449
1651154530000|2022-04-28 14:02:10|956.6|956.2|956.7|956.3|956.7|956.4|956.4|956.1|0
1651154540000|2022-04-28 14:02:20|956.6|956.4|956.8|956.6|957.3|957|956.5|956.2|19214
1651154550000|2022-04-28 14:02:30|957|956.7|956.6|956.3|957.1|956.9|956.6|956.2|8182
1651154560000|2022-04-28 14:02:40|956.5|956.4|956.7|956.4|956.7|956.4|956.2|956|10094
1651154570000|2022-04-28 14:02:50|956.6|956.3|956.4|956.2|956.6|956.3|956.2|956.1|4039
1651154580000|2022-04-28 14:03:00|956.5|956.1|956.1|955.8|956.5|956.1|955.8|955.4|11004
1651154590000|2022-04-28 14:03:10|956.2|955.9|956.2|955.9|956.2|956|956|955.7|1473
1651154600000|2022-04-28 14:03:20|956.4|956|956.4|956.1|956.5|956.3|956.4|956|366
1651154610000|2022-04-28 14:03:30|956.5|956.2|956.2|955.9|956.8|956.4|956.1|955.8|1276
1651154620000|2022-04-28 14:03:40|956.3|956|956|955.8|956.4|956.2|955.9|955.8|6016
1651154630000|2022-04-28 14:03:50|955.9|955.9|955.9|955.6|956.2|955.9|955.8|955.4|8245
1651154640000|2022-04-28 14:04:00|956|955.7|955.7|955.5|956.1|955.8|955.4|955.3|9871
1651154650000|2022-04-28 14:04:10|955.8|955.6|956.3|955.9|956.4|956.2|955.8|955.6|3669
1651154660000|2022-04-28 14:04:20|956.2|955.8|956|955.7|956.3|955.9|955.7|955.5|0
1651154670000|2022-04-28 14:04:30|956.1|955.8|955.9|955.7|956.1|955.9|955.7|955.5|651
1651154680000|2022-04-28 14:04:40|955.8|955.6|955.6|955.2|955.9|955.7|955.3|955.1|22785
1651154690000|2022-04-28 14:04:50|955.5|955.1|955.4|955.1|955.6|955.3|955.2|955|1068
1651154700000|2022-04-28 14:05:00|955.6|955.2|954.9|954.6|955.6|955.3|954.9|954.5|5052
1651154710000|2022-04-28 14:05:10|954.8|954.7|954.7|954.5|954.9|954.7|954.6|954.5|2578
1651154720000|2022-04-28 14:05:20|954.6|954.3|954.3|954|954.6|954.3|954|953.7|3105
1651154730000|2022-04-28 14:05:30|954.4|954.1|954.9|954.8|954.9|954.8|954.3|954|9961
1651154740000|2022-04-28 14:05:40|955|954.9|955.6|955.3|955.9|955.6|955|954.8|2838
1651154750000|2022-04-28 14:05:50|955.5|955.2|955.9|955.5|956.7|956.4|955.4|955.1|51880
1651154760000|2022-04-28 14:06:00|956.1|955.6|955.5|955.3|956.2|955.9|955.3|955.1|14382
1651154770000|2022-04-28 14:06:10|955.4|955.2|956.3|956|956.5|956.3|955.4|955.1|7054
1651154780000|2022-04-28 14:06:20|956.4|956.1|957.8|957.5|957.8|957.5|956.3|956|5283
1651154790000|2022-04-28 14:06:30|957.9|957.6|958.2|957.8|958.3|957.9|957.4|957|1079
1651154800000|2022-04-28 14:06:40|958|957.9|958.3|958.1|959.1|958.8|958|957.9|7668
1651154810000|2022-04-28 14:06:50|958.4|958.2|957.8|957.5|958.5|958.3|957.8|957.3|9946
1651154820000|2022-04-28 14:07:00|957.7|957.6|957.9|957.6|957.9|957.7|957.5|957.1|2677
1651154830000|2022-04-28 14:07:10|957.8|957.5|958|957.7|958.1|957.8|957.3|956.9|15503
1651154840000|2022-04-28 14:07:20|958.1|957.8|958.1|957.8|958.3|958|958|957.7|761
1651154850000|2022-04-28 14:07:30|958.2|957.9|959.2|958.8|959.4|959|958.2|957.9|1858
1651154860000|2022-04-28 14:07:40|959.1|958.7|958.7|958.4|959.2|958.9|958.7|958.4|1500
1651154870000|2022-04-28 14:07:50|958.8|958.5|958.8|958.6|958.9|958.6|958.2|958.1|3394
1651154880000|2022-04-28 14:08:00|958.9|958.7|958.7|958.4|959.5|959.1|958.5|958.1|21311
1651154890000|2022-04-28 14:08:10|958.8|958.5|958.4|958|958.9|958.6|958.3|958|13867
1651154900000|2022-04-28 14:08:20|958.3|958.1|958.9|958.7|958.9|958.8|958.3|958.1|885
1651154910000|2022-04-28 14:08:30|959|958.6|958.6|958.4|959.1|958.8|958.6|958.3|0
1651154920000|2022-04-28 14:08:40|958.7|958.3|958.5|958.1|958.7|958.4|958.1|957.7|4932
1651154930000|2022-04-28 14:08:50|958.2|958|958.1|957.8|958.2|958|958|957.6|284
1651154940000|2022-04-28 14:09:00|958.2|957.9|958.5|958.1|959|958.6|958.2|957.9|15683
1651154950000|2022-04-28 14:09:10|958.3|958|958.7|958.3|958.9|958.5|958.3|958|3050
1651154960000|2022-04-28 14:09:20|958.5|958.4|958.3|958.2|958.7|958.4|958.2|957.8|0
1651154970000|2022-04-28 14:09:30|958.2|958.1|958.1|957.7|958.3|958.2|957.9|957.7|16328
1651154980000|2022-04-28 14:09:40|958|957.6|958.3|958.1|958.4|958.1|957.7|957.6|3949
1651154990000|2022-04-28 14:09:50|958.2|958|957.8|957.4|958.2|958|957.6|957.4|2932
1651155000000|2022-04-28 14:10:00|958|957.5|957.4|957.1|958.1|957.8|957.2|957|1920
1651155010000|2022-04-28 14:10:10|957.5|957.2|958.2|957.8|958.2|957.8|957.4|957.1|15196
1651155020000|2022-04-28 14:10:20|958|957.7|958.4|958.2|958.4|958.3|957.8|957.6|989
1651155030000|2022-04-28 14:10:30|958.5|958.3|958.6|958.2|959.6|959.3|958.5|958.2|1828
1651155040000|2022-04-28 14:10:40|958.5|958.3|958.5|958.3|958.5|958.3|958.4|958|545
1651155050000|2022-04-28 14:10:50|958.4|958.2|959|958.7|959.2|958.9|958.3|958|1121
1651155060000|2022-04-28 14:11:00|958.9|958.6|959.8|959.5|960|959.7|958.8|958.5|2760
1651155070000|2022-04-28 14:11:10|959.9|959.6|959.3|959|960.4|960.1|959.2|958.8|1140
1651155080000|2022-04-28 14:11:20|959.2|958.9|959.3|959|959.4|959.1|958.8|958.3|248
1651155090000|2022-04-28 14:11:30|959.4|959.1|959.4|959|959.5|959.3|959.3|958.9|611
1651155100000|2022-04-28 14:11:40|959.3|959.1|958.9|958.7|959.4|959.2|958.9|958.7|3357
1651155110000|2022-04-28 14:11:50|959|958.6|958.6|958.3|959.1|958.8|958.6|958.3|1373
1651155120000|2022-04-28 14:12:00|958.5|958.4|957.7|957.4|958.5|958.4|957.6|957.2|7747
1651155130000|2022-04-28 14:12:10|957.8|957.3|957.6|957.3|957.9|957.7|957.3|957|10342
1651155140000|2022-04-28 14:12:20|957.5|957.2|957.5|957.2|957.8|957.6|957.5|957.2|1300
1651155150000|2022-04-28 14:12:30|957.4|957.1|957.3|956.9|957.6|957.2|957.1|956.7|4679
1651155160000|2022-04-28 14:12:40|957.4|957|957.5|957.2|957.5|957.2|957|956.7|2121
1651155170000|2022-04-28 14:12:50|957.6|957.3|957.2|956.8|958|957.6|957|956.7|3530
1651155180000|2022-04-28 14:13:00|957.4|956.9|957|956.7|957.4|957.1|957|956.7|0
1651155190000|2022-04-28 14:13:10|957.1|956.8|957.8|957.4|958.2|958|957.1|956.8|2043
1651155200000|2022-04-28 14:13:20|957.7|957.5|957|956.7|957.7|957.5|956.8|956.4|3040
1651155210000|2022-04-28 14:13:30|957.2|956.8|957.2|956.9|957.6|957.3|957|956.7|3117
1651155220000|2022-04-28 14:13:40|957|956.8|958.1|957.8|958.1|957.8|957|956.6|3345
1651155230000|2022-04-28 14:13:50|958|957.7|958.6|958.3|958.9|958.6|958|957.7|1811
1651155240000|2022-04-28 14:14:00|958.7|958.4|958.6|958.3|959.3|959|958.6|958.2|1674
1651155250000|2022-04-28 14:14:10|958.7|958.4|958.8|958.4|959|958.7|958.6|958.2|622
1651155260000|2022-04-28 14:14:20|958.9|958.5|959.3|958.9|959.4|959.1|958.7|958.5|3166
1651155270000|2022-04-28 14:14:30|959.2|958.8|958.6|958.3|959.2|958.8|958.3|958.1|1422
1651155280000|2022-04-28 14:14:40|958.4|958.2|958.6|958.3|958.6|958.3|958.2|957.9|1668
1651155290000|2022-04-28 14:14:50|958.5|958.4|959|958.7|959.3|958.9|958.5|958.3|0
1651155300000|2022-04-28 14:15:00|958.9|958.6|958.7|958.4|959.1|958.8|958.7|958.3|78
1651155310000|2022-04-28 14:15:10|958.8|958.6|959.3|959|959.6|959.3|958.8|958.5|973
1651155320000|2022-04-28 14:15:20|959.2|958.9|958.4|958|959.2|958.9|958.3|957.9|4713
1651155330000|2022-04-28 14:15:30|958.3|957.9|958.4|958.1|958.4|958.2|957.9|957.5|4374
1651155340000|2022-04-28 14:15:40|958.3|958.2|958.4|958.1|958.7|958.4|958.2|958|14346
1651155350000|2022-04-28 14:15:50|958.5|958.3|958.1|957.8|958.5|958.3|958|957.8|17127
1651155360000|2022-04-28 14:16:00|958|957.7|957|956.8|958.3|958|957|956.6|15412
1651155370000|2022-04-28 14:16:10|957.1|956.6|957|956.7|957.2|957|956.5|956.2|5000
1651155380000|2022-04-28 14:16:20|957.1|956.8|957.5|957.2|957.7|957.3|957.1|956.7|5889
1651155390000|2022-04-28 14:16:30|957.4|957.1|957.3|957.1|957.7|957.4|957|956.7|24332
1651155400000|2022-04-28 14:16:40|957.4|957|956.8|956.6|957.5|957.3|956.7|956.5|59134
1651155410000|2022-04-28 14:16:50|956.9|956.7|957.2|957|957.4|957.1|956.5|956.4|50415
1651155420000|2022-04-28 14:17:00|957.1|956.8|956.9|956.7|957.1|956.8|956.1|955.9|10355
1651155430000|2022-04-28 14:17:10|957|956.8|956.8|956.4|957.2|956.9|956.4|956.1|14338
1651155440000|2022-04-28 14:17:20|956.6|956.3|956.8|956.4|957.2|956.9|956.6|956.3|22561
1651155450000|2022-04-28 14:17:30|956.9|956.5|956.2|955.9|957.1|956.8|956.1|955.9|26922
1651155460000|2022-04-28 14:17:40|956.3|956|955.9|955.5|956.3|956.2|955.7|955.4|16403
1651155470000|2022-04-28 14:17:50|956|955.7|955.8|955.6|956.4|956|955.5|955.2|12629
1651155480000|2022-04-28 14:18:00|955.9|955.7|955.7|955.4|956.3|956|955.7|955.4|8698
1651155490000|2022-04-28 14:18:10|955.6|955.6|956.1|955.8|956.6|956.4|955.6|955.4|19255
1651155500000|2022-04-28 14:18:20|956.2|955.9|956.4|956|956.5|956.2|955.7|955.3|6150
1651155510000|2022-04-28 14:18:30|956.3|956.1|956.4|956|956.6|956.4|956.1|955.7|1656
1651155520000|2022-04-28 14:18:40|956.5|956.2|956.6|956.4|956.7|956.5|956.2|956|10509
1651155530000|2022-04-28 14:18:50|956.7|956.5|956.3|956|957.1|956.7|956.2|956|16805
1651155540000|2022-04-28 14:19:00|956.4|956.1|956.4|956.1|956.7|956.4|956.3|956|2764
1651155550000|2022-04-28 14:19:10|956.3|956.2|955.9|955.6|956.4|956.2|955.9|955.6|2488
1651155560000|2022-04-28 14:19:20|956|955.7|956.2|955.9|957|956.8|956|955.7|33858
1651155570000|2022-04-28 14:19:30|956.3|955.8|956.5|956.3|956.6|956.3|955.9|955.7|4488
1651155580000|2022-04-28 14:19:40|956.6|956.4|956.4|956|956.6|956.5|956.3|956|1411
1651155590000|2022-04-28 14:19:50|956.3|956.2|956.2|956|956.9|956.6|956.2|956|18233
1651155600000|2022-04-28 14:20:00|956.1|955.9|955.7|955.4|956.2|955.9|955.4|955.2|17439
1651155610000|2022-04-28 14:20:10|955.6|955.3|954.9|954.7|955.7|955.5|954.9|954.6|22063
1651155620000|2022-04-28 14:20:20|955.1|954.8|955.5|955.2|955.6|955.4|955|954.7|5620
1651155630000|2022-04-28 14:20:30|955.6|955.3|955|954.6|955.7|955.5|954.9|954.6|6305
1651155640000|2022-04-28 14:20:40|954.9|954.7|954.8|954.5|955.1|954.8|954.4|954.1|17202
1651155650000|2022-04-28 14:20:50|955|954.6|955.4|955.1|955.5|955.2|954.7|954.5|10912
1651155660000|2022-04-28 14:21:00|955.5|955.2|955.2|954.9|955.5|955.2|955|954.8|1882
1651155670000|2022-04-28 14:21:10|955.1|955|955.4|955.1|955.4|955.3|955.1|954.9|1877
1651155680000|2022-04-28 14:21:20|955.5|955.2|955.9|955.5|956.1|955.7|955.5|955|7344
1651155690000|2022-04-28 14:21:30|956|955.6|955.8|955.5|956.4|956.1|955.8|955.5|13022
1651155700000|2022-04-28 14:21:40|955.9|955.7|955.3|955|955.9|955.7|955.2|954.9|4480
1651155710000|2022-04-28 14:21:50|955.4|955.6|956|955.7|956|955.7|955.4|955.1|25457
1651155720000|2022-04-28 14:22:00|956.1|955.8|956.7|956.4|957.3|957|956.1|955.7|10608
1651155730000|2022-04-28 14:22:10|956.6|956.3|956.9|956.5|957.4|957.1|956.6|956.3|4565
1651155740000|2022-04-28 14:22:20|957|956.6|956.6|956.3|957.2|957|956.4|956.1|1646
1651155750000|2022-04-28 14:22:30|956.5|956.2|956|955.8|956.6|956.3|955.8|955.5|995
1651155760000|2022-04-28 14:22:40|956.2|955.9|956.2|956|956.3|956.1|956.1|955.8|135
1651155770000|2022-04-28 14:22:50|956.1|955.9|956.1|955.9|956.5|956.2|956|955.8|1947
1651155780000|2022-04-28 14:23:00|956|955.8|955.4|955.1|956.1|955.8|955.4|955.1|1160
1651155790000|2022-04-28 14:23:10|955.5|955.2|955.6|955.4|955.6|955.4|955.1|954.8|0
1651155800000|2022-04-28 14:23:20|955.5|955.2|956.1|955.8|956.3|956|955.4|955.1|14832
1651155810000|2022-04-28 14:23:30|956.2|955.9|956.3|955.9|956.6|956.2|956|955.8|0
1651155820000|2022-04-28 14:23:40|956.1|955.8|956.8|956.5|956.9|956.6|956.1|955.8|13
1651155830000|2022-04-28 14:23:50|956.7|956.6|956.2|955.8|956.8|956.6|956.1|955.8|868
1651155840000|2022-04-28 14:24:00|956.1|955.9|956.6|956.3|956.6|956.3|956.1|955.9|63
1651155850000|2022-04-28 14:24:10|956.5|956.4|956.6|956.3|956.7|956.4|956.4|956.3|1672
1651155860000|2022-04-28 14:24:20|956.5|956.2|957.8|957.5|958|957.7|956.3|956.1|21391
1651155870000|2022-04-28 14:24:30|957.7|957.3|957.6|957.3|958.1|957.7|957.4|957.2|10723
1651155880000|2022-04-28 14:24:40|957.4|957.2|956.3|956|957.6|957.4|956.2|956|5731
1651155890000|2022-04-28 14:24:50|956.4|956.1|956.4|956|956.6|956.4|956|955.9|4361
1651155900000|2022-04-28 14:25:00|956.3|955.9|956.1|955.9|956.3|956|956|955.8|703
1651155910000|2022-04-28 14:25:10|956|955.8|956.1|955.9|956.8|956.4|955.9|955.8|2699
1651155920000|2022-04-28 14:25:20|956|955.8|955.5|955.4|956|955.8|955.5|955.1|3461
1651155930000|2022-04-28 14:25:30|955.6|955.5|955.6|955.2|955.7|955.6|955.2|955|27576
1651155940000|2022-04-28 14:25:40|955.5|955.3|956.3|956|956.3|956.2|955.4|955.2|14855
1651155950000|2022-04-28 14:25:50|956.4|956.1|956.5|956.1|956.7|956.4|956.1|955.8|6914
1651155960000|2022-04-28 14:26:00|956.6|956.3|956.3|955.9|956.6|956.3|956.1|955.8|3392
1651155970000|2022-04-28 14:26:10|956.2|955.8|956.2|955.8|956.4|956.2|956.1|955.8|0
1651155980000|2022-04-28 14:26:20|956.1|955.7|955.6|955.4|956.2|955.7|955.5|955.2|0
1651155990000|2022-04-28 14:26:30|955.7|955.5|956.2|956|956.4|956.2|955.7|955.5|5663
1651156000000|2022-04-28 14:26:40|956.1|955.9|956.3|956|956.4|956.3|956.1|955.8|735
1651156010000|2022-04-28 14:26:50|956.2|955.9|956|955.8|956.2|956.1|955.6|955.4|23564
1651156020000|2022-04-28 14:27:00|955.9|955.7|955.5|955.2|956|955.7|955.3|955|2503
1651156030000|2022-04-28 14:27:10|955.4|955.3|955.5|955.2|955.5|955.4|954.7|954.4|10189
1651156040000|2022-04-28 14:27:20|955.4|955.3|955.1|954.7|955.6|955.5|954.9|954.5|1026
1651156050000|2022-04-28 14:27:30|955.2|954.8|955.5|955.3|955.5|955.3|955.2|954.7|3417
1651156060000|2022-04-28 14:27:40|955.6|955.4|955.9|955.5|956.3|956.2|955.6|955.4|11319
1651156070000|2022-04-28 14:27:50|955.8|955.4|956.3|955.9|956.3|955.9|955.4|955.2|1037
1651156080000|2022-04-28 14:28:00|956.2|956|956.7|956.4|956.9|956.6|956.1|956|1049
1651156090000|2022-04-28 14:28:10|956.8|956.5|957.6|957.2|957.7|957.4|956.7|956.4|1452
1651156100000|2022-04-28 14:28:20|957.5|957|957|956.7|957.7|957.4|956.5|956.4|26915
1651156110000|2022-04-28 14:28:30|957.1|956.8|957.6|957.4|957.7|957.4|957.1|956.8|2471
1651156120000|2022-04-28 14:28:40|957.5|957.3|957.5|957.1|957.5|957.3|957.2|956.9|695
1651156130000|2022-04-28 14:28:50|957.4|957|956.9|956.6|957.4|957|956.8|956.5|958
1651156140000|2022-04-28 14:29:00|957|956.7|956.8|956.5|957|956.7|956.5|956.2|8864
1651156150000|2022-04-28 14:29:10|956.7|956.6|956.2|956|956.7|956.7|956.1|955.8|3198
1651156160000|2022-04-28 14:29:20|956.3|956.1|956.4|956.1|956.8|956.5|956.3|956.1|1236
1651156170000|2022-04-28 14:29:30|956.3|956|956.3|955.9|956.7|956.3|956|955.8|112
1651156180000|2022-04-28 14:29:40|956.4|956|956.2|955.9|956.5|956.2|956.1|955.9|20
1651156190000|2022-04-28 14:29:50|956.1|956|955.8|955.6|956.3|956|955.8|955.6|4629
1651156200000|2022-04-28 14:30:00|955.7|955.5|955.9|955.6|956.2|956|955.2|955|22389
1651156210000|2022-04-28 14:30:10|955.8|955.7|955.5|955.2|955.9|955.7|955.3|955.1|1401
1651156220000|2022-04-28 14:30:20|955.6|955.4|955.9|955.7|956.4|956.1|955.6|955.2|31566
1651156230000|2022-04-28 14:30:30|956|955.5|955.6|955.2|956|955.5|954.9|954.6|8360
1651156240000|2022-04-28 14:30:40|955.7|955.3|955|954.8|955.9|955.6|954.9|954.6|1389
1651156250000|2022-04-28 14:30:50|955.2|954.9|954.9|954.5|955.4|955.2|954.7|954.3|5259
1651156260000|2022-04-28 14:31:00|955|954.7|954.6|954.3|955.4|955.1|954.6|954.3|4594
1651156270000|2022-04-28 14:31:10|954.5|954.4|954.4|954.1|954.7|954.5|954.2|954|5697
1651156280000|2022-04-28 14:31:20|954.5|954.2|954.6|954.2|954.8|954.6|954.2|954.1|3973
1651156290000|2022-04-28 14:31:30|954.4|954.3|953.8|953.5|954.6|954.3|953.8|953.5|4771
1651156300000|2022-04-28 14:31:40|953.9|953.6|953.9|953.6|954|953.8|953.4|953.3|11538
1651156310000|2022-04-28 14:31:50|953.8|953.7|954.5|954.1|954.8|954.5|953.7|953.4|1618
1651156320000|2022-04-28 14:32:00|954.4|954|954|953.7|954.5|954.3|954|953.7|3596
1651156330000|2022-04-28 14:32:10|953.9|953.8|954.2|953.8|954.2|954.1|953.9|953.7|1663
1651156340000|2022-04-28 14:32:20|954.1|953.9|953.8|953.5|954.1|953.9|953.7|953.4|1672
1651156350000|2022-04-28 14:32:30|953.9|953.4|953.1|952.9|953.9|953.4|953|952.8|30379
1651156360000|2022-04-28 14:32:40|953|953|952.6|952.3|953|953|952.6|952.3|1431
1651156370000|2022-04-28 14:32:50|952.7|952.4|952.6|952.4|952.9|952.7|952.4|952.3|1963
1651156380000|2022-04-28 14:33:00|952.7|952.3|952.4|952.1|952.7|952.4|952.3|952.1|26126
1651156390000|2022-04-28 14:33:10|952.5|952.3|952.4|952.2|952.6|952.4|952.1|952|1701
1651156400000|2022-04-28 14:33:20|952.3|952.3|952.8|952.6|952.9|952.7|952.3|952.2|29456
1651156410000|2022-04-28 14:33:30|952.7|952.5|952.7|952.3|952.9|952.8|952.6|952.3|7760
1651156420000|2022-04-28 14:33:40|952.8|952.4|952.8|952.5|952.9|952.7|952.6|952.3|520
1651156430000|2022-04-28 14:33:50|952.9|952.6|952.8|952.6|953.3|952.9|952.6|952.3|4213
1651156440000|2022-04-28 14:34:00|952.7|952.4|953.4|953|953.5|953.3|952.6|952.4|6136
1651156450000|2022-04-28 14:34:10|953.3|953.1|953.5|953.1|953.7|953.4|953.3|953|5967
1651156460000|2022-04-28 14:34:20|953.4|952.9|953.9|953.4|954|953.6|953.1|952.9|5179
1651156470000|2022-04-28 14:34:30|953.8|953.3|953|952.6|953.9|953.5|953|952.6|10067
1651156480000|2022-04-28 14:34:40|952.9|952.7|952.6|952.3|953|952.7|952.5|952.3|883
1651156490000|2022-04-28 14:34:50|952.7|952.4|952.4|952.2|952.7|952.4|952.3|952.2|999
1651156500000|2022-04-28 14:35:00|952.3|952|952.2|952|952.8|952.6|952.2|952|4452
1651156510000|2022-04-28 14:35:10|952.3|952.1|952.8|952.5|952.8|952.6|951.4|951|56501
1651156520000|2022-04-28 14:35:20|952.9|952.6|953|952.8|953.5|953.3|952.9|952.5|120
1651156530000|2022-04-28 14:35:30|952.9|952.7|953.8|953.5|954|953.7|952.9|952.6|17477
1651156540000|2022-04-28 14:35:40|953.9|953.6|953.5|953.3|953.9|953.6|953.4|953.1|2308
1651156550000|2022-04-28 14:35:50|953.4|953.1|953.2|952.8|953.5|953.3|953|952.6|24664
1651156560000|2022-04-28 14:36:00|953.1|952.6|953.2|953|953.2|953|952.7|952.4|2027
1651156570000|2022-04-28 14:36:10|953.1|952.9|953|952.6|953.4|953|953|952.6|1166
1651156580000|2022-04-28 14:36:20|952.9|952.5|952.8|952.4|952.9|952.6|952.5|952.2|208
1651156590000|2022-04-28 14:36:30|952.9|952.5|952.9|952.6|953.2|952.8|952.8|952.4|842
1651156600000|2022-04-28 14:36:40|952.8|952.5|952.7|952.3|952.8|952.6|952.6|952.3|1250
1651156610000|2022-04-28 14:36:50|952.6|952.4|952.7|952.3|952.8|952.5|952.1|951.9|4776
1651156620000|2022-04-28 14:37:00|952.8|952.4|952.7|952.3|953.2|952.9|952.2|951.8|31435
1651156630000|2022-04-28 14:37:10|952.5|952.4|953.3|952.9|953.3|952.9|952.5|952.3|2479
1651156640000|2022-04-28 14:37:20|953.2|952.8|953.1|952.8|953.7|953.4|953|952.8|614
1651156650000|2022-04-28 14:37:30|953|952.7|953.6|953.2|953.6|953.3|952.9|952.6|1664
1651156660000|2022-04-28 14:37:40|953.7|953.3|953.3|953|953.7|953.4|953.1|952.7|861
1651156670000|2022-04-28 14:37:50|953.5|953.1|953.5|953.2|953.8|953.5|953.5|953|1315
1651156680000|2022-04-28 14:38:00|953.6|953.3|953.3|953|953.6|953.3|953|952.7|2237
1651156690000|2022-04-28 14:38:10|953.4|953.1|954|953.7|954|953.8|953.4|953.1|2531
1651156700000|2022-04-28 14:38:20|954.1|953.8|953.6|953.4|954.3|954|953.4|953.3|1900
1651156710000|2022-04-28 14:38:30|953.5|953.3|953.4|953.2|953.5|953.4|953.2|953|594
1651156720000|2022-04-28 14:38:40|953.3|953.1|953.6|953.3|953.6|953.5|953.3|953|408
1651156730000|2022-04-28 14:38:50|953.5|953.2|953.8|953.5|954|953.8|953.3|953.2|2965
1651156740000|2022-04-28 14:39:00|953.7|953.4|953.9|953.6|953.9|953.6|953.5|953.3|537
1651156750000|2022-04-28 14:39:10|953.7|953.5|953.9|953.6|954|953.9|953.7|953.4|10000
1651156760000|2022-04-28 14:39:20|953.8|953.7|953.9|953.6|953.9|953.7|953.8|953.6|145
1651156770000|2022-04-28 14:39:30|953.7|953.7|953.8|953.5|953.9|953.7|953.6|953.5|1241
1651156780000|2022-04-28 14:39:40|953.9|953.6|953.9|953.6|953.9|953.7|953.6|953.4|761
1651156790000|2022-04-28 14:39:50|953.8|953.7|953.5|953.2|953.8|953.7|953.4|953.2|1549
1651156800000|2022-04-28 14:40:00|953.4|953.1|953.3|953|953.6|953.3|953.1|953|0
1651156810000|2022-04-28 14:40:10|953.5|953.1|953.4|953.1|953.5|953.3|953.3|953|1698
1651156820000|2022-04-28 14:40:20|953.2|953.2|953.3|953|953.4|953.2|953.1|953|0
1651156830000|2022-04-28 14:40:30|953.2|952.9|953.5|953.2|953.5|953.3|953|952.8|5836
1651156840000|2022-04-28 14:40:40|953.4|953.1|953.6|953.3|953.9|953.7|953.2|953|7963
1651156850000|2022-04-28 14:40:50|953.5|953.2|953|952.8|953.5|953.2|953|952.8|1216
1651156860000|2022-04-28 14:41:00|952.9|952.7|952.6|952.3|952.9|952.7|952.5|952.2|2295
1651156870000|2022-04-28 14:41:10|952.5|952.4|952.6|952.3|952.6|952.4|952.4|952.3|3971
1651156880000|2022-04-28 14:41:20|952.5|952.2|952.4|952.2|952.7|952.4|952.3|952.2|1399
1651156890000|2022-04-28 14:41:30|952.5|952|952.5|952.1|952.5|952.3|952.1|952|3231
1651156900000|2022-04-28 14:41:40|952.4|952.2|952.4|952.1|952.5|952.3|952.2|952|2438
1651156910000|2022-04-28 14:41:50|952.3|952|952.2|952|952.5|952.2|952.1|952|638
1651156920000|2022-04-28 14:42:00|952.3||952.2||952.3||952.1||0
1651156930000|2022-04-28 14:42:10|952.3|952.1|952.4|952.3|952.5|952.3|952.2|952|1371
1651156940000|2022-04-28 14:42:20|952.5|952.4|952.4|952.2|952.7|952.4|952.3|952|7930
1651156950000|2022-04-28 14:42:30|952.3|952.1|953.5|953.1|953.5|953.1|952.3|952|3722
1651156960000|2022-04-28 14:42:40|953.4|953.2|953.2|952.9|953.6|953.3|953.1|952.9|930
1651156970000|2022-04-28 14:42:50|953.3|953|953.3|953.1|953.3|953.1|953.1|952.8|241
1651156980000|2022-04-28 14:43:00|953.2|953|953.6|953.3|953.8|953.7|953.2|953|8985
1651156990000|2022-04-28 14:43:10|953.5|953.2|953.2|953|953.5|953.3|953.2|952.9|454
1651157000000|2022-04-28 14:43:20|953.1|952.9|953.2|953|953.2|953|953.1|952.8|0
1651157010000|2022-04-28 14:43:30|953.1|953.1|952.8|952.7|953.4|953.2|952.8|952.7|13540
1651157020000|2022-04-28 14:43:40|952.9|952.8|952.6|952.3|953.3|953|952.4|952.3|15378
1651157030000|2022-04-28 14:43:50|952.5|952.4|952.4|952.1|952.8|952.5|952.2|952|15650
1651157040000|2022-04-28 14:44:00|952.5|952|952.3|952.1|952.6|952.3|952.2|952|7903
1651157050000|2022-04-28 14:44:10|952.2|952|952.4|952.2|952.7|952.6|952|951.8|13187
1651157060000|2022-04-28 14:44:20|952.3|952.1|952.7|952.4|952.8|952.4|952.2|952|5793
1651157070000|2022-04-28 14:44:30|952.6|952.5|952.3|952.1|952.6|952.5|952.2|952|4158
1651157080000|2022-04-28 14:44:40|952.4|952.2|952.3|952.1|952.6|952.4|952.3|952.1|5604
1651157090000|2022-04-28 14:44:50|952.4|952|952.3|952.1|952.4|952.2|952.2|952|0
1651157100000|2022-04-28 14:45:00|952.2|952|951.9|951.7|952.2|952|951.9|951.6|2639
1651157110000|2022-04-28 14:45:10|952.1|951.8|952.4|952.1|952.4|952.2|952.1|951.8|9483
1651157120000|2022-04-28 14:45:20|952.3|952|952.9|952.5|952.9|952.7|952.3|952|1576
1651157130000|2022-04-28 14:45:30|953.1|952.6|953.4|953|953.5|953.3|953.1|952.6|353
1651157140000|2022-04-28 14:45:40|953.5|953.1|953.9|953.7|953.9|953.7|953.4|953.1|459
1651157150000|2022-04-28 14:45:50|954|953.9|954|953.8|954.3|954|953.9|953.7|550
1651157160000|2022-04-28 14:46:00|953.9|953.7|953.5|953.2|954.4|954.2|953.4|953.1|6363
1651157170000|2022-04-28 14:46:10|953.6|953.4|954.2|954|954.7|954.5|953.5|953.2|27572
1651157180000|2022-04-28 14:46:20|954.3|954.1|954.8|954.4|954.8|954.5|954.2|954|8312
1651157190000|2022-04-28 14:46:30|955|954.5|955|954.8|955|954.9|954.8|954.4|5543
1651157200000|2022-04-28 14:46:40|954.9|954.7|954.9|954.5|955|954.7|954.5|954.2|2092
1651157210000|2022-04-28 14:46:50|955|954.6|954.8|954.5|955|954.9|954.5|954.3|6992
1651157220000|2022-04-28 14:47:00|954.7|954.4|954.7|954.5|955|954.8|954.5|954.2|16890
1651157230000|2022-04-28 14:47:10|954.6|954.4|954.7|954.5|954.7|954.5|954.2|954|5423
1651157240000|2022-04-28 14:47:20|954.8|954.4|954.4|954.1|955|954.8|954.3|954|3453
1651157250000|2022-04-28 14:47:30|954.2|954|953.6|953.3|954.3|954.1|953.5|953.2|8341
1651157260000|2022-04-28 14:47:40|953.7|953.4|953.5|953.1|953.7|953.4|953.5|953.1|0
1651157270000|2022-04-28 14:47:50|953.6|953.2|953.9|953.5|954.1|953.8|953.4|953.2|6765
1651157280000|2022-04-28 14:48:00|953.8|953.4|953.6|953.4|953.8|953.4|953.4|953|390
1651157290000|2022-04-28 14:48:10|953.8|953.3|953.6|953.4|953.9|953.6|953.6|953.3|1139
1651157300000|2022-04-28 14:48:20|953.7|953.3|953|952.6|953.7|953.3|953|952.6|3102
1651157310000|2022-04-28 14:48:30|952.9|952.7|953.4|953.1|953.4|953.2|952.8|952.5|1115
1651157320000|2022-04-28 14:48:40|953.5|953|953.6|953.3|953.8|953.5|953.4|953|1244
1651157330000|2022-04-28 14:48:50|953.7|953.4|953.8|953.5|953.9|953.5|953.5|953.2|1491
1651157340000|2022-04-28 14:49:00|953.9|953.6|953.7|953.4|954.5|954.3|953.6|953.3|0
1651157350000|2022-04-28 14:49:10|953.9|953.5|953.8|953.6|953.9|953.7|953.6|953.3|778
1651157360000|2022-04-28 14:49:20|953.9|953.5|954|953.7|954.1|953.8|953.9|953.5|1653
1651157370000|2022-04-28 14:49:30|953.9|953.6|953.6|953.3|954.5|954.2|953.5|953.2|15293
1651157380000|2022-04-28 14:49:40|953.5|953.2|953.5|953.2|953.6|953.3|953.2|953|2301
1651157390000|2022-04-28 14:49:50|953.4|953.1|953.4|953.1|953.4|953.2|953|952.7|0
1651157400000|2022-04-28 14:50:00|953.3|953|953.5|953.3|953.8|953.5|953.3|953|3250
1651157410000|2022-04-28 14:50:10|953.6|953.4|953.5|953.3|954|953.7|953.4|953.1|2506
1651157420000|2022-04-28 14:50:20|953.6|953.4|953.6|953.4|953.9|953.6|953.5|953.1|1434
1651157430000|2022-04-28 14:50:30|953.7|953.3|953.6|953.3|953.9|953.7|953.6|953.3|6686
1651157440000|2022-04-28 14:50:40|953.7|953.5|953.6|953.3|953.7|953.5|953.4|953|3570
1651157450000|2022-04-28 14:50:50|953.5|953.2|954|953.6|954|953.9|953.5|953.2|27535
1651157460000|2022-04-28 14:51:00|953.9|953.7|953.4|953.2|954.3|954|953.3|953|8826
1651157470000|2022-04-28 14:51:10|953.5|953.3|953.8|953.5|953.9|953.6|953.5|953.2|5409
1651157480000|2022-04-28 14:51:20|953.7|953.4|954|953.7|954|953.7|953.6|953.4|7673
1651157490000|2022-04-28 14:51:30|954.1|953.8|953.9|953.6|954.2|954|953.9|953.5|1263
1651157500000|2022-04-28 14:51:40|954|953.5|954.2|954.1|954.2|954.1|954|953.5|500
1651157510000|2022-04-28 14:51:50|954.1|954|954|953.7|954.3|954|954|953.7|550
1651157520000|2022-04-28 14:52:00|954.1|953.8|954|953.7|954.3|954.1|953.9|953.7|0
1651157530000|2022-04-28 14:52:10|953.9|953.8|954|953.8|954|953.8|953.8|953.8|220
1651157540000|2022-04-28 14:52:20|954.1|953.9|954.3|954.1|954.4|954.3|954|953.9|1559
1651157550000|2022-04-28 14:52:30|954.4|954|954.6|954.3|955|954.6|954.4|954|1853
1651157560000|2022-04-28 14:52:40|954.7|954.4|954.7|954.5|954.9|954.7|954.5|954.3|1931
1651157570000|2022-04-28 14:52:50|954.8|954.4|954.7|954.4|954.8|954.4|954.5|954.3|2706
1651157580000|2022-04-28 14:53:00|954.6|954.3|955.1|954.8|955.1|954.9|954.6|954.3|4362
1651157590000|2022-04-28 14:53:10|955.2|954.9|955|954.7|955.4|955.1|954.8|954.5|3377
1651157600000|2022-04-28 14:53:20|955.1|954.8|956.4|956.1|956.5|956.2|955|954.7|35598
1651157610000|2022-04-28 14:53:30|956.3|956.2|956.4|956.1|956.8|956.6|956|955.8|5491
1651157620000|2022-04-28 14:53:40|956.3|956|956.1|956|956.4|956.1|955.9|955.8|7393
1651157630000|2022-04-28 14:53:50|956|955.8|956|955.8|956.2|956|956|955.8|138
1651157640000|2022-04-28 14:54:00|956.2|955.9|956.2|955.9|956.4|956.2|956|955.8|7575
1651157650000|2022-04-28 14:54:10|956.4|956|956|955.8|956.4|956.2|955.9|955.8|1636
1651157660000|2022-04-28 14:54:20|956.1|955.9|956.2|956|956.4|956.1|956|955.8|2902
1651157670000|2022-04-28 14:54:30|956.3|956.1|956.3|956|956.7|956.3|956.3|956|4956
1651157680000|2022-04-28 14:54:40|956.2|955.9|956.3|956|956.3|956|955.9|955.8|3135
1651157690000|2022-04-28 14:54:50|956.2|956.1|956.9|956.6|956.9|956.6|956.2|956|2102
1651157700000|2022-04-28 14:55:00|956.8|956.5|956.6|956.3|956.9|956.5|956.1|955.8|5930
1651157710000|2022-04-28 14:55:10|956.7|956.4|956.7|956.5|957.1|956.8|956.7|956.4|2581
1651157720000|2022-04-28 14:55:20|956.8|956.6|956.9|956.6|957.2|956.8|956.7|956.4|4
1651157730000|2022-04-28 14:55:30|957|956.7|956.8|956.5|957|956.8|956.7|956.4|2884
1651157740000|2022-04-28 14:55:40|956.9|956.4|956.8|956.6|956.9|956.8|956.6|956.3|3764
1651157750000|2022-04-28 14:55:50|957|956.7|957.6|957.3|957.6|957.3|957|956.7|3525
1651157760000|2022-04-28 14:56:00|957.7|957.4|957.7|957.4|957.9|957.7|957.5|957.1|4610
1651157770000|2022-04-28 14:56:10|957.8|957.5|958.2|958|958.3|958|957.7|957.4|2476
1651157780000|2022-04-28 14:56:20|958.3|958.1|958.5|958.2|958.5|958.2|958.1|957.8|17
1651157790000|2022-04-28 14:56:30|958.4|958.3|958.5|958.3|958.5|958.3|958.4|958.2|979
1651157800000|2022-04-28 14:56:40|958.7|958.4|958.6|958.2|958.9|958.6|958.3|958.2|3849
1651157810000|2022-04-28 14:56:50|958.8|958.3|958.7|958.3|958.8|958.6|958.6|958.3|982
1651157820000|2022-04-28 14:57:00|958.8|958.4|958.8|958.5|958.8|958.6|958.6|958.2|504
1651157830000|2022-04-28 14:57:10|958.9|958.6|959|958.7|959.4|959.1|958.8|958.4|2816
1651157840000|2022-04-28 14:57:20|959.1|958.8|958.5|958.3|959.1|958.9|958.4|958.1|2147
1651157850000|2022-04-28 14:57:30|958.6|958.4|958.6|958.3|958.8|958.5|958.5|958.3|820
1651157860000|2022-04-28 14:57:40|958.5|958.2|959|958.7|959.1|958.8|958.4|958|11751
1651157870000|2022-04-28 14:57:50|959.1|958.8|959.4|959.2|959.5|959.3|959.1|958.7|2081
1651157880000|2022-04-28 14:58:00|959.3|959.1|959.2|958.9|959.4|959.2|959.1|958.9|0
1651157890000|2022-04-28 14:58:10|959.3|958.8|959.1|959|959.4|959.2|959.1|958.8|500
1651157900000|2022-04-28 14:58:20|959.3|959.1|959.2|959|959.4|959.2|959.2|958.9|700
1651157910000|2022-04-28 14:58:30|959.1|958.9|958.3|958|959.3|958.9|958.3|958|2497
1651157920000|2022-04-28 14:58:40|958.2|957.9|958.6|958.2|958.6|958.3|958|957.7|1318
1651157930000|2022-04-28 14:58:50|958.7|958.3|959.2|958.8|959.3|959|958.7|958.3|359
1651157940000|2022-04-28 14:59:00|959.3|958.9|958.9|958.7|959.4|959.2|958.9|958.6|2283
1651157950000|2022-04-28 14:59:10|958.8|958.6|958.9|958.7|958.9|958.7|958.4|958.2|8677
1651157960000|2022-04-28 14:59:20|959|958.8|958.9|958.6|959.2|958.9|958.6|958.3|2043
1651157970000|2022-04-28 14:59:30|958.7|958.5|959|958.7|959.1|958.9|958.7|958.4|6
1651157980000|2022-04-28 14:59:40|958.9|958.8|958.9|958.6|959|958.8|958.8|958.4|0
1651157990000|2022-04-28 14:59:50|959|958.7|958.8|958.7|959|958.8|958.8|958.7|0
1651158000000|2022-04-28 15:00:00|958.9|958.6|958.9|958.6|959|958.8|958.8|958.6|1666
1651158010000|2022-04-28 15:00:10|958.8|958.7|958.5|958.2|958.9|958.7|958.4|958.1|1973
1651158020000|2022-04-28 15:00:20|958.7|958.1|958.8|958.5|959|958.7|958.5|958.1|734
1651158030000|2022-04-28 15:00:30|958.7|958.4|958.4|958.1|958.7|958.4|958.1|958|364
1651158040000|2022-04-28 15:00:40|958.3|958|958.6|958.3|958.6|958.4|958.2|958|1150
1651158050000|2022-04-28 15:00:50|958.5|958.2|958.3|958|958.6|958.3|958|957.9|20126
1651158060000|2022-04-28 15:01:00|958.2|958.1|958.1|957.8|958.3|958.1|957.9|957.6|536
1651158070000|2022-04-28 15:01:10|958|957.7|958.5|958.3|958.7|958.4|958|957.7|471
1651158080000|2022-04-28 15:01:20|958.6|958.2|958.4|958.2|958.8|958.5|958.4|958.2|1426
1651158090000|2022-04-28 15:01:30|958.5|958.3|958.6|958.4|958.6|958.5|958.4|958.2|0
1651158100000|2022-04-28 15:01:40|958.7|958.5|959|958.7|959.1|958.8|958.7|958.4|421
1651158110000|2022-04-28 15:01:50|959.1|958.8|959.1|958.9|959.4|959.1|959.1|958.8|1150
1651158120000|2022-04-28 15:02:00|959.2|959|959.8|959.4|960|959.7|959.2|959|3374
1651158130000|2022-04-28 15:02:10|959.7|959.5|959.7|959.5|959.8|959.6|959.5|959.3|2513
1651158140000|2022-04-28 15:02:20|959.8|959.6|959.8|959.6|959.9|959.8|959.7|959.5|7062
1651158150000|2022-04-28 15:02:30|959.9|959.5|959.8|959.5|960|959.7|959.4|959.1|2604
1651158160000|2022-04-28 15:02:40|959.9|959.6|959.8|959.5|960|959.8|959.6|959.5|1459
1651158170000|2022-04-28 15:02:50|959.7|959.6|960.1|959.9|960.4|960.1|959.7|959.6|140
1651158180000|2022-04-28 15:03:00|960.2|960|960.1|959.8|960.7|960.4|959.9|959.6|9481
1651158190000|2022-04-28 15:03:10|960|959.7|960.3|960|960.3|960.1|959.9|959.6|738
1651158200000|2022-04-28 15:03:20|960.4|960.1|960.6|960.4|960.8|960.5|960.3|960|1130
1651158210000|2022-04-28 15:03:30|960.7|960.3|961|960.7|961|960.8|960.6|960.3|0
1651158220000|2022-04-28 15:03:40|960.9|960.8|961|960.7|961.1|960.9|960.7|960.5|1089
1651158230000|2022-04-28 15:03:50|961.1|960.6|961|960.8|961.2|960.9|960.8|960.6|223
1651158240000|2022-04-28 15:04:00|960.9|960.7|960.5|960.3|961|960.9|960.4|960.3|2521
1651158250000|2022-04-28 15:04:10|960.6|960.4|960.4|960.2|960.6|960.4|960.2|960|18282
1651158260000|2022-04-28 15:04:20|960.3|960.1|960.3|960|960.5|960.4|960.2|960|1552
1651158270000|2022-04-28 15:04:30|960.4|960.1|960.5|960.3|960.6|960.5|960.4|960.1|4503
1651158280000|2022-04-28 15:04:40|960.6|960.4|960.3|960|960.6|960.4|960.1|960|1411
1651158290000|2022-04-28 15:04:50|960.2|959.8|960.2|959.9|960.3|960.1|960|959.8|2412
1651158300000|2022-04-28 15:05:00|960.3|960|960|959.8|960.3|960.1|959.9|959.7|2716
1651158310000|2022-04-28 15:05:10|959.9|959.9|959.1|959|960.1|959.9|959.1|959|11515
1651158320000|2022-04-28 15:05:20|959.2|958.9|959.1|958.9|959.3|958.9|959|958.8|265
1651158330000|2022-04-28 15:05:30|959|958.8|959.4|959.2|959.5|959.3|958.9|958.6|8330
1651158340000|2022-04-28 15:05:40|959.5|959.3|959.4|959.2|959.6|959.3|959.4|959.2|1126
1651158350000|2022-04-28 15:05:50|959.5|959.3|960.5|960.2|960.6|960.3|959.5|959.2|10495
1651158360000|2022-04-28 15:06:00|960.6|960.3|960.9|960.6|961.4|961.3|960.6|960.3|19902
1651158370000|2022-04-28 15:06:10|960.8|960.5|960.1|959.9|960.9|960.5|960.1|959.9|8910
1651158380000|2022-04-28 15:06:20|960.2|959.8|960.4|960.2|960.5|960.2|960|959.7|948
1651158390000|2022-04-28 15:06:30|960.5|960.3|960.1|959.9|960.7|960.4|960.1|959.9|2572
1651158400000|2022-04-28 15:06:40|960.2|960|960.3|959.9|960.3|960.1|960.1|959.8|0
1651158410000|2022-04-28 15:06:50|960.2|960|961|960.8|961|960.8|960.1|959.9|2518
1651158420000|2022-04-28 15:07:00|961.1|960.9|961.4|961.1|961.4|961.3|960.8|960.6|15608
1651158430000|2022-04-28 15:07:10|961.3|961.2|961.4|961.2|961.4|961.2|961.3|961.1|0
1651158440000|2022-04-28 15:07:20|961.5|961.3|961.7|961.6|961.7|961.6|961.1|960.9|12084
1651158450000|2022-04-28 15:07:30|961.9|961.7|962.2|961.9|962.3|962|961.8|961.6|2115
1651158460000|2022-04-28 15:07:40|962.3|962|961.8|961.6|962.4|962.2|961.8|961.5|2772
1651158470000|2022-04-28 15:07:50|961.9|961.7|961.8|961.6|962.1|961.9|961.6|961.4|2208
1651158480000|2022-04-28 15:08:00|961.7|961.5|961.5|961.4|961.7|961.6|961.4|961.2|980
1651158490000|2022-04-28 15:08:10|961.6|961.5|961.9|961.6|962|961.8|961.5|961.2|2428
1651158500000|2022-04-28 15:08:20|961.8|961.7|961.7|961.5|961.9|961.7|961.7|961.5|0
1651158510000|2022-04-28 15:08:30|961.8|961.6|961.6|961.3|962.2|962|961.5|961.3|3643
1651158520000|2022-04-28 15:08:40|961.7|961.4|961.5|961.2|961.7|961.5|961.5|961.2|5869
1651158530000|2022-04-28 15:08:50|961.7|961.3|961.4|961.2|961.9|961.6|961.4|961.2|3797
1651158540000|2022-04-28 15:09:00|961.5|961.3|961.5|961.3|961.7|961.4|961.3|960.9|773
1651158550000|2022-04-28 15:09:10|961.6|961.2|961.2|961.1|961.6|961.4|961.1|960.9|812
1651158560000|2022-04-28 15:09:20|961.1|960.9|961.7|961.5|961.8|961.5|961|960.9|1306
1651158570000|2022-04-28 15:09:30|961.6|961.4|961.8|961.7|962.1|961.8|961.6|961.3|0
1651158580000|2022-04-28 15:09:40|961.9|961.6|961.5|961.2|961.9|961.7|961.3|961.1|10135
1651158590000|2022-04-28 15:09:50|961.6|961.3|961.7|961.6|962|961.7|961.6|961.3|3207
1651158600000|2022-04-28 15:10:00|961.8|961.5|961|960.9|961.9|961.5|961|960.9|29386
1651158610000|2022-04-28 15:10:10|961.1|961|960.4|960|961.1|961|960.2|959.9|23815
1651158620000|2022-04-28 15:10:20|960.3|960.1|960.8|960.5|960.9|960.6|960.3|959.9|5601
1651158630000|2022-04-28 15:10:30|960.6|960.4|960.3|960.1|960.8|960.5|960.2|960.1|4165
1651158640000|2022-04-28 15:10:40|960.4|960.2|960.3|960|960.5|960.2|960|959.9|1904
1651158650000|2022-04-28 15:10:50|960.5|960.1|960.6|960.4|960.9|960.7|960.4|960|7062
1651158660000|2022-04-28 15:11:00|960.5|960.3|960.3|960.1|960.6|960.4|960.3|960.1|7509
1651158670000|2022-04-28 15:11:10|960.2|960|960.4|960.2|960.7|960.5|960.1|960|3612
1651158680000|2022-04-28 15:11:20|960.3|960.1|960.2|959.9|960.3|960.1|960|959.9|1870
1651158690000|2022-04-28 15:11:30|960.1|960|960.1|959.9|960.3|960.2|960.1|959.9|9094
1651158700000|2022-04-28 15:11:40|960|960|960.2|959.9|960.2|960|959.9|959.7|5264
1651158710000|2022-04-28 15:11:50|960.1|960|960.4|960.2|960.4|960.2|960.1|959.9|948
1651158720000|2022-04-28 15:12:00|960.5|960.3|960.6|960.3|960.7|960.4|960.4|960.2|180
1651158730000|2022-04-28 15:12:10|960.5|960.5|960.6|960.4|960.8|960.6|960.5|960.3|1704
1651158740000|2022-04-28 15:12:20|960.7|960.5|960.3|960.2|960.8|960.6|960.3|960|1338
1651158750000|2022-04-28 15:12:30|960.4|960.3|960.1|959.9|960.7|960.4|960.1|959.8|1466
1651158760000|2022-04-28 15:12:40|960|959.8|960|959.8|960|959.8|959.8|959.7|481
1651158770000|2022-04-28 15:12:50|960.1|959.9|960.1|959.9|960.2|959.9|959.9|959.8|1171
1651158780000|2022-04-28 15:13:00|960|960|960.1|959.8|960.1|960|960|959.8|0
1651158790000|2022-04-28 15:13:10||959.9||959.9||959.9||959.8|0
1651158800000|2022-04-28 15:13:20|960||960.1||960.1||960||0
1651158810000|2022-04-28 15:13:30|960.2|960|960.9|960.7|961.1|960.9|960.2|960|14518
1651158820000|2022-04-28 15:13:40|961|960.6|961.2|961|961.2|961.1|960.8|960.6|3783
1651158830000|2022-04-28 15:13:50|961.1|960.9|960.8|960.5|961.3|961.1|960.5|960.2|23129
1651158840000|2022-04-28 15:14:00|960.7|960.4|959.9|959.7|960.8|960.4|959.7|959.6|8797
1651158850000|2022-04-28 15:14:10|959.8|959.6|960.1|959.9|960.2|959.9|959.5|959.3|1984
1651158860000|2022-04-28 15:14:20|960.2|960|960.4|960.1|960.4|960.2|960.1|959.9|1127
1651158870000|2022-04-28 15:14:30|960.3|960.2|960|959.7|960.4|960.2|960|959.7|2283
1651158880000|2022-04-28 15:14:40|959.9|959.8|959.9|959.7|960|959.9|959.9|959.6|2013
1651158890000|2022-04-28 15:14:50|960|959.8|960.6|960.4|960.9|960.6|959.9|959.7|8864
1651158900000|2022-04-28 15:15:00|960.7|960.5|959.5|959.3|960.9|960.8|959.4|959.1|17938
1651158910000|2022-04-28 15:15:10|959.4|959.2|959.6|959.4|959.7|959.5|959.4|959.1|3502
1651158920000|2022-04-28 15:15:20|959.7|959.5|959.8|959.7|960.1|959.8|959.6|959.5|1747
1651158930000|2022-04-28 15:15:30|959.9|959.6|959.6|959.4|959.9|959.6|959.5|959.3|2946
1651158940000|2022-04-28 15:15:40|959.5|959.3|959.3|959|959.6|959.4|959.1|959|3590
1651158950000|2022-04-28 15:15:50|959.2|959.1|959.2|959.1|959.4|959.2|959|958.9|7170
1651158960000|2022-04-28 15:16:00|959.3|959|960.2|959.9|960.2|960|959.2|959|5267
1651158970000|2022-04-28 15:16:10|960.3|960|960.4|960.1|960.8|960.5|960.2|960|3946
1651158980000|2022-04-28 15:16:20|960.5|960.2|960.3|960.2|960.6|960.3|960.1|960|7338
1651158990000|2022-04-28 15:16:30|960.4|960.3|960.6|960.3|961|960.7|960.3|960.2|4291
1651159000000|2022-04-28 15:16:40|960.5|960.2|960.3|960|960.5|960.3|960.1|959.8|21838
1651159010000|2022-04-28 15:16:50|960.2|959.9|960.3|960.1|960.5|960.3|960.1|959.8|353
1651159020000|2022-04-28 15:17:00|960.4|960.2|960.2|959.9|960.4|960.2|960|959.7|5568
1651159030000|2022-04-28 15:17:10|960.3|960|960.1|959.9|960.3|960.1|960|959.7|632
1651159040000|2022-04-28 15:17:20|960|959.8|959.9|959.6|960.1|959.9|959.9|959.6|960
1651159050000|2022-04-28 15:17:30|959.8|959.5|959.7|959.6|959.9|959.7|959.6|959.4|1539
1651159060000|2022-04-28 15:17:40|959.8|959.5|959.8|959.5|959.9|959.7|959.6|959.4|1965
1651159070000|2022-04-28 15:17:50|959.9|959.6|959.9|959.6|959.9|959.6|959.6|959.4|2366
1651159080000|2022-04-28 15:18:00|959.8|959.7|960.3|960|960.3|960|959.8|959.5|1891
1651159090000|2022-04-28 15:18:10|960.2|959.9|960.2|959.9|960.3|960|960|959.8|385
1651159100000|2022-04-28 15:18:20|960.1|960|960.5|960.3|960.7|960.4|960.1|959.9|851
1651159110000|2022-04-28 15:18:30|960.7|960.4|960.5|960.4|960.7|960.5|960.5|960.3|2802
1651159120000|2022-04-28 15:18:40|960.6|960.5|960.5|960.2|960.6|960.5|960.3|960.2|21019
1651159130000|2022-04-28 15:18:50|960.6|960.3|961.7|961.5|961.8|961.6|960.6|960.3|22114
1651159140000|2022-04-28 15:19:00|961.8|961.6|961.5|961.3|962.3|962.1|961.5|961.2|12464
1651159150000|2022-04-28 15:19:10|961.6|961.4|962.3|962|962.4|962.1|961.5|961.3|846
1651159160000|2022-04-28 15:19:20|962.2|962.1|962|961.7|962.3|962.1|961.7|961.5|1785
1651159170000|2022-04-28 15:19:30|962.1|961.8|962.1|961.8|962.2|961.9|961.9|961.7|734
1651159180000|2022-04-28 15:19:40|962.2|961.9|962.5|962.2|962.7|962.5|962.2|961.9|1268
1651159190000|2022-04-28 15:19:50|962.6|962.3|962.6|962.3|962.6|962.5|962.1|961.9|7230
1651159200000|2022-04-28 15:20:00|962.7|962.4|962.8|962.6|962.9|962.7|962.5|962.2|700
1651159210000|2022-04-28 15:20:10|962.7|962.5|962|961.8|962.8|962.5|962|961.7|3384
1651159220000|2022-04-28 15:20:20|961.9|961.7|962|961.7|962|961.9|961.6|961.3|3263
1651159230000|2022-04-28 15:20:30|962.1|961.8|962.7|962.4|962.7|962.4|962.1|961.7|1634
1651159240000|2022-04-28 15:20:40|962.8|962.5|962.7|962.4|962.9|962.6|962.7|962.4|0
1651159250000|2022-04-28 15:20:50|962.6|962.3|962.2|962|962.7|962.4|962.2|962|2887
1651159260000|2022-04-28 15:21:00|962.3|962.1|961.9|961.7|962.3|962.1|961.8|961.6|1743
1651159270000|2022-04-28 15:21:10|961.8|961.6|961.7|961.5|961.9|961.6|961.7|961.5|525
1651159280000|2022-04-28 15:21:20|961.9|961.6|962.4|962.2|962.4|962.2|961.6|961.4|4317
1651159290000|2022-04-28 15:21:30|962.5|962.3|962.8|962.5|962.8|962.6|962.4|962.2|5386
1651159300000|2022-04-28 15:21:40|962.6|962.4|962.7|962.4|962.9|962.6|962.5|962.3|2931
1651159310000|2022-04-28 15:21:50|962.5|962.5|962.8|962.5|963|962.7|962.5|962.3|4385
1651159320000|2022-04-28 15:22:00|962.9|962.6|962.7|962.3|962.9|962.7|962.4|962.2|2424
1651159330000|2022-04-28 15:22:10|962.8|962.4|962.8|962.6|962.9|962.7|962.5|962.4|4269
1651159340000|2022-04-28 15:22:20|962.7|962.5|962.8|962.6|962.9|962.6|962.6|962.4|2197
1651159350000|2022-04-28 15:22:30|962.7|962.5|962.9|962.6|962.9|962.8|962.6|962.5|26408
1651159360000|2022-04-28 15:22:40|962.8|962.7|962.3|962.1|962.8|962.7|962.3|962|5831
1651159370000|2022-04-28 15:22:50|962.5|962.3|962.6|962.3|962.7|962.5|962.5|962.2|1675
1651159380000|2022-04-28 15:23:00|962.7|962.4|963|962.7|963|962.8|962.7|962.4|4442
1651159390000|2022-04-28 15:23:10|962.9|962.8|963|962.7|963|962.8|962.8|962.6|1533
1651159400000|2022-04-28 15:23:20|962.9|962.8|962.9|962.6|963|962.9|962.9|962.6|0
1651159410000|2022-04-28 15:23:30|962.8|962.7|962.8|962.6|962.9|962.8|962.6|962.5|1169
1651159420000|2022-04-28 15:23:40|962.9|962.5|962.7|962.5|962.9|962.7|962.6|962.3|472
1651159430000|2022-04-28 15:23:50|962.6|962.4|962.4|962.1|962.6|962.5|962.4|962.1|196
1651159440000|2022-04-28 15:24:00||962.2||962.2||962.3||962.2|0
1651159450000|2022-04-28 15:24:10|962.2|962.1|962.8|962.5|962.9|962.7|962.2|962|4276
1651159460000|2022-04-28 15:24:20|962.9|962.6|962.9|962.7|962.9|962.7|962.8|962.5|0
1651159470000|2022-04-28 15:24:30|963|962.8|963.1|962.9|963.2|963|963|962.8|762
1651159480000|2022-04-28 15:24:40|963|962.7|962.9|962.6|963.1|962.9|962.6|962.4|2546
1651159490000|2022-04-28 15:24:50|962.8|962.5|963|962.9|963|962.9|962.8|962.5|4734
1651159500000|2022-04-28 15:25:00|963.1|962.8|963.5|963.3|963.6|963.4|963.1|962.7|7035
1651159510000|2022-04-28 15:25:10|963.6|963.2|964.1|963.8|964.1|963.9|963.4|963.1|8610
1651159520000|2022-04-28 15:25:20|964|963.9|963.9|963.6|964.3|964|963.9|963.6|8123
1651159530000|2022-04-28 15:25:30|963.8|963.5|964.1|963.8|964.1|964|963.8|963.5|10853
1651159540000|2022-04-28 15:25:40|964|963.9|964|963.8|964.2|964.1|963.8|963.6|3161
1651159550000|2022-04-28 15:25:50|963.9|963.7|964.2|964|964.2|964.1|963.9|963.6|1300
1651159560000|2022-04-28 15:26:00|964.1|963.9|963.7|963.4|964.4|964.2|963.6|963.4|4622
1651159570000|2022-04-28 15:26:10|963.8|963.5|963.7|963.5|963.9|963.7|963.6|963.4|1182
1651159580000|2022-04-28 15:26:20|963.6|963.4|963.7|963.4|963.7|963.6|963.5|963.3|23446
1651159590000|2022-04-28 15:26:30|963.6|963.3|963.3|963|963.6|963.3|963|962.7|5112
1651159600000|2022-04-28 15:26:40|963.2|962.9|963.2|963|963.5|963.2|963.2|962.9|4164
1651159610000|2022-04-28 15:26:50|963.4|963.1|963.2|963.1|963.4|963.2|963|962.8|2652
1651159620000|2022-04-28 15:27:00|963.3|962.9|963.2|963|963.4|963|963.1|962.8|6553
1651159630000|2022-04-28 15:27:10|963.3|963.1|963.5|963.3|963.6|963.3|963|962.8|6577
1651159640000|2022-04-28 15:27:20|963.6|963.4|963.7|963.5|963.7|963.5|963.6|963.3|1164
1651159650000|2022-04-28 15:27:30|963.6|963.4|963.6|963.4|963.6|963.5|963.6|963.3|0
1651159660000|2022-04-28 15:27:40|963.5|963.5|963.5|963.2|963.7|963.5|963.5|963.1|12
1651159670000|2022-04-28 15:27:50|963.3|963.3|963.5|963.4|963.5|963.4|963.3|963.2|6218
1651159680000|2022-04-28 15:28:00|963.4|963.3|963|962.7|963.5|963.4|962.9|962.7|44405
1651159690000|2022-04-28 15:28:10|962.9|962.6|963.1|962.8|963.2|962.9|962.9|962.6|4992
1651159700000|2022-04-28 15:28:20|963.2|962.9|962.9|962.6|963.2|962.9|962.8|962.6|1953
1651159710000|2022-04-28 15:28:30|962.8|962.5|963.3|963.1|963.4|963.1|962.7|962.4|5174
1651159720000|2022-04-28 15:28:40|963.2|963|963.4|963.2|963.8|963.6|963.2|963|22743
1651159730000|2022-04-28 15:28:50|963.5|963.3|963.5|963.3|963.6|963.4|963.4|963.2|0
1651159740000|2022-04-28 15:29:00|963.6|963.2|963.3|963.1|963.6|963.2|963.2|963.1|2579
1651159750000|2022-04-28 15:29:10|963.2|963|963.1|962.9|963.2|963|962.9|962.6|2065
1651159760000|2022-04-28 15:29:20|963.3|962.8|963.1|963|963.3|963.1|963.1|962.8|4404
1651159770000|2022-04-28 15:29:30|963.3|962.9|963.6|963.3|963.8|963.4|963.3|962.9|6977
1651159780000|2022-04-28 15:29:40|963.5|963.4|963.6|963.4|963.7|963.5|963.5|963.4|31
1651159790000|2022-04-28 15:29:50|963.5|963.3|962.8|962.5|963.6|963.3|962.4|962.1|32812
1651215620000|2022-04-29 07:00:20|973|972.2|974.5|973.5|974.5|973.5|972.3|972|14633
1651215630000|2022-04-29 07:00:30|974.8|973.7|977.5|976.8|978|977.1|974.4|973.7|22334
1651215640000|2022-04-29 07:00:40|977.7|977.5|976.5|975.8|977.8|977.5|976.3|975.8|20370
1651215650000|2022-04-29 07:00:50|976.6|975.9|976|975.3|976.8|976.2|974.9|974.1|15331
1651215660000|2022-04-29 07:01:00|976.1|975.4|976.1|975.2|977.1|976.6|975.8|975.2|19953
1651215670000|2022-04-29 07:01:10|975.9|975.1|975.4|974.9|976|975.6|975|974.1|21074
1651215680000|2022-04-29 07:01:20|975.2|975|975.2|974.5|976|975.6|974.9|974.4|7497
1651215690000|2022-04-29 07:01:30|975.1|974.4|974.9|974.2|975.4|975.1|974.7|973.9|4849
1651215700000|2022-04-29 07:01:40|974.8|974.1|974.4|973.9|975|974.6|974.2|973.6|0
1651215710000|2022-04-29 07:01:50|974.5|973.8|975.7|975|976.7|976.1|974.5|973.8|21811
1651215720000|2022-04-29 07:02:00|975.9|975.1|976.7|976.1|977.2|976.5|975.1|974.6|11623
1651215730000|2022-04-29 07:02:10|976.6|976.3|977.4|976.7|977.5|976.9|976.6|976.3|513
1651215740000|2022-04-29 07:02:20|977.6|976.8|978.3|977.6|978.4|977.9|977.3|976.8|2882
1651215750000|2022-04-29 07:02:30|978.2|977.3|978|977.4|978.2|977.6|976.8|976.3|3660
1651215760000|2022-04-29 07:02:40|978.1|977.5|978.3|977.8|978.6|978.2|978|977.4|1579
1651215770000|2022-04-29 07:02:50|978.2|977.7|978.1|977.4|978.3|977.8|977.1|977|11461
1651215780000|2022-04-29 07:03:00|978|977.7|978.3|977.8|978.8|978.3|977.5|977|4542
1651215790000|2022-04-29 07:03:10|978.4|977.9|979.1|978.7|979.5|978.9|978.1|977.7|3164
1651215800000|2022-04-29 07:03:20|979|978.8|979.6|979|979.7|979.4|978.6|978.1|1944
1651215810000|2022-04-29 07:03:30|979.5|978.8|979.5|979.1|979.7|979.4|979|978.4|5776
1651215820000|2022-04-29 07:03:40|979.4|978.9|979.4|978.8|979.5|979|978.7|978.1|6759
1651215830000|2022-04-29 07:03:50|979.3|978.9|978.6|978.1|979.5|979|978.6|978.1|748
1651215840000|2022-04-29 07:04:00|978.4|978|977.6|977|978.8|978.3|977.6|977|4039
1651215850000|2022-04-29 07:04:10|977.7|977.1|978.8|978.2|978.8|978.2|976.8|976.4|25241
1651215860000|2022-04-29 07:04:20|978.6|978.1|978|977.4|978.6|978.1|977.8|977.4|250
1651215870000|2022-04-29 07:04:30|977.8|977.3|977.6|977.2|977.8|977.3|976.7|976.2|3977
1651215880000|2022-04-29 07:04:40|977.7|977.3|976.6|976|977.8|977.4|976.2|975.7|5397
1651215890000|2022-04-29 07:04:50|976.4|975.9|976.4|975.9|976.6|976.2|975.6|974.9|3776
1651215900000|2022-04-29 07:05:00|976.2|976|974.5|974.1|976.2|976|974.5|974|10367
1651215910000|2022-04-29 07:05:10|974.3|974|975.4|975|975.6|975.1|974.2|973.6|3477
1651215920000|2022-04-29 07:05:20|975.5|975.1|976.4|975.8|976.6|975.9|974.9|974.7|6739
1651215930000|2022-04-29 07:05:30|976.2|975.7|977.4|976.8|977.4|977.1|976|975.4|0
1651215940000|2022-04-29 07:05:40|977.5|976.9|978.4|977.7|978.4|977.9|977.3|976.8|21322
1651215950000|2022-04-29 07:05:50|978.5|977.8|978|977.7|978.5|978.3|977.9|977.2|314
1651215960000|2022-04-29 07:06:00|977.9|977.5|977|976.6|977.9|977.7|976.8|976.4|5928
1651215970000|2022-04-29 07:06:10|977.1|976.7|976.5|975.9|977.5|977.1|976.5|975.9|3380
1651215980000|2022-04-29 07:06:20|976.4|976|975.4|974.8|976.5|976|975.2|974.8|21646
1651215990000|2022-04-29 07:06:30|975.3|974.7|975.1|974.7|975.3|974.9|974.6|974.1|295
1651216000000|2022-04-29 07:06:40|975|974.5|973.3|972.8|975|974.5|973.3|972.7|2727
1651216010000|2022-04-29 07:06:50|973.2|972.7|973.7|973.2|974.1|973.5|972.9|972.5|18613
1651216020000|2022-04-29 07:07:00|973.5|973.3|972.5|972.1|973.9|973.5|972.5|971.7|6293
1651216030000|2022-04-29 07:07:10|972.4|972|974.1|973.7|974.1|973.7|972.3|971.9|2738
1651216040000|2022-04-29 07:07:20|973.8|973.6|974.6|973.9|974.7|974.2|973.8|973.5|1813
1651216050000|2022-04-29 07:07:30|974.5|974|974.1|973.5|974.8|974.2|973.9|973.5|0
1651216060000|2022-04-29 07:07:40|974|973.6|974.5|974.1|974.5|974.1|973.6|973.4|4991
1651216070000|2022-04-29 07:07:50|974.7|974.2|974.5|974|974.9|974.4|974.3|973.8|100
1651216080000|2022-04-29 07:08:00|974.3|973.9|974.8|974.5|975.4|974.8|973.7|973.2|8820
1651216090000|2022-04-29 07:08:10|975|974.4|975.5|975.1|975.9|975.6|974.8|974.2|20881
1651216100000|2022-04-29 07:08:20|975.4|975|974.8|974.4|975.6|975.1|974.7|974.3|0
1651216110000|2022-04-29 07:08:30|974.9|974.5|974.9|974.5|975.2|974.8|974.6|974.4|513
1651216120000|2022-04-29 07:08:40|975|974.6|976|975.5|976.6|976|975|974.6|1722
1651216130000|2022-04-29 07:08:50|976.1|975.6|976.1|975.6|976.6|976.2|975.8|975.5|2564
1651216140000|2022-04-29 07:09:00|976|975.5|976.1|975.9|976.3|975.9|975.6|975.2|513
1651216150000|2022-04-29 07:09:10|976.3|976|976.2|975.7|976.6|976.1|975.9|975.6|5674
1651216160000|2022-04-29 07:09:20|976.3|975.8|977.4|977.2|977.6|977.3|976.3|975.8|4245
1651216170000|2022-04-29 07:09:30|977.6|977.3|977.8|977.5|978.9|978.3|977.5|977.2|4403
1651216180000|2022-04-29 07:09:40|977.9|977.6|977.7|977.2|978.2|977.9|977.3|977.1|1467
1651216190000|2022-04-29 07:09:50|977.6|977.1|978.8|978.5|979.3|978.6|977.5|977.1|1911
1651216200000|2022-04-29 07:10:00|979.1|978.6|979.4|979|979.7|979|978.8|978.5|700
1651216210000|2022-04-29 07:10:10|979.6|979.1|979.3|978.9|979.7|979.1|979|978.8|1357
1651216220000|2022-04-29 07:10:20|979.4|979|979.8|979.4|980|979.5|979.4|979|6341
1651216230000|2022-04-29 07:10:30|979.6|979.3|979.5|979.1|979.9|979.6|979.3|979.1|10277
1651216240000|2022-04-29 07:10:40|979.4|978.9|979.9|979.5|979.9|979.7|979.3|978.9|947
1651216250000|2022-04-29 07:10:50|979.8|979.6|979.2|978.6|979.9|979.7|979.1|978.6|3077
1651216260000|2022-04-29 07:11:00|979|978.8|977.9|977.6|979|978.8|977.9|977.5|524
1651216270000|2022-04-29 07:11:10|977.8|977.5|977.9|977.4|978.2|977.8|977.7|977.4|1164
1651216280000|2022-04-29 07:11:20|977.8|977.6|977.7|977.3|978|977.7|977.7|977.3|1351
1651216290000|2022-04-29 07:11:30|977.8|977.4|978|977.6|978.1|977.8|977.2|977|3837
1651216300000|2022-04-29 07:11:40|977.9|977.5|978.2|977.8|978.4|977.9|977.7|977.3|4065
1651216310000|2022-04-29 07:11:50|978.3|977.7|979.4|979|979.7|979.4|978.1|977.7|1603
1651216320000|2022-04-29 07:12:00|979.5|979.1|978.6|978.2|979.5|979.1|978.4|978|2132
1651216330000|2022-04-29 07:12:10|978.5|978.1|977.4|977.1|978.5|978.1|977.2|976.8|1387
1651216340000|2022-04-29 07:12:20|977.5|977.2|978.5|978|978.6|978.2|977.5|977.1|3652
1651216350000|2022-04-29 07:12:30|978.4|977.9|979.9|979.6|980.3|980|978.2|977.9|36700
1651216360000|2022-04-29 07:12:40|980|979.7|980.7|980.4|981|980.5|980|979.7|10682
1651216370000|2022-04-29 07:12:50|980.9|980.5|980.8|980.3|981.1|980.7|980.3|979.9|832
1651216380000|2022-04-29 07:13:00|980.7|980.2|980.4|980.2|980.7|980.3|979.7|979.3|5419
1651216390000|2022-04-29 07:13:10|980.3|980.1|978.8|978.3|980.4|980.1|978.8|978.3|1721
1651216400000|2022-04-29 07:13:20|978.7|978.2|979.9|979.4|979.9|979.4|978.4|977.9|3468
1651216410000|2022-04-29 07:13:30|979.8|979.3|980.3|979.9|980.7|980.3|979.5|979.1|356
1651216420000|2022-04-29 07:13:40|980.2|979.8|979.6|979.3|980.8|980.4|979.6|979.1|14703
1651216430000|2022-04-29 07:13:50|979.5|979.2|978.7|978.3|979.5|979.3|978.3|977.8|9170
1651216440000|2022-04-29 07:14:00|978.5|978.4|977.2|976.8|978.6|978.4|977.1|976.6|3106
1651216450000|2022-04-29 07:14:10|977.1|976.7|977.6|977.2|977.7|977.4|976.8|976.4|6418
1651216460000|2022-04-29 07:14:20|977.4|977.1|977.9|977.6|977.9|977.7|977.2|976.9|0
1651216470000|2022-04-29 07:14:30|977.8|977.5|977.5|977.1|977.8|977.5|977.2|977|3786
1651216480000|2022-04-29 07:14:40|977.6|977|977.6|977.2|978.1|977.9|977.3|977|1543
1651216490000|2022-04-29 07:14:50|977.4|977.3|977.1|976.9|977.6|977.3|977|976.7|11032
1651216500000|2022-04-29 07:15:00|977.3|977|977.4|976.9|977.5|977|976.7|976.4|14488
1651216510000|2022-04-29 07:15:10|977.5|977|978.3|977.9|978.8|978.3|977.5|977|10360
1651216520000|2022-04-29 07:15:20|978.4|978|979.7|979.4|979.9|979.5|978.4|978|6394
1651216530000|2022-04-29 07:15:30|979.8|979.5|980|979.7|980.4|979.8|979.6|979.5|2626
1651216540000|2022-04-29 07:15:40|980.1|979.8|980.5|980|980.8|980.3|980|979.6|731
1651216550000|2022-04-29 07:15:50|980.4|979.9|980.7|980.3|980.7|980.4|980.1|979.7|2791
1651216560000|2022-04-29 07:16:00|980.6|980.2|979.1|978.6|980.7|980.3|978.8|978.4|5834
1651216570000|2022-04-29 07:16:10|979|978.7|977.7|977.5|979|978.8|977.4|977|78
1651216580000|2022-04-29 07:16:20|977.8|977.4|978.2|977.8|978.2|977.9|977.5|977.3|4337
1651216590000|2022-04-29 07:16:30|978|977.7|978.6|978.2|978.8|978.4|978|977.6|2911
1651216600000|2022-04-29 07:16:40|978.8|978.3|979.1|978.7|979.1|978.8|978.6|978.2|1501
1651216610000|2022-04-29 07:16:50|979.2|978.8|980.1|979.8|980.1|979.8|979.1|978.8|378
1651216620000|2022-04-29 07:17:00|980.2|979.7|980.9|980.6|981.1|980.6|980.1|979.6|10777
1651216630000|2022-04-29 07:17:10|981.1|980.7|981.7|981.3|982|981.8|980.9|980.6|3324
1651216640000|2022-04-29 07:17:20|981.8|981.4|982.3|981.8|982.7|982.3|981.3|980.9|6929
1651216650000|2022-04-29 07:17:30|982.2|981.7|982.9|982.5|983|982.6|981.7|981.2|1450
1651216660000|2022-04-29 07:17:40|983.1|982.6|984.6|984.2|984.6|984.2|982.9|982.5|49365
1651216670000|2022-04-29 07:17:50|984.5|984.1|983.6|983.3|984.6|984.2|983.5|983.3|6923
1651216680000|2022-04-29 07:18:00|983.5|983.2|984.1|983.7|984.2|983.8|983.1|982.8|3530
1651216690000|2022-04-29 07:18:10|984.2|983.9|984.2|983.9|984.6|984.1|984|983.7|2339
1651216700000|2022-04-29 07:18:20|984.3|984|983.4|982.9|984.3|984|983.2|982.8|4
1651216710000|2022-04-29 07:18:30|983.3|983|984.4|984|984.5|984|983.2|982.9|18995
1651216720000|2022-04-29 07:18:40|984.3|983.9|984.5|984.1|984.9|984.4|984.2|983.7|1826
1651216730000|2022-04-29 07:18:50|984.4|984|984.6|984.2|984.9|984.5|984.3|983.9|2349
1651216740000|2022-04-29 07:19:00|984.5|984.1|984.6|984.2|984.8|984.5|984.1|983.8|15180
1651216750000|2022-04-29 07:19:10|984.5|984.1|984|983.7|984.7|984.2|983.8|983.5|3799
1651216760000|2022-04-29 07:19:20|983.9|983.6|983.3|982.9|983.9|983.6|983|982.8|8727
1651216770000|2022-04-29 07:19:30|983.5|983|984.2|983.8|984.3|983.9|983.4|983|2659
1651216780000|2022-04-29 07:19:40|984.1|983.7|983.9|983.6|984.3|983.8|983.7|983.3|7104
1651216790000|2022-04-29 07:19:50|983.8|983.4|984.5|984.1|984.7|984.4|983.8|983.3|1441
1651216800000|2022-04-29 07:20:00|984.6|984.2|984.7|984.4|984.8|984.4|984.3|984|8636
1651216810000|2022-04-29 07:20:10|984.8|984.5|984.4|984.2|984.9|984.7|984.2|983.8|23646
1651216820000|2022-04-29 07:20:20|984.6|984.3|985.4|985.2|985.6|985.3|984.6|984.1|12114
1651216830000|2022-04-29 07:20:30|985.3|985.1|985.6|985.3|985.7|985.5|985.1|984.8|7336
1651216840000|2022-04-29 07:20:40|985.5|985.2|985.4|985|985.6|985.3|985.1|984.8|3753
1651216850000|2022-04-29 07:20:50|985.3|984.9|984.6|984.3|985.5|985.1|984.5|984.1|960
1651216860000|2022-04-29 07:21:00|984.5|984.2|984.5|984.2|984.5|984.3|984.2|983.9|0
1651216870000|2022-04-29 07:21:10|984.7|984.3|985|984.7|985|984.8|984.4|984.1|3670
1651216880000|2022-04-29 07:21:20|984.9|984.8|985|984.9|985.1|984.9|984.8|984.5|8269
1651216890000|2022-04-29 07:21:30|984.9|984.7|985.3|985|985.6|985.3|984.8|984.7|5473
1651216900000|2022-04-29 07:21:40|985.4|985.1|985.7|985.5|985.8|985.5|985.3|985|2753
1651216910000|2022-04-29 07:21:50|985.8|985.4|986.3|985.9|986.5|986.3|985.2|984.8|13935
1651216920000|2022-04-29 07:22:00|986.5|986|986.4|986.1|986.7|986.3|986.2|985.9|1036
1651216930000|2022-04-29 07:22:10|986.3|985.9|987|986.8|987.7|987.2|986.2|985.9|8051
1651216940000|2022-04-29 07:22:20|987.1|986.9|987.5|987.2|987.5|987.3|986.9|986.6|4154
1651216950000|2022-04-29 07:22:30|987.4|987.1|986.8|986.4|987.4|987.1|986.6|986.2|2016
1651216960000|2022-04-29 07:22:40|986.7|986.3|987.2|986.9|987.8|987.3|986.6|986.2|4257
1651216970000|2022-04-29 07:22:50|987.1|986.8|986.9|986.3|987.2|987|986.6|986.3|4074
1651216980000|2022-04-29 07:23:00|986.8|986.1|987.8|987.5|988|987.7|986.4|986.1|4087
1651216990000|2022-04-29 07:23:10|987.7|987.4|988.5|988.2|988.9|988.6|987.7|987.4|25094
1651217000000|2022-04-29 07:23:20|988.7|988.4|989|988.7|989|988.9|988.6|988.3|14908
1651217010000|2022-04-29 07:23:30|988.9|988.6|989.3|988.9|989.6|989|988.5|988.2|15756
1651217020000|2022-04-29 07:23:40|989.2|988.8|988.4|988.2|989.3|989.1|988.4|988.2|4597
1651217030000|2022-04-29 07:23:50|988.6|988.3|987.9|987.5|988.9|988.5|987.9|987.5|4329
1651217040000|2022-04-29 07:24:00|988|987.6|987.5|987.2|988|987.7|987.1|986.7|2581
1651217050000|2022-04-29 07:24:10|987.4|987.1|987|986.6|987.4|987.1|986.8|986.4|1008
1651217060000|2022-04-29 07:24:20|986.9|986.5|986.7|986.4|987|986.6|986.1|985.7|5862
1651217070000|2022-04-29 07:24:30|986.9|986.5|986.9|986.6|987.7|987.3|986.8|986.5|6632
1651217080000|2022-04-29 07:24:40|986.8|986.5|986.2|985.9|986.8|986.5|986.2|985.8|6210
1651217090000|2022-04-29 07:24:50|986.1|985.8|986.1|985.8|986.5|986.2|985.7|985.4|8624
1651217100000|2022-04-29 07:25:00|986|985.6|985.5|985.1|986|985.6|985.2|984.8|8530
1651217110000|2022-04-29 07:25:10|985.4|985|985.4|985|985.5|985.3|985.2|984.9|1278
1651217120000|2022-04-29 07:25:20|985.3|985.1|984.3|984.1|985.4|985.1|984.2|984|1900
1651217130000|2022-04-29 07:25:30|984.5|984|984.5|984.1|984.8|984.5|984.4|984|2733
1651217140000|2022-04-29 07:25:40|984.6|984.2|984.9|984.6|985.4|985.1|984.5|984.1|4186
1651217150000|2022-04-29 07:25:50|985.1|984.7|984.9|984.7|986.2|985.6|984.9|984.5|2510
1651217160000|2022-04-29 07:26:00|985.2|984.8|985.1|984.7|985.3|984.9|984.4|984|1449
1651217170000|2022-04-29 07:26:10|985|984.6|985.3|984.8|985.3|985|984.7|984.3|0
1651217180000|2022-04-29 07:26:20|985.2|984.7|985.9|985.5|986.1|985.7|985.1|984.6|2492
1651217190000|2022-04-29 07:26:30|986|985.6|985.9|985.5|986.1|985.8|985.6|985.2|4490
1651217200000|2022-04-29 07:26:40|985.8|985.4|986.2|986|986.2|986.1|985.7|985.3|2574
1651217210000|2022-04-29 07:26:50|986.4|985.9|986.4|986.1|986.5|986.3|986|985.8|9530
1651217220000|2022-04-29 07:27:00|986.5|986.2|986.5|986.3|986.5|986.4|985.8|985.7|11687
1651217230000|2022-04-29 07:27:10|986.4|986.1|984.6|984.3|986.5|986.3|984.6|984.2|6980
1651217240000|2022-04-29 07:27:20|984.7|984.4|984.6|984.3|984.9|984.8|984.5|984.3|1324
1651217250000|2022-04-29 07:27:30|984.7|984.4|984.3|983.9|984.8|984.4|984.3|983.8|2080
1651217260000|2022-04-29 07:27:40|984.2|984|983.8|983.4|984.3|984|983.5|983.2|7186
1651217270000|2022-04-29 07:27:50|983.7|983.5|983.1|982.8|983.9|983.6|983|982.6|8994
1651217280000|2022-04-29 07:28:00|983|982.9|982.8|982.4|983.5|983.2|982.7|982.4|5975
1651217290000|2022-04-29 07:28:10|982.7|982.5|983.1|982.7|983.2|983|982.6|982.4|1284
1651217300000|2022-04-29 07:28:20|983.2|982.8|983.1|982.8|984|983.7|983|982.7|15530
1651217310000|2022-04-29 07:28:30|983|982.6|983.2|983|983.4|983|982.6|982.2|4111
1651217320000|2022-04-29 07:28:40|983.3|982.9|982.9|982.5|983.4|983.1|982.8|982.5|1428
1651217330000|2022-04-29 07:28:50|982.8|982.6|982|981.7|982.8|982.6|981.6|981.2|5897
1651217340000|2022-04-29 07:29:00|982.1|981.8|983.2|982.8|983.3|983|982.1|981.8|6220
1651217350000|2022-04-29 07:29:10|983.1|982.7|983.4|983|984|983.6|983|982.6|4048
1651217360000|2022-04-29 07:29:20|983.3|983.1|983.4|983.1|984|983.5|983.2|983|2340
1651217370000|2022-04-29 07:29:30|983.3|983|983.7|983.3|984.2|983.8|983.2|983|2701
1651217380000|2022-04-29 07:29:40|983.8|983.4|984.5|984.2|984.8|984.3|983.7|983.3|2051
1651217390000|2022-04-29 07:29:50|984.6|984.1|985.1|984.8|985.4|985|984.6|984.1|182
1651217400000|2022-04-29 07:30:00|985.2|984.7|985.6|985.3|985.7|985.3|984.5|984.2|0
1651217410000|2022-04-29 07:30:10|985.7|985.2|986|985.7|986.3|986|985.6|985.2|8328
1651217420000|2022-04-29 07:30:20|985.9|985.6|986|985.8|986|985.8|985.5|985.3|3381
1651217430000|2022-04-29 07:30:30|985.9|985.7|985.9|985.6|986.1|985.9|985.6|985.3|3747
1651217440000|2022-04-29 07:30:40|985.8|985.7|986|985.7|986|985.7|985.7|985.3|258
1651217450000|2022-04-29 07:30:50|985.9|985.6|986.1|985.7|986.1|986|985.8|985.5|15891
1651217460000|2022-04-29 07:31:00|986|985.6|985|984.8|986.1|985.7|985|984.7|2444
1651217470000|2022-04-29 07:31:10|985.1|984.7|984.4|984.2|985.1|984.7|983.9|983.6|10607
1651217480000|2022-04-29 07:31:20|984.5|984.3|984.6|984.3|984.6|984.4|984.3|984.1|1020
1651217490000|2022-04-29 07:31:30|984.7|984.4|985.2|984.9|985.2|984.9|984.6|984.3|5143
1651217500000|2022-04-29 07:31:40|985.3|984.8|985.4|985.1|985.4|985.1|984.9|984.5|1432
1651217510000|2022-04-29 07:31:50|985.3|985|985.8|985.5|986.1|985.9|985.2|984.8|18750
1651217520000|2022-04-29 07:32:00|985.9|985.6|986.1|985.8|986.4|986|985.7|985.4|7356
1651217530000|2022-04-29 07:32:10|986.2|985.9|984.9|984.6|986.3|986.1|984.9|984.6|4470
1651217540000|2022-04-29 07:32:20|984.8|984.5|985|984.7|985.1|984.7|984.1|983.7|11953
1651217550000|2022-04-29 07:32:30|985.1|984.8|985|984.9|985.3|984.9|984.8|984.4|1292
1651217560000|2022-04-29 07:32:40|985.2|985|985.3|984.9|985.4|985.1|985.1|984.8|1790
1651217570000|2022-04-29 07:32:50|985.2|985|985.1|984.8|985.2|985|984.7|984.5|1524
1651217580000|2022-04-29 07:33:00|985|984.7|984.6|984.3|985.1|984.8|984.5|984.2|0
1651217590000|2022-04-29 07:33:10|984.7|984.4|985.2|984.8|985.3|985.1|984.6|984.3|5021
1651217600000|2022-04-29 07:33:20|985.1|984.7|984.3|983.9|985.3|985|984.1|983.8|2742
1651217610000|2022-04-29 07:33:30|984.1|983.8|984.2|983.9|984.4|984|984.1|983.7|450
1651217620000|2022-04-29 07:33:40|984.3|983.8|984.2|983.9|984.3|984|983.9|983.7|2534
1651217630000|2022-04-29 07:33:50|984.1|983.8|983.4|983.1|984.2|984|983.4|983|2771
1651217640000|2022-04-29 07:34:00|983.3|983|982.8|982.5|983.3|983|982.3|982.1|4995
1651217650000|2022-04-29 07:34:10|982.9|982.6|983.4|983|983.5|983.2|982.9|982.6|4047
1651217660000|2022-04-29 07:34:20|983.3|983.1|983.9|983.6|984.2|983.9|983.3|983|1177
1651217670000|2022-04-29 07:34:30|983.8|983.5|985|984.6|985|984.6|983.7|983.5|9212
1651217680000|2022-04-29 07:34:40|985.1|984.7|985.3|985.1|985.8|985.4|985.1|984.6|2539
1651217690000|2022-04-29 07:34:50|985.1|985|985.3|984.9|985.4|985.3|985|984.8|2550
1651217700000|2022-04-29 07:35:00|985.4|985|985.7|985.3|986|985.7|985.3|985|1333
1651217710000|2022-04-29 07:35:10|985.8|985.4|985.3|984.9|985.8|985.4|985|984.7|332
1651217720000|2022-04-29 07:35:20|985.4|985|985.1|984.9|985.5|985.2|985|984.6|4495
1651217730000|2022-04-29 07:35:30|985.2|984.8|985.2|984.8|985.4|985.1|984.6|984.4|973
1651217740000|2022-04-29 07:35:40|985.3|984.9|985.5|985.2|985.7|985.3|985.1|984.8|6540
1651217750000|2022-04-29 07:35:50|985.6|985.1|984.5|984.2|985.6|985.2|984.5|984.2|3670
1651217760000|2022-04-29 07:36:00|984.4|984.1|984.8|984.4|985.2|984.8|984.4|984|2687
1651217770000|2022-04-29 07:36:10|984.7|984.3|984.6|984.2|984.8|984.5|984.5|984.1|1130
1651217780000|2022-04-29 07:36:20|984.7|984.3|984.8|984.5|984.8|984.5|984.3|984|2155
1651217790000|2022-04-29 07:36:30|984.6|984.4|984.9|984.6|985.2|984.9|984.6|984.4|421
1651217800000|2022-04-29 07:36:40|985|984.7|985.5|985.1|985.5|985.2|984.9|984.6|950
1651217810000|2022-04-29 07:36:50|985.6|985.2|986.5|986.3|986.5|986.4|985.4|985.2|5763
1651217820000|2022-04-29 07:37:00|986.4|986.1|987.1|986.8|987.6|987.2|986.3|985.9|3132
1651217830000|2022-04-29 07:37:10|987.2|986.9|988.1|988|988.1|988|987.2|986.8|13521
1651217840000|2022-04-29 07:37:20|988.2|988.1|987.8|987.5|988.7|988.3|987.7|987.3|7039
1651217850000|2022-04-29 07:37:30|987.9|987.6|987.7|987.3|988|987.6|987.5|987.1|524
1651217860000|2022-04-29 07:37:40|987.6|987.2|988.3|988|988.4|988|987.6|987.2|0
1651217870000|2022-04-29 07:37:50|988.4|988.1|988.3|988|988.7|988.4|988.3|988|1763
1651217880000|2022-04-29 07:38:00|988.4|987.9|988.8|988.5|989|988.8|988.4|987.9|8861
1651217890000|2022-04-29 07:38:10|988.9|988.4|989.3|989.1|989.3|989.1|988.8|988.4|19849
1651217900000|2022-04-29 07:38:20|989.2|989|988.7|988.3|989.3|989|988.4|988|6922
1651217910000|2022-04-29 07:38:30|988.6|988.2|989.2|988.8|989.3|989|988.6|988.2|23022
1651217920000|2022-04-29 07:38:40|989.1|988.7|988.9|988.6|989.1|988.7|988.3|987.9|609
1651217930000|2022-04-29 07:38:50|989|988.7|989|988.7|989.2|989|988.8|988.5|32005
1651217940000|2022-04-29 07:39:00|988.9|988.8|988.9|988.6|988.9|988.8|988.8|988.4|95
1651217950000|2022-04-29 07:39:10|988.8|988.7|988.9|988.5|989|988.7|988.7|988.3|65
1651217960000|2022-04-29 07:39:20|988.8|988.4|989.2|989|989.2|989|988.5|988.2|2051
1651217970000|2022-04-29 07:39:30|989.3|988.9|989.1|988.7|989.3|989.1|988.5|988.2|3159
1651217980000|2022-04-29 07:39:40|989|988.8|988.6|988.3|989.1|988.8|988.6|988.2|527
1651217990000|2022-04-29 07:39:50|988.7|988.4|988.6|988.3|989|988.8|988.6|988.2|1088
1651218000000|2022-04-29 07:40:00|988.7|988.4|989|988.7|989|988.7|988.6|988.3|2710
1651218010000|2022-04-29 07:40:10|989.1|988.6|988.8|988.5|989.1|988.7|988.5|988.2|1929
1651218020000|2022-04-29 07:40:20|988.7|988.6|988.1|987.8|988.7|988.7|988.1|987.8|970
1651218030000|2022-04-29 07:40:30|988|987.7|987.4|987.1|988.1|987.8|987.4|987.1|2970
1651218040000|2022-04-29 07:40:40|987.5|986.9|987.1|986.8|987.5|987.2|987.1|986.8|1070
1651218050000|2022-04-29 07:40:50|987|986.7|986.8|986.4|987.1|986.8|986.3|985.9|2505
1651218060000|2022-04-29 07:41:00|986.7|986.3|986.3|986|986.9|986.6|986.1|985.7|6707
1651218070000|2022-04-29 07:41:10|986.2|985.9|986.1|985.8|986.4|986|986|985.6|669
1651218080000|2022-04-29 07:41:20|986.2|985.9|985.3|985|986.2|985.9|985.1|984.9|1933
1651218090000|2022-04-29 07:41:30|985.2|984.9|985.9|985.6|986.1|985.7|985.2|984.9|1704
1651218100000|2022-04-29 07:41:40|986|985.7|986.3|986|986.7|986.3|986|985.7|889
1651218110000|2022-04-29 07:41:50|986.2|985.9|986.1|985.7|986.3|985.9|985.5|985.3|10409
1651218120000|2022-04-29 07:42:00|986.2|985.8|987.6|987.3|987.9|987.5|986.2|985.8|3807
1651218130000|2022-04-29 07:42:10|987.5|987.2|987.5|987.2|987.6|987.2|986.7|986.4|11420
1651218140000|2022-04-29 07:42:20|987.4|987.1|986.8|986.4|987.4|987.1|986.5|986.2|4732
1651218150000|2022-04-29 07:42:30|986.9|986.5|987|986.8|987.2|986.8|986.9|986.5|5231
1651218160000|2022-04-29 07:42:40|987.1|986.9|987.1|986.7|987.8|987.4|986.6|986.3|7453
1651218170000|2022-04-29 07:42:50|987|986.6|987.3|987|987.4|987|986.9|986.6|1917
1651218180000|2022-04-29 07:43:00|987.2|986.9|987.4|987.1|987.5|987.2|987|986.6|0
1651218190000|2022-04-29 07:43:10|987.5|987.2|986.7|986.3|987.6|987.3|986.6|986.2|1309
1651218200000|2022-04-29 07:43:20|986.8|986.4|986.5|986.1|986.9|986.6|986.4|986.1|0
1651218210000|2022-04-29 07:43:30|986.4|986|986.2|985.9|986.5|986|986.2|985.9|0
1651218220000|2022-04-29 07:43:40|986.1|986|987.4|987.2|987.6|987.2|986.1|986|3760
1651218230000|2022-04-29 07:43:50|987.6|987.3|987.2|986.9|987.8|987.4|987.1|986.8|1774
1651218240000|2022-04-29 07:44:00|987.1|986.8|987.9|987.6|988|987.7|987|986.7|5370
1651218250000|2022-04-29 07:44:10|987.8|987.5|989|988.7|989|988.7|987.8|987.5|17203
1651218260000|2022-04-29 07:44:20|988.9|988.8|988.1|987.7|989.1|988.8|987.9|987.6|3119
1651218270000|2022-04-29 07:44:30|988.3|987.8|988.1|987.8|988.4|988|988.1|987.8|64
1651218280000|2022-04-29 07:44:40|988.3|987.9|988.2|987.8|988.4|988.1|988|987.7|2
1651218290000|2022-04-29 07:44:50|988.3|987.9|988.1|987.7|988.4|988|988.1|987.7|0
1651218300000|2022-04-29 07:45:00|988|987.8|988|987.7|988|987.9|987.4|987.1|2233
1651218310000|2022-04-29 07:45:10|987.9|987.6|987.3|987|987.9|987.7|987.3|987|1257
1651218320000|2022-04-29 07:45:20|987.2|986.9|987.7|987.3|987.8|987.5|987.2|986.9|3526
1651218330000|2022-04-29 07:45:30|987.8|987.5|986.9|986.5|987.8|987.5|986.7|986.3|602
1651218340000|2022-04-29 07:45:40|987|986.6|987.5|987.1|987.8|987.5|986.7|986.4|556
1651218350000|2022-04-29 07:45:50|987.4|987.2|986.8|986.4|987.5|987.2|986.8|986.4|0
1651218360000|2022-04-29 07:46:00|986.7|986.3|986.7|986.4|987|986.6|986.6|986.2|0
1651218370000|2022-04-29 07:46:10|986.6|986.3|987.1|986.9|987.2|986.9|986.5|986.2|1167
1651218380000|2022-04-29 07:46:20|987.2|987|987.1|986.7|987.6|987.2|987|986.7|1664
1651218390000|2022-04-29 07:46:30|987|986.8|987.2|986.7|987.4|987.1|986.7|986.4|1261
1651218400000|2022-04-29 07:46:40|987.1|986.8|987.5|987.1|987.6|987.2|987|986.6|1279
1651218410000|2022-04-29 07:46:50|987.4|987|987.1|986.9|987.4|987|987.1|986.9|0
1651218420000|2022-04-29 07:47:00|987|986.8|987.1|986.7|987.3|986.9|986.9|986.6|819
1651218430000|2022-04-29 07:47:10|987|986.8|987.7|987.4|987.7|987.4|987|986.7|4023
1651218440000|2022-04-29 07:47:20|987.6|987.3|986.8|986.5|987.6|987.4|986.7|986.4|3532
1651218450000|2022-04-29 07:47:30|986.5|986.4|986.5|986.1|986.5|986.6|986.4|986.1|2627
1651218460000|2022-04-29 07:47:40|986.4|986|986.1|985.7|986.4|986|985.8|985.4|0
1651218470000|2022-04-29 07:47:50|986.2|985.8|986.5|986.2|986.5|986.3|986.2|985.8|1023
1651218480000|2022-04-29 07:48:00|986.6|986.3|986.5|986.3|986.7|986.5|986.5|986.2|6634
1651218490000|2022-04-29 07:48:10|986.4|986.2|986.4|986.1|986.4|986.2|986|985.7|3710
1651218500000|2022-04-29 07:48:20|986.6|986.2|986.4|986.1|986.6|986.3|986.4|986.1|551
1651218510000|2022-04-29 07:48:30|986.3|986.2|985.9|985.5|986.4|986.2|985.7|985.5|1711
1651218520000|2022-04-29 07:48:40|985.8|985.6|985.5|985.1|985.8|985.6|985.3|985|0
1651218530000|2022-04-29 07:48:50|985.4|985|985.3|985|985.5|985.2|985.2|984.8|0
1651218540000|2022-04-29 07:49:00|985.2|984.9|985.5|985.2|985.6|985.2|985.2|984.9|375
1651218550000|2022-04-29 07:49:10|985.6|985.3|986.1|985.8|986.2|985.8|985.5|985.1|2463
1651218560000|2022-04-29 07:49:20|986.2|985.9|985.8|985.5|986.5|986.1|985.8|985.5|1000
1651218570000|2022-04-29 07:49:30|985.9|985.6|986.3|986|986.4|986.1|985.8|985.5|846
1651218580000|2022-04-29 07:49:40|986.2|985.9|986.4|986.1|986.4|986.2|986.2|985.9|0
1651218590000|2022-04-29 07:49:50|986.5|986.2|986.6|986.3|986.7|986.4|986.5|986.1|1972
1651218600000|2022-04-29 07:50:00|986.7|986.4|987.2|986.8|987.3|987|986.7|986.4|3751
1651218610000|2022-04-29 07:50:10|987.3|986.9|987|986.6|987.3|987|986.8|986.5|2724
1651218620000|2022-04-29 07:50:20|986.9|986.5|987.1|986.8|987.2|986.9|986.5|986.2|5063
1651218630000|2022-04-29 07:50:30|987.2|986.9|987.3|986.9|987.8|987.5|987|986.8|12841
1651218640000|2022-04-29 07:50:40|987.2|986.8|986.6|986.5|987.3|986.8|986.3|986|356
1651218650000|2022-04-29 07:50:50|986.7|986.6|986.6|986.3|986.9|986.8|986.6|986.2|1851
1651218660000|2022-04-29 07:51:00|986.5|986.4|986.6|986.3|986.8|986.5|986.5|986.1|338
1651218670000|2022-04-29 07:51:10|986.7|986.4|986.3|986|986.9|986.6|986.3|985.9|8378
1651218680000|2022-04-29 07:51:20|986.2|985.9|985.9|985.5|986.2|985.9|985.7|985.3|0
1651218690000|2022-04-29 07:51:30|986|985.6|985.5|985.2|986|985.6|985.4|985.1|1031
1651218700000|2022-04-29 07:51:40|985.4|985.1|985.7|985.5|985.7|985.5|985.4|985.1|0
1651218710000|2022-04-29 07:51:50|985.6|985.4|985.7|985.4|985.8|985.4|985.5|985.1|306
1651218720000|2022-04-29 07:52:00|985.6|985.3|984.7|984.4|985.6|985.3|984.5|984.2|10008
1651218730000|2022-04-29 07:52:10|984.6|984.3|984.3|984.1|984.6|984.3|984.1|983.8|0
1651218740000|2022-04-29 07:52:20|984.4|984.2|984.6|984.2|984.6|984.4|984.3|984|1916
1651218750000|2022-04-29 07:52:30|984.5|984.3|984.4|984|984.6|984.4|984.1|983.8|3130
1651218760000|2022-04-29 07:52:40|984.3|984.1|984.6|984.3|984.9|984.6|984.2|983.9|1024
1651218770000|2022-04-29 07:52:50|984.5|984.2|984.3|984|984.6|984.3|984.2|984|928
1651218780000|2022-04-29 07:53:00|984.2|983.9|983.9|983.7|984.2|983.9|983.4|983.1|16767
1651218790000|2022-04-29 07:53:10|984|983.8|984.6|984.3|984.7|984.4|984|983.8|7203
1651218800000|2022-04-29 07:53:20|984.5|984.2|984.7|984.4|984.9|984.6|984.4|984.1|664
1651218810000|2022-04-29 07:53:30|984.9|984.5|984.7|984.4|985|984.6|984.6|984.3|530
1651218820000|2022-04-29 07:53:40|984.8|984.5|984.3|984|985.2|985|984.2|983.9|13749
1651218830000|2022-04-29 07:53:50|984.2|983.9|984.8|984.5|984.8|984.5|984.1|983.8|0
1651218840000|2022-04-29 07:54:00|984.7|984.4|984.6|984.4|984.8|984.6|984.6|984.3|332
1651218850000|2022-04-29 07:54:10|984.7|984.5|985.8|985.5|985.9|985.6|984.7|984.5|1050
1651218860000|2022-04-29 07:54:20|985.9|985.6|985.8|985.5|985.9|985.6|985.7|985.5|0
1651218870000|2022-04-29 07:54:30|985.9|985.6|986.2|985.8|986.4|985.9|985.9|985.6|289
1651218880000|2022-04-29 07:54:40|986.1|985.9|986.2|985.8|986.3|986|986.1|985.8|2296
1651218890000|2022-04-29 07:54:50|986.3|985.9|986.6|986.3|986.7|986.4|986.1|985.8|650
1651218900000|2022-04-29 07:55:00|986.7|986.4|987.2|986.8|987.4|987|986.7|986.4|355
1651218910000|2022-04-29 07:55:10|987.1|986.9|986.8|986.4|987.1|986.9|986.6|986.3|2262
1651218920000|2022-04-29 07:55:20|986.7|986.5|986.9|986.6|987|986.7|986.6|986.4|0
1651218930000|2022-04-29 07:55:30|987|986.7|987.3|987|987.4|987.1|986.9|986.6|600
1651218940000|2022-04-29 07:55:40|987.5|987.1|987|986.8|987.6|987.2|987|986.7|4495
1651218950000|2022-04-29 07:55:50|987.1|986.6|987|986.7|987.1|986.8|986.9|986.5|2
1651218960000|2022-04-29 07:56:00|987.1|986.6|987|986.6|987.1|986.7|986.9|986.6|0
1651218970000|2022-04-29 07:56:10|986.9|986.5|986.8|986.5|986.9|986.7|986.8|986.4|0
1651218980000|2022-04-29 07:56:20|986.7|986.4|986.6|986.3|986.7|986.4|986.4|986.2|603
1651218990000|2022-04-29 07:56:30|986.5|986.2|986.3|986|986.6|986.3|986.2|986|3832
1651219000000|2022-04-29 07:56:40|986.2|985.8|985.8|985.6|986.3|985.8|985.8|985.4|200
1651219010000|2022-04-29 07:56:50|986|985.7|986.2|985.8|986.3|986|985.9|985.5|2464
1651219020000|2022-04-29 07:57:00|986.1|985.9|985.1|984.8|986.1|985.9|985.1|984.8|2226
1651219030000|2022-04-29 07:57:10|985.2|984.7|985|984.6|985.3|984.9|984.8|984.6|1062
1651219040000|2022-04-29 07:57:20|984.9|984.5|985|984.7|985.1|984.8|984.7|984.4|664
1651219050000|2022-04-29 07:57:30|984.9|984.8|985.3|984.9|985.6|985.2|984.8|984.4|2237
1651219060000|2022-04-29 07:57:40|985.2|984.8|985.1|984.7|985.2|984.9|985|984.6|0
1651219070000|2022-04-29 07:57:50|985.2|984.8|986|985.7|986|985.7|985.2|984.8|555
1651219080000|2022-04-29 07:58:00|985.8|985.6|986.2|985.8|986.4|986|985.7|985.5|2584
1651219090000|2022-04-29 07:58:10|986.1|985.9|986.4|986.1|986.4|986.1|985.6|985.3|2892
1651219100000|2022-04-29 07:58:20|986.2|986|985.2|984.9|986.4|986|985.2|984.9|2657
1651219110000|2022-04-29 07:58:30|985.1|984.8|985.2|984.9|985.4|985.1|985.1|984.7|276
1651219120000|2022-04-29 07:58:40|985.1|984.8|985.1|984.8|985.4|985.1|985|984.7|500
1651219130000|2022-04-29 07:58:50|985.2|984.9|985|984.8|985.2|985|985|984.8|0
1651219140000|2022-04-29 07:59:00|984.9|984.7|985|984.6|985|984.8|984.8|984.4|2525
1651219150000|2022-04-29 07:59:10|984.9|984.7|984.4|984.2|985|984.7|984.2|983.9|600
1651219160000|2022-04-29 07:59:20|984.2|984.1|984.4|984.2|984.4|984.2|984.2|984|0
1651219170000|2022-04-29 07:59:30|984.6|984.3|985|984.7|985|984.7|984.6|984.3|1475
1651219180000|2022-04-29 07:59:40|984.9|984.8|985.4|985|985.6|985.3|984.8|984.7|1275
1651219190000|2022-04-29 07:59:50|985.3|984.9|985|984.8|985.4|985.1|984.9|984.8|0
1651219200000|2022-04-29 08:00:00|984.9|984.7|986.2|985.8|986.3|986|984.5|984.1|2539
1651219210000|2022-04-29 08:00:10|986.1|985.9|985.6|985.2|986.2|985.9|985.5|985.1|500
1651219220000|2022-04-29 08:00:20|985.7|985.3|985.3|984.9|986|985.7|985.3|984.9|0
1651219230000|2022-04-29 08:00:30|985.4|985|984.4|984.2|985.4|985|984.4|984.1|868
1651219240000|2022-04-29 08:00:40|984.5|984.1|984.8|984.4|984.8|984.6|984.5|984.1|252
1651219250000|2022-04-29 08:00:50|984.7|984.3|983.8|983.5|984.7|984.3|983.8|983.4|3837
1651219260000|2022-04-29 08:01:00|983.9|983.4|984.6|984.3|984.7|984.3|983.6|983.2|682
1651219270000|2022-04-29 08:01:10|984.5|984.4|984.4|984.2|984.6|984.4|984.1|983.7|6453
1651219280000|2022-04-29 08:01:20|984.5|984.3|985.1|984.9|985.5|985.2|984.5|984.3|10628
1651219290000|2022-04-29 08:01:30|985.2|985|985.5|985.1|985.5|985.2|985.2|984.9|664
1651219300000|2022-04-29 08:01:40|985.4|985.2|985.7|985.4|985.8|985.5|985.1|984.9|216
1651219310000|2022-04-29 08:01:50|985.6|985.3|985.2|984.9|985.6|985.3|984.9|984.6|75
1651219320000|2022-04-29 08:02:00|985.1|984.8|984.6|984.2|985.2|985|984.5|984.2|1157
1651219330000|2022-04-29 08:02:10|984.5|984.3|984.7|984.3|984.7|984.4|984.4|984.2|0
1651219340000|2022-04-29 08:02:20|984.6|984.2|984.2|983.9|984.8|984.5|984|983.8|2381
1651219350000|2022-04-29 08:02:30|984.1|983.8|984.2|983.8|984.2|983.9|983.9|983.5|0
1651219360000|2022-04-29 08:02:40|984.3|983.9|984.2|983.9|984.6|984.4|984.2|983.9|7525
1651219370000|2022-04-29 08:02:50|984.1|983.8|985.2|985|985.6|985.2|984.1|983.8|28787
1651219380000|2022-04-29 08:03:00|985.3|984.9|985.4|985.1|985.6|985.2|985.3|984.8|1461
1651219390000|2022-04-29 08:03:10|985.3|985|985.2|984.8|985.6|985.3|984.3|984|18102
1651219400000|2022-04-29 08:03:20|985.1|984.9|985.7|985.3|985.9|985.5|985.1|984.8|186
1651219410000|2022-04-29 08:03:30|985.6|985.2|985.1|984.8|985.6|985.2|985|984.6|100
1651219420000|2022-04-29 08:03:40|985|984.7|985.5|985.2|985.6|985.3|985|984.7|10685
1651219430000|2022-04-29 08:03:50|985.7|985.3|985.7|985.3|985.9|985.5|985.5|985.2|5022
1651219440000|2022-04-29 08:04:00|985.9|985.4|985.6|985.3|986.2|985.8|985.5|985.3|6552
1651219450000|2022-04-29 08:04:10|985.5|985.2|985.5|985.1|985.5|985.2|985.3|985|1524
1651219460000|2022-04-29 08:04:20|985.6|985.2|984.2|983.9|985.6|985.3|983.9|983.5|67982
1651219470000|2022-04-29 08:04:30|984.1|983.8|984.7|984.4|984.7|984.4|984.1|983.6|5188
1651219480000|2022-04-29 08:04:40|984.6|984.3|984.4|984|984.6|984.3|984.2|984|5077
1651219490000|2022-04-29 08:04:50|984.3|984.1|984.4|984.1|984.6|984.4|984.2|984|5891
1651219500000|2022-04-29 08:05:00|984.5|984.2|984.9|984.6|985|984.6|984.3|984.1|5563
1651219510000|2022-04-29 08:05:10|984.8|984.5|984|983.7|984.8|984.6|983.9|983.5|12961
1651219520000|2022-04-29 08:05:20|983.9|983.6|983.9|983.6|984.5|984.2|983.8|983.5|5342
1651219530000|2022-04-29 08:05:30|983.8|983.5|984.1|983.9|984.1|983.9|983.3|983.1|4957
1651219540000|2022-04-29 08:05:40|984.2|983.8|984.1|983.8|984.5|984.2|984|983.8|6229
1651219550000|2022-04-29 08:05:50|984|983.7|983.4|983.2|984|983.7|983.1|982.9|10609
1651219560000|2022-04-29 08:06:00|983.5|983.3|983.9|983.6|984.9|984.5|983.5|983.2|8684
1651219570000|2022-04-29 08:06:10|983.8|983.5|983.4|983.2|983.8|983.5|983.2|983|900
1651219580000|2022-04-29 08:06:20|983.5|983.5|983.3|983|983.6|983.5|983.2|983|15061
1651219590000|2022-04-29 08:06:30|983.2|982.9|983.4|983.1|983.4|983.1|982.9|982.6|50
1651219600000|2022-04-29 08:06:40|983.3|983|982.2|981.9|983.3|983|982.2|981.9|6319
1651219610000|2022-04-29 08:06:50|982.1|981.8|982.6|982.3|982.6|982.3|981.9|981.7|1591
1651219620000|2022-04-29 08:07:00|982.5|982.2|982.9|982.5|982.9|982.5|982.2|981.9|1175
1651219630000|2022-04-29 08:07:10|982.8|982.4|982.5|982.2|983.1|983|982.2|981.9|16593
1651219640000|2022-04-29 08:07:20|982.4|982.3|982.4|982|982.5|982.4|982.4|982|0
1651219650000|2022-04-29 08:07:30|982.5|982.1|983.1|982.7|983.2|982.9|982.5|982.1|240
1651219660000|2022-04-29 08:07:40|983.2|982.8|983.1|982.7|983.2|983.1|983|982.7|753
1651219670000|2022-04-29 08:07:50|983|982.8|983.3|983.1|983.5|983.3|982.5|982.3|7772
1651219680000|2022-04-29 08:08:00|983.2|983|982.5|982.2|983.2|983|982.5|982.1|1147
1651219690000|2022-04-29 08:08:10|982.4|982.3|982.7|982.4|982.9|982.6|982.4|982.2|4870
1651219700000|2022-04-29 08:08:20|982.6|982.3|982.5|982.2|982.7|982.4|982.3|982|2158
1651219710000|2022-04-29 08:08:30|982.6|982.3|983.1|982.8|983.2|982.9|982.6|982.3|4125
1651219720000|2022-04-29 08:08:40|983.2|982.9|983.6|983.3|983.8|983.5|983.2|982.9|11605
1651219730000|2022-04-29 08:08:50|983.5|983.2|984.1|983.7|984.1|983.8|983.3|983.1|548
1651219740000|2022-04-29 08:09:00|984|983.6|984.7|984.4|984.8|984.4|983.9|983.6|0
1651219750000|2022-04-29 08:09:10|984.6|984.2|984.4|984.1|984.6|984.2|984.1|983.8|3133
1651219760000|2022-04-29 08:09:20|984.3|984|984.4|984.1|984.5|984.1|984.3|983.9|0
1651219770000|2022-04-29 08:09:30|984.5|984.2|984.7|984.6|985.3|985.1|984.3|984.2|19283
1651219780000|2022-04-29 08:09:40|984.6|984.5|985.1|984.8|985.2|984.9|984.6|984.5|2611
1651219790000|2022-04-29 08:09:50|985|984.6|985.2|984.9|985.3|985|984.8|984.6|0
1651219800000|2022-04-29 08:10:00|985.1|985|984.9|984.6|985.2|985.1|984.9|984.6|596
1651219810000|2022-04-29 08:10:10|984.8|984.5|984.5|984.1|984.9|984.6|984.4|984.1|1276
1651219820000|2022-04-29 08:10:20|984.6|984.3|984.2|983.9|984.6|984.3|984.1|983.7|0
1651219830000|2022-04-29 08:10:30|984.1|983.8|984.4|984.1|984.4|984.1|983.8|983.5|111
1651219840000|2022-04-29 08:10:40|984.5|984.2|984.3|984|984.7|984.4|984.3|984|3572
1651219850000|2022-04-29 08:10:50|984.4|984.1|983.8|983.4|984.5|984.2|983.8|983.4|658
1651219860000|2022-04-29 08:11:00|983.7|983.3|983.9|983.5|983.9|983.5|983.5|983.2|500
1651219870000|2022-04-29 08:11:10|983.7|983.4|983.8|983.5|983.9|983.5|983.5|983.1|1120
1651219880000|2022-04-29 08:11:20|983.7|983.4|983.4|983.1|983.8|983.5|983.4|983.1|1058
1651219890000|2022-04-29 08:11:30|983.6|983|983.4|983.1|983.6|983.2|983.4|983|0
1651219900000|2022-04-29 08:11:40|983.3|983|983|982.6|983.4|983|982.9|982.5|397
1651219910000|2022-04-29 08:11:50|982.9|982.7|983.3|983|983.4|983.2|982.9|982.7|0
1651219920000|2022-04-29 08:12:00|983.2|983.1|982.8|982.5|983.2|983.1|982.6|982.3|2924
1651219930000|2022-04-29 08:12:10|982.7|982.6|982.9|982.6|983.1|982.8|982.7|982.5|790
1651219940000|2022-04-29 08:12:20|982.8|982.5|983|982.8|983.3|983|982.8|982.5|682
1651219950000|2022-04-29 08:12:30|983.1|982.7|983.6|983.3|983.7|983.3|983.1|982.7|1947
1651219960000|2022-04-29 08:12:40|983.5|983.2|983.7|983.3|983.8|983.4|983.4|983.1|500
1651219970000|2022-04-29 08:12:50|983.8|983.4|983.9|983.6|983.9|983.6|983.7|983.3|0
1651219980000|2022-04-29 08:13:00|983.8|983.5|983.6|983.2|983.9|983.6|983.5|983.2|517
1651219990000|2022-04-29 08:13:10|983.4|983.1|984.2|983.8|984.4|984|983.4|983.1|26461
1651220000000|2022-04-29 08:13:20|984.3|983.9|984.2|983.9|984.3|984|984|983.7|0
1651220010000|2022-04-29 08:13:30|984.1|984|984.4|984.1|984.7|984.6|984|983.8|11998
1651220020000|2022-04-29 08:13:40|984.2|984|984.4|984.1|984.7|984.4|984|983.7|2643
1651220030000|2022-04-29 08:13:50|984.5|984.2|984.5|984.2|984.9|984.5|984.4|984.1|1993
1651220040000|2022-04-29 08:14:00|984.4|984.1|984.5|984.3|984.6|984.3|984.3|984.1|0
1651220050000|2022-04-29 08:14:10|984.6|984.1|984.7|984.4|985|984.6|984.3|984|635
1651220060000|2022-04-29 08:14:20|984.8|984.5|985.1|984.8|985.3|984.9|984.8|984.4|0
1651220070000|2022-04-29 08:14:30|985|984.7|985.2|984.9|985.4|985.1|985|984.7|0
1651220080000|2022-04-29 08:14:40|985.1|984.8|984.7|984.4|985.1|984.8|984.6|984.4|1912
1651220090000|2022-04-29 08:14:50|984.6|984.3|984.8|984.5|984.9|984.6|984.5|984.2|533
1651220100000|2022-04-29 08:15:00|984.7|984.4|984.2|983.9|984.8|984.4|984.1|983.8|2153
1651220110000|2022-04-29 08:15:10|984.1|983.8|984.2|983.9|984.6|984.3|984.1|983.8|829
1651220120000|2022-04-29 08:15:20|984.1|983.8|984.8|984.5|984.8|984.5|984|983.7|1234
1651220130000|2022-04-29 08:15:30|984.7|984.6|984.7|984.4|984.9|984.6|984.6|984.4|0
1651220140000|2022-04-29 08:15:40|984.8|984.6|985.1|984.8|985.3|985|984.8|984.6|13560
1651220150000|2022-04-29 08:15:50|985.2|984.7|984.9|984.7|985.2|984.9|984.9|984.7|5280
1651220160000|2022-04-29 08:16:00|984.8|984.6|984.5|984.2|984.9|984.6|984.5|984.2|1054
1651220170000|2022-04-29 08:16:10|984.4|984.1|984|983.7|984.5|984.1|984|983.7|1977
1651220180000|2022-04-29 08:16:20|984.1|983.8|984.1|983.8|984.2|983.9|983.9|983.7|542
1651220190000|2022-04-29 08:16:30|984|983.7|983.5|983.3|984|983.7|983.3|983.1|532
1651220200000|2022-04-29 08:16:40|983.6|983.4|984.2|983.9|984.3|984.1|983.6|983.3|4348
1651220210000|2022-04-29 08:16:50|984.3|984|984.4|984.1|984.4|984.1|984.1|983.8|191
1651220220000|2022-04-29 08:17:00|984.5|984.2|984.7|984.4|984.8|984.6|984.5|984.2|577
1651220230000|2022-04-29 08:17:10|984.8|984.5|985|984.8|985.4|985.2|984.8|984.5|7303
1651220240000|2022-04-29 08:17:20|984.9|984.7|984.6|984.3|985|984.7|984.6|984.3|586
1651220250000|2022-04-29 08:17:30|984.7|984.4|984.5|984.2|984.8|984.5|984.5|984.1|0
1651220260000|2022-04-29 08:17:40|984.6|984.3|984.6|984.3|984.6|984.4|984.3|983.9|386
1651220270000|2022-04-29 08:17:50|984.5|984.2|985.1|984.9|987|986.8|984.3|984|125524
1651220280000|2022-04-29 08:18:00|985|984.8|985.5|985.2|985.6|985.4|984.7|984.5|4582
1651220290000|2022-04-29 08:18:10|985.6|985.3|984.9|984.6|985.6|985.4|984.9|984.6|13353
1651220300000|2022-04-29 08:18:20|984.8|984.5|985|984.7|985|984.7|984.6|984.3|0
1651220310000|2022-04-29 08:18:30|985.1|984.8|984.8|984.5|985.4|985.1|984.8|984.5|10156
1651220320000|2022-04-29 08:18:40|984.9|984.6|985|984.6|985|984.7|984.8|984.5|0
1651220330000|2022-04-29 08:18:50|985.1|984.7|984.8|984.5|985.2|984.9|984.8|984.5|1045
1651220340000|2022-04-29 08:19:00|984.9|984.6|984.9|984.6|985|984.7|984.8|984.5|0
1651220350000|2022-04-29 08:19:10|984.8|984.5|984.6|984.3|984.8|984.5|984.4|984.1|1075
1651220360000|2022-04-29 08:19:20|984.7|984.4|984.9|984.6|985.1|984.8|984.7|984.4|1059
1651220370000|2022-04-29 08:19:30|984.8|984.5|984.5|984.2|984.8|984.6|984.3|984|0
1651220380000|2022-04-29 08:19:40|984.6|984.3|984.5|984.2|984.6|984.3|984.3|984|332
1651220390000|2022-04-29 08:19:50|984.6|984.3|984.7|984.4|984.7|984.4|984.6|984.3|801
1651220400000|2022-04-29 08:20:00|984.8|984.5|985.3|985|985.4|985.1|984.6|984.4|2439
1651220410000|2022-04-29 08:20:10|985.2|984.9|985.3|985|985.3|985.1|985.2|984.9|0
1651220420000|2022-04-29 08:20:20|985.2|985.1|985.7|985.5|985.7|985.5|985.2|985|4968
1651220430000|2022-04-29 08:20:30|985.6|985.4|985.6|985.2|985.7|985.5|985.4|985.2|706
1651220440000|2022-04-29 08:20:40|985.7|985.3|985|984.8|985.7|985.3|985|984.7|0
1651220450000|2022-04-29 08:20:50|985.1|984.9|985.3|985.1|985.6|985.3|985.1|984.8|856
1651220460000|2022-04-29 08:21:00|985.2|985|985.4|985.1|985.4|985.3|985.2|985|0
1651220470000|2022-04-29 08:21:10|985.3|985.2|985.3|985.1|985.4|985.2|985.3|985.1|0
1651220480000|2022-04-29 08:21:20|985.4|985.2|985.2|985|985.4|985.2|985.1|985|1705
1651220490000|2022-04-29 08:21:30|985.3|984.8|985.2|985|985.3|985|985|984.8|273
1651220500000|2022-04-29 08:21:40|985.1|984.9|985.5|985.1|985.5|985.2|984.8|984.7|5289
1651220510000|2022-04-29 08:21:50|985.4|985|984.7|984.5|985.4|985|984.5|984.3|1016
1651220520000|2022-04-29 08:22:00|984.9|984.6|984.5|984.2|984.9|984.7|984.2|983.9|5332
1651220530000|2022-04-29 08:22:10|984.4|984.1|985.1|984.8|985.1|984.8|984.4|984.1|843
1651220540000|2022-04-29 08:22:20|985.2|984.9|985.2|984.9|985.3|985|985|984.7|584
1651220550000|2022-04-29 08:22:30|985.3|985|985.2|985|985.6|985.3|985.2|984.9|4576
1651220560000|2022-04-29 08:22:40|985.3|984.9|984.7|984.3|985.3|984.9|984.6|984.3|1548
1651220570000|2022-04-29 08:22:50|984.6|984.4|984.5|984.1|984.7|984.4|984.4|984.1|0
1651220580000|2022-04-29 08:23:00|984.6|984.2|984.5|984.2|984.7|984.5|984.4|984.2|57
1651220590000|2022-04-29 08:23:10|984.4|984.1|985|984.7|985|984.7|984.3|984.1|1056
1651220600000|2022-04-29 08:23:20|984.9|984.6|985.4|985.1|985.5|985.2|984.9|984.6|3125
1651220610000|2022-04-29 08:23:30|985.5|985.2|984.7|984.4|985.5|985.2|984.7|984.4|1175
1651220620000|2022-04-29 08:23:40|984.6|984.5|984.5|984.2|984.8|984.5|984.5|984.2|110
1651220630000|2022-04-29 08:23:50|984.6|984.4|984.3|984|984.6|984.4|984.2|983.9|500
1651220640000|2022-04-29 08:24:00|984.4|983.9|984.3|984.1|984.4|984.3|984.3|983.9|874
1651220650000|2022-04-29 08:24:10|984.2|984|983.9|983.6|984.2|984|983.5|983.2|18714
1651220660000|2022-04-29 08:24:20|984|983.5|983.6|983.3|984|983.6|983.6|983.3|0
1651220670000|2022-04-29 08:24:30|983.5|983.2|983.5|983.1|983.5|983.3|983.3|983|0
1651220680000|2022-04-29 08:24:40|983.4|983|983.5|983.2|983.7|983.5|983.3|983|7583
1651220690000|2022-04-29 08:24:50|983.6|983.3|983.3|983|983.8|983.5|983.1|983|2693
1651220700000|2022-04-29 08:25:00|983.4|983.1|983|982.7|983.4|983.2|982.7|982.4|4574
1651220710000|2022-04-29 08:25:10|982.8|982.6|983|982.7|983|982.7|982.1|982|7393
1651220720000|2022-04-29 08:25:20|982.9|982.6|982.9|982.6|983|982.6|982.5|982.2|2427
1651220730000|2022-04-29 08:25:30|982.8|982.5|982.9|982.6|983.1|982.9|982.8|982.4|682
1651220740000|2022-04-29 08:25:40|982.8|982.5|982.4|982.1|982.8|982.5|982.3|982|2063
1651220750000|2022-04-29 08:25:50|982.5|982.2|982.9|982.6|983.1|982.7|982.5|982.2|12000
1651220760000|2022-04-29 08:26:00|982.8|982.5|983.2|982.8|983.2|982.9|982.8|982.5|0
1651220770000|2022-04-29 08:26:10|983.1|982.7|983.3|983|983.3|983.1|982.8|982.5|2013
1651220780000|2022-04-29 08:26:20|983.4|983.1|983.6|983.3|984|983.7|983.4|983|2506
1651220790000|2022-04-29 08:26:30|983.5|983.2|982.7|982.5|983.5|983.3|982.7|982.4|2349
1651220800000|2022-04-29 08:26:40|982.8|982.4|983.1|982.7|983.1|982.9|982.8|982.4|1286
1651220810000|2022-04-29 08:26:50|983|982.8|982.7|982.4|983.1|982.9|982.7|982.4|0
1651220820000|2022-04-29 08:27:00|982.6|982.3|982.5|982.2|982.7|982.4|982.2|981.9|1074
1651220830000|2022-04-29 08:27:10|982.4|982.1|983.1|982.8|983.1|982.8|982.3|982|1549
1651220840000|2022-04-29 08:27:20|983.2|982.9|983|982.7|983.2|983|983|982.7|105
1651220850000|2022-04-29 08:27:30|983.1|982.8|982.9|982.7|983.1|982.8|982.8|982.5|803
1651220860000|2022-04-29 08:27:40|983|982.6|983.2|982.9|983.2|983|983|982.6|599
1651220870000|2022-04-29 08:27:50|983.1|983|982.9|982.7|983.1|983|982.9|982.7|0
1651220880000|2022-04-29 08:28:00|983|982.8|984|983.8|984|983.8|983|982.8|19346
1651220890000|2022-04-29 08:28:10|983.9|983.7|984|983.8|984|983.8|983.8|983.5|2346
1651220900000|2022-04-29 08:28:20|983.9|983.7|984.1|983.8|984.2|984|983.9|983.6|1000
1651220910000|2022-04-29 08:28:30|984|983.7|983.8|983.5|984.1|983.8|983.6|983.4|708
1651220920000|2022-04-29 08:28:40|983.7|983.4|984.1|983.8|984.2|983.9|983.7|983.3|600
1651220930000|2022-04-29 08:28:50|983.9|983.7|984.4|984.1|984.5|984.2|983.9|983.6|1980
1651220940000|2022-04-29 08:29:00|984.5|984.2|985|984.7|985.1|984.8|984.3|984.1|5733
1651220950000|2022-04-29 08:29:10|985.1|984.8|984.9|984.7|985.1|984.8|984.9|984.7|97
1651220960000|2022-04-29 08:29:20|985|984.8|985.1|984.8|985.2|984.9|984.9|984.7|0
1651220970000|2022-04-29 08:29:30|985|984.7|985.7|985.4|985.8|985.5|985|984.7|1058
1651220980000|2022-04-29 08:29:40|985.8|985.5|985.8|985.5|985.8|985.6|985.7|985.3|0
1651220990000|2022-04-29 08:29:50|985.9|985.6|986.1|985.9|986.1|985.9|985.9|985.6|7995
1651221000000|2022-04-29 08:30:00|986.2|985.8|985.5|985.2|986.3|986.1|985.5|985.2|11332
1651221010000|2022-04-29 08:30:10|985.4|985.1|985.1|984.9|985.4|985.1|985.1|984.8|258
1651221020000|2022-04-29 08:30:20|985.2|985|984.9|984.5|985.3|985|984.5|984.2|769
1651221030000|2022-04-29 08:30:30|985|984.6|985.1|984.8|985.2|984.9|985|984.6|0
1651221040000|2022-04-29 08:30:40|985|984.7|984.4|984.1|985.1|984.7|984.3|984|4586
1651221050000|2022-04-29 08:30:50|984.5|984|984.5|984.2|984.6|984.3|984.5|984|0
1651221060000|2022-04-29 08:31:00|984.6|984.3|985.3|985|985.3|985|984.5|984.1|858
1651221070000|2022-04-29 08:31:10|985.4|985.1|985.2|984.9|985.4|985.2|984.9|984.7|5932
1651221080000|2022-04-29 08:31:20|985.1|984.8|985.3|985|985.3|985|985.1|984.8|0
1651221090000|2022-04-29 08:31:30|985.4|985.1|985.5|985.2|985.7|985.4|985.4|985.1|0
1651221100000|2022-04-29 08:31:40|985.6|985.3|985.7|985.4|985.8|985.5|985.6|985.3|0
1651221110000|2022-04-29 08:31:50|985.6|985.3|985.3|985|985.7|985.3|985.2|984.9|5299
1651221120000|2022-04-29 08:32:00|985.2|984.9|985.5|985.2|985.5|985.3|985|984.6|3348
1651221130000|2022-04-29 08:32:10|985.4|985.3|985.6|985.2|985.7|985.4|985.4|985.2|606
1651221140000|2022-04-29 08:32:20|985.5|985.3|985.3|984.9|985.6|985.3|985.3|984.9|556
1651221150000|2022-04-29 08:32:30|985.2|985|985.5|985.2|985.6|985.3|985|984.9|15145
1651221160000|2022-04-29 08:32:40|985.4|985.1|985.9|985.7|986|985.7|985.4|985.1|4485
1651221170000|2022-04-29 08:32:50|985.8|985.5|985.6|985.3|985.8|985.6|985.5|985.2|301
1651221180000|2022-04-29 08:33:00|985.7|985.4|985.6|985.4|985.7|985.4|985.6|985.3|0
1651221190000|2022-04-29 08:33:10|985.5|985.3|985.8|985.5|985.8|985.5|985.5|985.3|400
1651221200000|2022-04-29 08:33:20|985.7|985.4|985|984.7|985.7|985.4|985|984.7|0
1651221210000|2022-04-29 08:33:30|984.9|984.6|985.1|984.8|985.2|984.9|984.9|984.6|0
1651221220000|2022-04-29 08:33:40|985.2|984.9|984.8|984.5|985.2|984.9|984.8|984.5|0
1651221230000|2022-04-29 08:33:50|984.7|984.4|984.8|984.5|985.1|984.8|984.5|984.1|679
1651221240000|2022-04-29 08:34:00|984.9|984.6|984.9|984.6|985.2|984.9|984.8|984.5|682
1651221250000|2022-04-29 08:34:10|984.8|984.5|984.9|984.7|984.9|984.7|984.7|984.5|0
1651221260000|2022-04-29 08:34:20|985|984.8|984.7|984.3|985.2|984.9|984.5|984.3|600
1651221270000|2022-04-29 08:34:30|984.6|984.2|984.5|984.2|984.6|984.3|984.3|984|508
1651221280000|2022-04-29 08:34:40|984.4|984.1|984.3|983.9|984.4|984.1|984.2|983.9|0
1651221290000|2022-04-29 08:34:50|984.2|984|984.2|984|984.3|984.1|984.2|983.9|0
1651221300000|2022-04-29 08:35:00|984.1|983.8|983.7|983.4|984.1|983.8|983.6|983.3|740
1651221310000|2022-04-29 08:35:10|983.6|983.3|984.2|983.9|984.2|984|983.6|983.3|1519
1651221320000|2022-04-29 08:35:20|984.1|983.8|983.6|983.2|984.1|983.8|983.5|983.2|600
1651221330000|2022-04-29 08:35:30|983.7|983.3|983.8|983.5|983.8|983.5|983.7|983.3|0
1651221340000|2022-04-29 08:35:40||983.4||983.6||983.7||983.4|0
1651221350000|2022-04-29 08:35:50|984|983.7|984.7|984.4|984.8|984.5|984|983.7|2471
1651221360000|2022-04-29 08:36:00|984.6|984.3|984.5|984.2|984.7|984.5|984.5|984.2|705
1651221370000|2022-04-29 08:36:10|984.4|984.1|984.5|984.2|984.5|984.3|984.3|984.1|300
1651221380000|2022-04-29 08:36:20|984.4|984.1|984.4|984.2|984.5|984.2|984.3|984.1|0
1651221390000|2022-04-29 08:36:30|984.5|984.3|985.4|985.1|985.4|985.2|984.5|984.3|4165
1651221400000|2022-04-29 08:36:40|985.3|985|984.7|984.4|985.3|985|984.7|984.4|508
1651221410000|2022-04-29 08:36:50|984.6|984.3|984.7|984.4|984.7|984.5|984.4|984.2|527
1651221420000|2022-04-29 08:37:00|984.6|984.3|984.7|984.4|984.7|984.4|984.5|984.3|57
1651221430000|2022-04-29 08:37:10|984.6|984.3|984.1|983.8|984.6|984.3|984|983.7|1649
1651221440000|2022-04-29 08:37:20|984.2|983.9|984.6|984.3|984.6|984.3|983.9|983.6|3033
1651221450000|2022-04-29 08:37:30|984.7|984.4|984.7|984.4|984.9|984.7|984.6|984.3|490
1651221460000|2022-04-29 08:37:40|984.6|984.5|984.9|984.7|984.9|984.7|984.6|984.3|279
1651221470000|2022-04-29 08:37:50|985|984.8|985|984.7|985.1|984.8|984.9|984.7|1178
1651221480000|2022-04-29 08:38:00|984.9|984.6|985.2|984.9|985.3|985|984.7|984.4|7402
1651221490000|2022-04-29 08:38:10|985.3|985|984.9|984.6|985.3|985.1|984.9|984.6|0
1651221500000|2022-04-29 08:38:20|984.8|984.5|985.1|984.8|985.3|985.1|984.8|984.5|5677
1651221510000|2022-04-29 08:38:30|985|984.7|985.2|984.9|985.4|985.2|985|984.7|1521
1651221520000|2022-04-29 08:38:40|985.1|985|985.1|984.9|985.2|985|985|984.7|0
1651221530000|2022-04-29 08:38:50|985|984.8|985.5|985.2|985.5|985.2|985|984.7|1683
1651221540000|2022-04-29 08:39:00|985.6|985.3|985.8|985.6|985.8|985.6|985.5|985.2|750
1651221550000|2022-04-29 08:39:10|985.9|985.5|985.4|985.1|986.1|986|985.3|985.1|28659
1651221560000|2022-04-29 08:39:20|985.3|985.2|985.6|985.4|985.7|985.4|985.3|985.1|100
1651221570000|2022-04-29 08:39:30|985.7|985.3|985.6|985.3|985.7|985.3|985.4|985.1|0
1651221580000|2022-04-29 08:39:40|985.5|985.2|985.4|985.1|985.6|985.2|985.4|985.1|0
1651221590000|2022-04-29 08:39:50|985.3|985|985.5|985.2|985.5|985.2|985.3|985|254
1651221600000|2022-04-29 08:40:00|985.4|985.3|985.6|985.3|985.8|985.6|985.4|985.1|2834
1651221610000|2022-04-29 08:40:10|985.7|985.4|986.3|985.9|986.3|986|985.6|985.3|6580
1651221620000|2022-04-29 08:40:20|986.2|986|985.7|985.5|986.2|986.1|985.7|985.4|2952
1651221630000|2022-04-29 08:40:30|985.6|985.4|985.9|985.7|986|985.7|985.6|985.3|0
1651221640000|2022-04-29 08:40:40|986|985.6|985.5|985.2|986|985.6|985.3|985.1|7549
1651221650000|2022-04-29 08:40:50|985.4|985.1|985.3|985|985.4|985.1|985.2|985|309
1651221660000|2022-04-29 08:41:00|985.2|984.9|985.2|984.9|985.2|984.9|985|984.7|312
1651221670000|2022-04-29 08:41:10|985.1|984.8|984.4|984.1|985.1|984.8|984.2|984|996
1651221680000|2022-04-29 08:41:20|984.5|984.2|984.4|984.1|984.5|984.3|984.3|984|74
1651221690000|2022-04-29 08:41:30|984.3|984|984.7|984.4|984.9|984.6|984.2|984|708
1651221700000|2022-04-29 08:41:40|984.8|984.5|984.8|984.5|984.9|984.6|984.7|984.4|0
1651221710000|2022-04-29 08:41:50|984.7|984.4|984.7|984.4|984.9|984.6|984.5|984.2|300
1651221720000|2022-04-29 08:42:00|984.8|984.5|985.6|985.2|985.6|985.3|984.8|984.5|3482
1651221730000|2022-04-29 08:42:10|985.7|985.3|986.1|986|986.3|986.1|985.7|985.3|12880
1651221740000|2022-04-29 08:42:20|986|985.9|985.5|985.2|986.1|986|985.1|984.8|3267
1651221750000|2022-04-29 08:42:30|985.6|985.3|985.6|985.3|985.6|985.3|985.4|985.1|0
1651221760000|2022-04-29 08:42:40|985.5|985.2|985.3|985|985.6|985.3|985.2|985|0
1651221770000|2022-04-29 08:42:50|985.4|985.1|984.8|984.6|985.5|985.2|984.8|984.5|849
1651221780000|2022-04-29 08:43:00|984.9|984.7|985.3|985|985.3|985|984.9|984.7|0
1651221790000|2022-04-29 08:43:10|985.4|985.1|985.4|985.1|985.4|985.2|985.3|985|0
1651221800000|2022-04-29 08:43:20|985.3|985|985.4|985.1|985.4|985.2|985.3|985|0
1651221810000|2022-04-29 08:43:30|985.3|985.2|985.6|985.4|985.9|985.7|985.3|985.1|2784
1651221820000|2022-04-29 08:43:40|985.5|985.3|985.5|985.3|985.7|985.4|985.5|985.2|0
1651221830000|2022-04-29 08:43:50|985.6|985.4|985.7|985.4|985.7|985.5|985.5|985.3|537
1651221840000|2022-04-29 08:44:00|985.6|985.3|985.6|985.3|985.7|985.4|985.3|985|1191
1651221850000|2022-04-29 08:44:10|985.5|985.2|985.6|985.3|985.7|985.4|985.2|985|1305
1651221860000|2022-04-29 08:44:20|985.4|985.2|985.7|985.5|985.7|985.5|985.4|985.2|600
1651221870000|2022-04-29 08:44:30|985.6|985.4|985.6|985.2|985.6|985.5|985.4|985.2|0
1651221880000|2022-04-29 08:44:40|985.5|985.3|984.8|984.6|985.6|985.3|984.8|984.6|729
1651221890000|2022-04-29 08:44:50|984.9|984.7|985|984.7|985.1|984.8|984.8|984.6|400
1651221900000|2022-04-29 08:45:00|984.9|984.6|984.6|984.3|984.9|984.6|984.4|984|0
1651221910000|2022-04-29 08:45:10|984.8|984.4|985.1|984.8|985.1|984.9|984.8|984.4|1716
1651221920000|2022-04-29 08:45:20|985.2|984.9|985.4|985.1|985.6|985.3|985.2|984.9|680
1651221930000|2022-04-29 08:45:30|985.5|985.3|985.9|985.7|986.1|985.9|985.4|985.1|10600
1651221940000|2022-04-29 08:45:40|986|985.6|986.1|985.8|986.1|985.9|985.8|985.6|6120
1651221950000|2022-04-29 08:45:50|986|985.9|986|985.8|986.1|985.9|986|985.8|2155
1651221960000|2022-04-29 08:46:00|985.9|985.7|986.1|985.8|986.1|985.9|985.8|985.5|1850
1651221970000|2022-04-29 08:46:10|986|985.9|985.7|985.4|986|985.9|985.6|985.4|0
1651221980000|2022-04-29 08:46:20|985.8|985.3|985.6|985.3|985.8|985.4|985.6|985.3|0
1651221990000|2022-04-29 08:46:30|985.7|985.4|986.1|985.8|986.1|985.9|985.7|985.4|2590
1651222000000|2022-04-29 08:46:40|986|985.7|986.2|985.9|986.3|986|986|985.7|1745
1651222010000|2022-04-29 08:46:50|986.3|986.1|986.7|986.4|986.7|986.4|986.3|986|1739
1651222020000|2022-04-29 08:47:00|986.8|986.5|987.3|987|987.4|987|986.8|986.5|3809
1651222030000|2022-04-29 08:47:10|987.4|987.1|987.4|987.1|987.5|987.1|987.2|987|0
1651222040000|2022-04-29 08:47:20|987.5|987|987.5|987.3|987.6|987.3|987.2|987|123
1651222050000|2022-04-29 08:47:30|987.4|987.2|987.2|987|987.5|987.3|987.2|987|0
1651222060000|2022-04-29 08:47:40|987.1|986.9|987.5|987.1|987.5|987.3|987|986.8|5409
1651222070000|2022-04-29 08:47:50|987.4|987|987|986.7|987.4|987|986.9|986.6|1132
1651222080000|2022-04-29 08:48:00|986.7|986.6|986.9|986.6|986.9|986.7|986.7|986.4|1207
1651222090000|2022-04-29 08:48:10|986.8|986.7|986.7|986.4|986.9|986.7|986.6|986.3|0
1651222100000|2022-04-29 08:48:20|986.8|986.5|987|986.7|987|986.8|986.7|986.4|389
1651222110000|2022-04-29 08:48:30|986.9|986.6|986.4|986.1|986.9|986.6|986.4|986.1|673
1651222120000|2022-04-29 08:48:40|986.5|986.2|986.3|986|986.6|986.3|986.3|986|1955
1651222130000|2022-04-29 08:48:50|986.4|986.1|986.4|986.1|986.6|986.3|986.3|986|774
1651222140000|2022-04-29 08:49:00|986.3|986|986.4|986.1|986.5|986.2|986.1|985.8|440
1651222150000|2022-04-29 08:49:10|986.3|986|985.9|985.6|986.3|986|985.8|985.5|1950
1651222160000|2022-04-29 08:49:20|986|985.7|986|985.7|986.1|985.8|985.6|985.2|1708
1651222170000|2022-04-29 08:49:30|986.1|985.8|986.1|985.9|986.2|985.9|986|985.7|0
1651222180000|2022-04-29 08:49:40|986.2|986|986.7|986.4|987|986.7|986.2|985.9|3979
1651222190000|2022-04-29 08:49:50|986.8|986.5|986.5|986.1|986.9|986.6|986.4|986.1|560
1651222200000|2022-04-29 08:50:00|986.4|986.2|986.6|986.3|986.8|986.5|986.4|986.2|0
1651222210000|2022-04-29 08:50:10|986.5|986.2|986.6|986.3|986.8|986.5|986.5|986.2|70
1651222220000|2022-04-29 08:50:20|986.7|986.4|986.9|986.7|987.2|986.9|986.6|986.4|3023
1651222230000|2022-04-29 08:50:30|986.8|986.6|986.3|985.9|986.8|986.6|986.2|985.9|2574
1651222240000|2022-04-29 08:50:40|986.2|986|986.2|985.8|986.3|986|986.1|985.8|0
1651222250000|2022-04-29 08:50:50|986.3|985.9|986.1|985.9|986.3|986|986.1|985.9|0
1651222260000|2022-04-29 08:51:00|986|986|986.5|986.3|986.5|986.3|986|986|3232
1651222270000|2022-04-29 08:51:10|986.6|986.4|986.7|986.3|986.8|986.5|986.5|986.2|472
1651222280000|2022-04-29 08:51:20|986.6|986.2|986.7|986.4|986.7|986.4|986.5|986.2|0
1651222290000|2022-04-29 08:51:30|986.6|986.3|986.6|986.4|986.6|986.4|986.6|986.3|0
1651222300000|2022-04-29 08:51:40|986.7|986.5|986.7|986.5|987|986.6|986.6|986.4|3092
1651222310000|2022-04-29 08:51:50|986.8|986.4|986.7|986.4|986.8|986.5|986.6|986.4|761
1651222320000|2022-04-29 08:52:00|986.6|986.3|986.6|986.4|986.7|986.4|986.4|986.2|2183
1651222330000|2022-04-29 08:52:10|986.7|986.5|986.7|986.6|987.4|987.3|986.6|986.5|19000
1651222340000|2022-04-29 08:52:20|986.9|986.7|986.9|986.7|987|986.7|986.2|986.1|13673
1651222350000|2022-04-29 08:52:30|986.8|986.6|986.5|986.2|986.9|986.6|986.4|986.1|5376
1651222360000|2022-04-29 08:52:40|986.6|986.3|986.2|986|986.6|986.3|986.2|985.9|332
1651222370000|2022-04-29 08:52:50|986.3|985.9|985.9|985.7|986.3|985.9|985.8|985.7|0
1651222380000|2022-04-29 08:53:00|985.8|985.6|986|985.8|986|985.8|985.8|985.5|601
1651222390000|2022-04-29 08:53:10|985.9|985.7|985.9|985.6|986|985.8|985.9|985.6|986
1651222400000|2022-04-29 08:53:20|986|985.7|986|985.8|986|985.8|985.9|985.6|0
1651222410000|2022-04-29 08:53:30|986.1|985.9|985.6|985.4|986.2|986|985.6|985.3|6478
1651222420000|2022-04-29 08:53:40|985.5|985.3|985.3|985|985.5|985.3|985.3|985|528
1651222430000|2022-04-29 08:53:50|985.5|985.1|985.1|984.8|985.5|985.2|985|984.7|3273
1651222440000|2022-04-29 08:54:00|985.2|984.9|985.5|985.2|985.6|985.4|985.2|984.9|3499
1651222450000|2022-04-29 08:54:10|985.6|985.3|985.2|984.9|985.6|985.3|985|984.7|1295
1651222460000|2022-04-29 08:54:20|985.3|985|985.4|985.1|985.6|985.3|984.8|984.5|20249
1651222470000|2022-04-29 08:54:30|985.3|985|985.4|985.2|985.5|985.3|985.2|984.9|272
1651222480000|2022-04-29 08:54:40|985.3|985.3|985.8|985.5|985.8|985.5|985.3|985.1|3626
1651222490000|2022-04-29 08:54:50|985.7|985.6|985.5|985.2|985.7|985.6|985.2|985|10745
1651222500000|2022-04-29 08:55:00|985.4|985.1|985.3|985.1|985.5|985.2|985.1|984.9|776
1651222510000|2022-04-29 08:55:10|985.4|985.2|985.3|985.1|985.4|985.3|985.3|985|4902
1651222520000|2022-04-29 08:55:20|985.4|985.2|985.6|985.3|985.7|985.4|985.4|985.2|18506
1651222530000|2022-04-29 08:55:30|985.7|985.4|985.9|985.7|985.9|985.7|985.5|985.3|356
1651222540000|2022-04-29 08:55:40|986|985.8|986.3|986.1|986.3|986.1|985.9|985.7|2199
1651222550000|2022-04-29 08:55:50|986.4|986.2|986.1|985.9|986.4|986.2|986|985.8|507
1651222560000|2022-04-29 08:56:00|986|985.8|986.1|985.8|986.2|985.9|985.8|985.5|3764
1651222570000|2022-04-29 08:56:10|986|985.7|986|985.8|986.2|985.9|985.9|985.7|503
1651222580000|2022-04-29 08:56:20|986.1|985.7|986|985.7|986.1|985.7|985.8|985.7|2690
1651222590000|2022-04-29 08:56:30|986.1|985.8|985.7|985.5|986.1|985.9|985.7|985.5|3002
1651222600000|2022-04-29 08:56:40|985.6|985.4|985.2|984.9|985.6|985.4|985.1|984.9|0
1651222610000|2022-04-29 08:56:50|985.1|984.8|985.1|984.8|985.2|984.9|984.8|984.6|527
1651222620000|2022-04-29 08:57:00|985|984.7|985|984.8|985|984.9|984.8|984.6|574
1651222630000|2022-04-29 08:57:10|985.1|984.9|985.3|985|985.5|985.2|985.1|984.9|3491
1651222640000|2022-04-29 08:57:20|985.2|984.9|985.2|985|985.4|985.1|985.2|984.9|0
1651222650000|2022-04-29 08:57:30|985.3|984.9|985.7|985.5|985.7|985.5|985.3|984.9|764
1651222660000|2022-04-29 08:57:40|985.6|985.4|985.2|985|985.6|985.4|985.1|984.9|126
1651222670000|2022-04-29 08:57:50|985.1|984.9|984.9|984.6|985.1|984.9|984.8|984.5|332
1651222680000|2022-04-29 08:58:00|984.8|984.5|984.6|984.4|984.9|984.5|984.5|984.3|0
1651222690000|2022-04-29 08:58:10|984.5|984.3|985.1|984.8|985.1|984.8|984.5|984.3|2219
1651222700000|2022-04-29 08:58:20|985.2|984.9|984.8|984.4|985.2|985|984.6|984.3|20850
1651222710000|2022-04-29 08:58:30|984.7|984.5|985|984.7|985|984.8|984.7|984.4|1728
1651222720000|2022-04-29 08:58:40|985.1|984.8|985.1|984.8|985.2|984.8|984.9|984.7|109
1651222730000|2022-04-29 08:58:50|985|984.9|985.2|985|985.2|985|985|984.8|0
1651222740000|2022-04-29 08:59:00|985.3|984.9|985.4|985.1|985.4|985.1|985.3|984.9|1215
1651222750000|2022-04-29 08:59:10|985.3|985|984.9|984.5|985.3|985|984.6|984.3|4730
1651222760000|2022-04-29 08:59:20|984.8|984.4|984.8|984.5|985|984.6|984.7|984.4|0
1651222770000|2022-04-29 08:59:30|984.9|984.6|984.8|984.5|985|984.7|984.8|984.5|1014
1651222780000|2022-04-29 08:59:40|984.9|984.6|984.9|984.6|984.9|984.6|984.8|984.5|0
1651222790000|2022-04-29 08:59:50|985|984.5|985|984.7|985|984.7|984.9|984.5|0
1651222800000|2022-04-29 09:00:00|985.1|984.8|984.8|984.5|985.1|984.9|984.8|984.5|938
1651222810000|2022-04-29 09:00:10|984.9|984.6|985|984.7|985.1|984.8|984.8|984.5|2629
1651222820000|2022-04-29 09:00:20|984.9|984.6|984.6|984.3|984.9|984.6|984.4|984.1|1514
1651222830000|2022-04-29 09:00:30|984.5|984.2|984.5|984.2|984.6|984.3|984.4|984.1|400
1651222840000|2022-04-29 09:00:40|984.6|984.3|984.8|984.5|984.8|984.5|984.6|984.3|363
1651222850000|2022-04-29 09:00:50|984.7|984.6|984.5|984.3|984.8|984.6|984.5|984.2|202
1651222860000|2022-04-29 09:01:00|984.4|984.2|983.9|983.6|984.5|984.2|983.7|983.5|20622
1651222870000|2022-04-29 09:01:10|983.8|983.5|983.9|983.6|983.9|983.6|983.7|983.4|1638
1651222880000|2022-04-29 09:01:20|984|983.7|984.1|983.8|984.2|983.9|984|983.7|1321
1651222890000|2022-04-29 09:01:30|984.2|983.9|984.3|983.9|984.5|984.2|984.2|983.9|2537
1651222900000|2022-04-29 09:01:40|984.2|983.8|983.6|983.4|984.2|984|983.6|983.4|23
1651222910000|2022-04-29 09:01:50|983.7|983.5|983.7|983.5|983.8|983.5|983.6|983.4|0
1651222920000|2022-04-29 09:02:00|983.8|983.6|984|983.7|984.2|983.9|983.7|983.5|6879
1651222930000|2022-04-29 09:02:10|983.9|983.8|984|983.7|984.6|984.3|983.8|983.5|1740
1651222940000|2022-04-29 09:02:20|983.9|983.8|984.1|983.8|984.3|984|983.9|983.7|0
1651222950000|2022-04-29 09:02:30|984|983.7|984.1|983.8|984.2|983.9|984|983.7|0
1651222960000|2022-04-29 09:02:40|984.2|983.9|984|983.7|984.2|983.9|984|983.7|0
1651222970000|2022-04-29 09:02:50|984.1|983.8|984|983.7|984.1|983.8|984|983.7|0
1651222980000|2022-04-29 09:03:00|983.9|983.8|983.9|983.7|984.1|983.9|983.9|983.7|2398
1651222990000|2022-04-29 09:03:10|984|983.8|984.1|983.9|984.1|983.9|984|983.7|1000
1651223000000|2022-04-29 09:03:20|984.2|984|983.9|983.6|984.5|984.3|983.8|983.6|4578
1651223010000|2022-04-29 09:03:30|983.7|983.7|984|983.7|984.1|983.8|983.7|983.6|800
1651223020000|2022-04-29 09:03:40|984.1|983.8|984.1|983.9|984.1|983.9|984|983.7|473
1651223030000|2022-04-29 09:03:50|984|983.8|984.3|984|984.4|984.1|984|983.7|866
1651223040000|2022-04-29 09:04:00|984.2|983.9|984.2|983.9|984.2|984|984|983.8|0
1651223050000|2022-04-29 09:04:10|984.1|984|984.1|983.8|984.1|984|984.1|983.8|0
1651223060000|2022-04-29 09:04:20|984.2|983.9|984.8|984.4|984.9|984.6|984.2|983.9|2458
1651223070000|2022-04-29 09:04:30|984.9|984.5|985.3|985|985.3|985|984.9|984.5|0
1651223080000|2022-04-29 09:04:40|985.2|985.2|985|984.8|985.4|985.3|985|984.8|2264
1651223090000|2022-04-29 09:04:50|985.1|984.7|984.9|984.5|985.1|984.7|984.8|984.5|1036
1651223100000|2022-04-29 09:05:00|985|984.6|984.8|984.5|985|984.8|984.5|984.1|27049
1651223110000|2022-04-29 09:05:10|984.7|984.4|984.4|984.1|984.7|984.4|984.3|984.1|332
1651223120000|2022-04-29 09:05:20|984.3|984|984.1|983.9|984.3|984|983.9|983.7|164
1651223130000|2022-04-29 09:05:30|984.2|984|984|983.7|984.2|984|984|983.7|592
1651223140000|2022-04-29 09:05:40|983.9|983.6|983.6|983.4|983.9|983.7|983.6|983.4|2589
1651223150000|2022-04-29 09:05:50|983.7|983.3|983.7|983.4|983.7|983.5|983|982.7|15186
1651223160000|2022-04-29 09:06:00|983.6|983.3|983.5|983.2|983.6|983.4|983.5|983.2|788
1651223170000|2022-04-29 09:06:10|983.4|983.1|983.2|982.9|983.4|983.1|983|982.7|500
1651223180000|2022-04-29 09:06:20|983.1|983|983.3|983.1|983.5|983.2|983.1|982.9|350
1651223190000|2022-04-29 09:06:30|983.2|983|983.3|983|983.3|983.1|983.1|982.8|0
1651223200000|2022-04-29 09:06:40|983.4|982.9|983.5|983.2|983.5|983.4|983.4|982.9|332
1651223210000|2022-04-29 09:06:50|983.4|983.1|983.4|983.1|983.5|983.3|983.3|983.1|0
1651223220000|2022-04-29 09:07:00|983.5|983.2|983.6|983.4|983.8|983.5|983.5|983.2|2686
1651223230000|2022-04-29 09:07:10|983.7|983.5|983.9|983.6|984.2|983.9|983.7|983.5|9546
1651223240000|2022-04-29 09:07:20|984|983.7|984|983.7|984|983.7|983.8|983.5|0
1651223250000|2022-04-29 09:07:30|983.9|983.8|984|983.6|984|983.8|983.8|983.6|0
1651223260000|2022-04-29 09:07:40|983.8|983.7|984|983.7|984|983.7|983.8|983.6|0
1651223270000|2022-04-29 09:07:50|984.1|983.8|984.4|984.1|984.5|984.3|984.1|983.8|1194
1651223280000|2022-04-29 09:08:00|984.5|984.2|984|983.7|984.6|984.3|983.9|983.7|2125
1651223290000|2022-04-29 09:08:10|984.1|983.8|984.1|983.9|984.2|983.9|983.9|983.6|0
1651223300000|2022-04-29 09:08:20|984.2|984|984.1|983.8|984.3|984|984|983.8|549
1651223310000|2022-04-29 09:08:30|984|983.7|984.3|984.1|984.3|984.1|983.9|983.7|3470
1651223320000|2022-04-29 09:08:40|984.4|984.2|984.5|984.1|984.6|984.4|984.4|984.1|846
1651223330000|2022-04-29 09:08:50|984.6|984.2|984.7|984.3|984.7|984.5|984.4|984.2|277
1651223340000|2022-04-29 09:09:00|984.8|984.4|984.8|984.5|985.3|985|984.7|984.4|2697
1651223350000|2022-04-29 09:09:10|984.7|984.4|984.6|984.2|984.8|984.4|984.4|984.2|1516
1651223360000|2022-04-29 09:09:20|984.5|984.3|984.5|984.2|984.6|984.4|984.4|984.2|508
1651223370000|2022-04-29 09:09:30|984.4|984.3|984.6|984.4|984.8|984.6|984.3|984|2239
1651223380000|2022-04-29 09:09:40|984.7|984.3|984|983.8|984.8|984.6|984|983.8|8543
1651223390000|2022-04-29 09:09:50|983.9|983.7|984.2|984|984.2|984|983.8|983.6|2159
1651223400000|2022-04-29 09:10:00|984.3|984.1|984.4|984.2|984.7|984.4|984.3|984.1|1255
1651223410000|2022-04-29 09:10:10|984.5|984.1|984|983.7|984.5|984.1|984|983.7|1905
1651223420000|2022-04-29 09:10:20|984.1|983.8|984.1|983.9|984.6|984.3|984.1|983.8|1881
1651223430000|2022-04-29 09:10:30|984|983.8|984.1|983.7|984.1|983.9|983.9|983.7|509
1651223440000|2022-04-29 09:10:40|984|983.6|983.9|983.7|984.1|983.8|983.7|983.5|1009
1651223450000|2022-04-29 09:10:50|983.8|983.6|983.4|983.2|983.9|983.7|983.4|983.2|4495
1651223460000|2022-04-29 09:11:00|983.3|983.1|983.8|983.6|983.9|983.6|983.1|983|3613
1651223470000|2022-04-29 09:11:10|983.7|983.5|983.7|983.5|983.9|983.6|983.6|983.5|580
1651223480000|2022-04-29 09:11:20|983.8|983.6|983.7|983.4|984.1|983.8|983.6|983.4|1185
1651223490000|2022-04-29 09:11:30|983.8|983.5|984.1|983.9|984.1|983.9|983.7|983.5|507
1651223500000|2022-04-29 09:11:40|983.9|983.8|983.8|983.5|984|983.8|983.8|983.5|671
1651223510000|2022-04-29 09:11:50|983.7|983.6|983.6|983.2|983.8|983.7|983.5|983.2|0
1651223520000|2022-04-29 09:12:00|983.5|983.3|984.1|983.8|984.1|983.8|983.5|983.3|687
1651223530000|2022-04-29 09:12:10|984.2|983.9|984.1|983.8|984.3|984|984|983.7|40
1651223540000|2022-04-29 09:12:20|984.2|983.9|984.1|983.7|984.2|983.9|983.9|983.6|0
1651223550000|2022-04-29 09:12:30|984|983.6|983.9|983.6|984.1|983.7|983.9|983.6|0
1651223560000|2022-04-29 09:12:40|984|983.7|984|983.7|984.1|983.8|983.8|983.5|0
1651223570000|2022-04-29 09:12:50|984.1|983.8|983.9|983.7|984.1|983.8|983.9|983.7|568
1651223580000|2022-04-29 09:13:00|984||984||984||983.9||0
1651223590000|2022-04-29 09:13:10|983.9|983.6|984.2|984|984.2|984|983.9|983.6|11132
1651223600000|2022-04-29 09:13:20|984.3|984.1|984.6|984.3|984.6|984.3|984.2|984|0
1651223610000|2022-04-29 09:13:30|984.7|984.4|985|984.7|985|984.8|984.7|984.4|0
1651223620000|2022-04-29 09:13:40||984.8||984.8||984.8||984.8|0
1651223630000|2022-04-29 09:13:50|985.1|984.9|985.3|985.2|985.6|985.3|985.1|984.9|8855
1651223640000|2022-04-29 09:14:00|985.2|985.1|984.4|984.1|985.3|985.1|984.4|984.1|10244
1651223650000|2022-04-29 09:14:10|984.3|984|983.9|983.6|984.3|984|983.8|983.5|51
1651223660000|2022-04-29 09:14:20|984|983.7|983.8|983.5|984.1|983.8|983.6|983.5|3764
1651223670000|2022-04-29 09:14:30|983.7|983.6|983.8|983.6|984|983.8|983.7|983.5|0
1651223680000|2022-04-29 09:14:40|983.9|983.7|984|983.8|984|983.8|983.9|983.7|0
1651223690000|2022-04-29 09:14:50|983.9|983.7|983.7|983.4|983.9|983.7|983.6|983.4|110
1651223700000|2022-04-29 09:15:00|983.6|983.5|984|983.8|984|983.8|983.6|983.4|1942
1651223710000|2022-04-29 09:15:10|983.9|983.9|984.3|984|984.4|984.1|983.9|983.7|350
1651223720000|2022-04-29 09:15:20|984.4|984.1|984.1|983.9|984.5|984.2|984.1|983.9|1577
1651223730000|2022-04-29 09:15:30|984|983.8|983.9|983.6|984|983.8|983.8|983.5|1234
1651223740000|2022-04-29 09:15:40|983.8|983.5|983.4|983.1|983.9|983.6|983.3|983|1505
1651223750000|2022-04-29 09:15:50|983.3|983|983|982.7|983.3|983|983|982.7|0
1651223760000|2022-04-29 09:16:00|982.9|982.6|982.6|982.4|983|982.6|982.5|982.4|1135
1651223770000|2022-04-29 09:16:10|982.5|982.3|982.4|982.2|982.6|982.4|982.2|982.1|2010
1651223780000|2022-04-29 09:16:20|982.5|982.1|982.4|982.2|982.5|982.2|982.3|982.1|500
1651223790000|2022-04-29 09:16:30|982.3|982.1|982.5|982.2|982.7|982.4|982.3|982.1|0
1651223800000|2022-04-29 09:16:40|982.4|982.3|982.6|982.3|982.7|982.4|982.4|982.2|515
1651223810000|2022-04-29 09:16:50|982.7|982.4|982.6|982.3|982.8|982.6|982.6|982.3|332
1651223820000|2022-04-29 09:17:00|982.7|982.4|982.7|982.4|982.9|982.6|982.6|982.3|1182
1651223830000|2022-04-29 09:17:10|982.6|982.3|982.3|982|982.8|982.5|982.3|982|97
1651223840000|2022-04-29 09:17:20|982.2|982.1|982.3|982.1|982.4|982.2|982|981.8|38541
1651223850000|2022-04-29 09:17:30|982.4|982.2|982.3|982.1|982.6|982.3|982.3|982.1|1374
1651223860000|2022-04-29 09:17:40|982.2|982|982.4|982.1|982.5|982.2|982.1|982|0
1651223870000|2022-04-29 09:17:50|982.5|982.2|982.8|982.5|983|982.7|982.5|982.2|3230
1651223880000|2022-04-29 09:18:00|982.7|982.6|982.2|982|983.1|982.8|982.2|982|6254
1651223890000|2022-04-29 09:18:10|982.1|981.9|982.3|982.1|982.4|982.2|982.1|981.8|500
1651223900000|2022-04-29 09:18:20|982.4|982.2|982.2|982|982.5|982.2|982.2|982|16
1651223910000|2022-04-29 09:18:30|982.3|982.1|982.6|982.3|982.8|982.5|982.3|982.1|880
1651223920000|2022-04-29 09:18:40|982.7|982.5|983|982.8|983.1|982.8|982.7|982.5|2137
1651223930000|2022-04-29 09:18:50|983.1|982.9|982.7|982.4|983.2|983.1|982.6|982.4|17301
1651223940000|2022-04-29 09:19:00|982.6|982.3|983|982.7|983.1|982.8|982.6|982.3|500
1651223950000|2022-04-29 09:19:10|982.9|982.6|983.1|982.8|983.2|982.9|982.9|982.6|6631
1651223960000|2022-04-29 09:19:20|983|982.7|983|982.7|983|982.7|982.8|982.6|230
1651223970000|2022-04-29 09:19:30|983.1|982.8|983.2|983|983.3|983.1|983.1|982.8|3714
1651223980000|2022-04-29 09:19:40|983.1|982.9|983.5|983.2|983.7|983.4|983|982.9|414
1651223990000|2022-04-29 09:19:50|983.2|983.1|982.8|982.5|983.2|983.1|982.7|982.5|6244
1651224000000|2022-04-29 09:20:00|982.7|982.6|983.2|982.9|983.2|982.9|982.7|982.6|0
1651224010000|2022-04-29 09:20:10|983.1|982.8|982.6|982.4|983.1|982.8|982.6|982.4|1398
1651224020000|2022-04-29 09:20:20|982.7|982.5|982.7|982.5|982.8|982.5|982.7|982.5|0
1651224030000|2022-04-29 09:20:30|982.8|982.6|982.5|982.2|982.9|982.6|982.5|982.2|3214
1651224040000|2022-04-29 09:20:40|982.6|982.1|982.3|982|982.6|982.1|982.2|981.9|316
1651224050000|2022-04-29 09:20:50|982.4|982.1|982.6|982.3|982.6|982.3|982.3|982.1|0
1651224060000|2022-04-29 09:21:00|982.7|982.4|982.7|982.4|982.8|982.5|982.6|982.3|0
1651224070000|2022-04-29 09:21:10|982.6|982.5|982.3|982|982.7|982.5|982.2|981.9|9696
1651224080000|2022-04-29 09:21:20|982.2|981.9|981.6|981.3|982.4|982.1|981.5|981.2|10286
1651224090000|2022-04-29 09:21:30|981.5|981.2|981.9|981.6|981.9|981.6|981.5|981.2|4386
1651224100000|2022-04-29 09:21:40|982|981.7|982.1|981.9|982.5|982.4|982|981.7|20186
1651224110000|2022-04-29 09:21:50|982|981.8|981.7|981.5|982|981.8|981.7|981.4|4781
1651224120000|2022-04-29 09:22:00|981.6|981.4|981.5|981.2|981.7|981.4|981.4|981.2|50
1651224130000|2022-04-29 09:22:10|981.6|981.3|981.6|981.3|982|981.7|981.4|981.3|8233
1651224140000|2022-04-29 09:22:20|981.7|981.4|982|981.8|982|981.9|981.7|981.4|6462
1651224150000|2022-04-29 09:22:30|982.1|981.9|982.2|981.9|982.3|982|982|981.8|800
1651224160000|2022-04-29 09:22:40|982|981.8|982|981.8|982.1|981.9|981.8|981.7|4139
1651224170000|2022-04-29 09:22:50|982.1|981.9|982.5|982.2|982.5|982.3|982|981.9|17
1651224180000|2022-04-29 09:23:00|982.6|982.3|982.2|982|982.6|982.5|982.2|982|1026
1651224190000|2022-04-29 09:23:10|982.3|982.1|982.2|982|982.4|982.1|982.2|981.9|0
1651224200000|2022-04-29 09:23:20|982.4|982.1|982.3|982|982.6|982.3|982.3|982|1424
1651224210000|2022-04-29 09:23:30|982.2|982.1|982.6|982.3|982.7|982.4|982.2|982.1|902
1651224220000|2022-04-29 09:23:40|982.7|982.4|982.7|982.4|982.8|982.5|982.6|982.3|0
1651224230000|2022-04-29 09:23:50|982.6|982.3|982.2|982|982.7|982.4|982.2|982|184
1651224240000|2022-04-29 09:24:00|982.3|982.1|982.7|982.4|982.8|982.5|982.2|982|283
1651224250000|2022-04-29 09:24:10|982.8|982.5|982.8|982.6|982.9|982.6|982.7|982.5|0
1651224260000|2022-04-29 09:24:20|982.9|982.7|982.9|982.8|982.9|982.8|982.9|982.6|0
1651224270000|2022-04-29 09:24:30|983|982.7|982.9|982.7|983|982.8|982.9|982.7|582
1651224280000|2022-04-29 09:24:40|983|982.8|983.4|983.1|983.4|983.1|983|982.7|612
1651224290000|2022-04-29 09:24:50|983.5|983.2|983.4|983.2|983.6|983.3|983.3|983.1|0
1651224300000|2022-04-29 09:25:00|983.3|983.1|983|982.7|983.3|983.2|982.7|982.4|2614
1651224310000|2022-04-29 09:25:10|983.1|982.8|982.9|982.6|983.3|982.9|982.8|982.6|0
1651224320000|2022-04-29 09:25:20|982.8|982.5|982.8|982.5|982.8|982.5|982.8|982.5|200
1651224330000|2022-04-29 09:25:30|982.9|982.6|982.5|982.3|982.9|982.6|982.5|982.3|1217
1651224340000|2022-04-29 09:25:40|982.6|982.4|982.6|982.3|982.7|982.4|982.5|982.3|0
1651224350000|2022-04-29 09:25:50|982.5||982.5||982.6||982.4||0
1651224360000|2022-04-29 09:26:00|982.6|982.4|982.8|982.6|982.8|982.6|982.6|982.4|872
1651224370000|2022-04-29 09:26:10|982.7|982.5|982.6|982.3|982.8|982.5|982.5|982.2|1432
1651224380000|2022-04-29 09:26:20|982.7|982.4|982.6|982.4|982.8|982.5|982.3|982.1|10743
1651224390000|2022-04-29 09:26:30|982.7|982.5|982.5|982.4|982.8|982.5|982.5|982.3|5000
1651224400000|2022-04-29 09:26:40||982.3||982.3||982.3||982.3|0
1651224410000|2022-04-29 09:26:50|982.6|982.4|982.5|982.2|982.7|982.5|982.5|982.2|5092
1651224420000|2022-04-29 09:27:00|982.4|982.1|982.4|982.1|982.7|982.4|982.2|982.1|1545
1651224430000|2022-04-29 09:27:10|982.5|982.2|982.3|982.1|982.5|982.3|982.3|982.1|0
1651224440000|2022-04-29 09:27:20|982.2|982|982|981.7|982.2|982|981.9|981.6|771
1651224450000|2022-04-29 09:27:30|982.1|981.8|981.9|981.7|982.2|981.9|981.9|981.7|332
1651224460000|2022-04-29 09:27:40|982|981.8|981.3|981.1|982.1|981.9|981.3|981.1|5035
1651224470000|2022-04-29 09:27:50|981.4|981|981.3|981|981.5|981.2|981|980.9|6793
1651224480000|2022-04-29 09:28:00|981.2|980.9|981|980.7|981.3|981|980.9|980.7|0
1651224490000|2022-04-29 09:28:10|980.9|980.6|981|980.7|981.1|980.8|980.4|980.3|12949
1651224500000|2022-04-29 09:28:20|981.1|980.8|981|980.7|981.2|980.9|980.8|980.5|2050
1651224510000|2022-04-29 09:28:30|980.9|980.6|981|980.8|981.2|980.9|980.9|980.6|860
1651224520000|2022-04-29 09:28:40|981.1|980.9|981.2|980.9|981.2|980.9|981|980.8|650
1651224530000|2022-04-29 09:28:50|981.1|980.8|981|980.8|981.1|980.8|980.8|980.6|2956
1651224540000|2022-04-29 09:29:00|981.1|980.7|981.5|981.3|981.8|981.5|981.1|980.7|2332
1651224550000|2022-04-29 09:29:10|981.6|981.4|981.7|981.5|981.9|981.6|981.6|981.4|6096
1651224560000|2022-04-29 09:29:20|981.8|981.6|981.9|981.6|982.1|981.8|981.6|981.5|12632
1651224570000|2022-04-29 09:29:30|981.8|981.5|982.2|981.9|982.2|982|981.7|981.5|11150
1651224580000|2022-04-29 09:29:40|982.1|981.8|981.3|981|982.1|981.8|981.3|981|11362
1651224590000|2022-04-29 09:29:50|981.2|980.9|981.2|980.9|981.2|980.9|980.5|980.4|8588
1651224600000|2022-04-29 09:30:00|981.1|980.8|980.9|980.7|981.1|980.8|980.8|980.5|0
1651224610000|2022-04-29 09:30:10|981|980.8|981|980.7|981.3|981|980.9|980.7|4865
1651224620000|2022-04-29 09:30:20|981.1|980.8|981|980.7|981.1|980.9|980.9|980.6|1446
1651224630000|2022-04-29 09:30:30|980.7|980.6|980.6|980.3|980.7|980.6|980.4|980.1|12699
1651224640000|2022-04-29 09:30:40|980.7|980.4|981|980.9|981.2|981|980.7|980.4|35278
1651224650000|2022-04-29 09:30:50|981.1|980.8|981|980.7|981.2|980.8|980.9|980.6|10
1651224660000|2022-04-29 09:31:00|980.9|980.8|980.8|980.6|981.2|980.9|980.6|980.4|5002
1651224670000|2022-04-29 09:31:10|980.9|980.7|981.5|981.2|981.5|981.3|980.9|980.6|2280
1651224680000|2022-04-29 09:31:20|981.6|981.3|981.3|981.1|981.6|981.3|981.3|981|287
1651224690000|2022-04-29 09:31:30|981.2|981|980.8|980.6|981.3|981.1|980.8|980.6|18904
1651224700000|2022-04-29 09:31:40|980.9|980.5|980.5|980.3|980.9|980.6|980.3|980|3642
1651224710000|2022-04-29 09:31:50|980.4|980.2|980.7|980.4|980.7|980.5|980.3|980.1|0
1651224720000|2022-04-29 09:32:00|980.6|980.3|980.6|980.3|980.7|980.5|980.4|980.1|4408
1651224730000|2022-04-29 09:32:10|980.5|980.2|980.4|980.1|980.6|980.4|980.4|980.1|500
1651224740000|2022-04-29 09:32:20|980.5|980.2|980.6|980.2|980.6|980.3|980.4|980.1|0
1651224750000|2022-04-29 09:32:30|980.5|980.3|980.6|980.3|980.6|980.3|980.5|980.2|0
1651224760000|2022-04-29 09:32:40|980.7|980.4|980.7|980.5|980.7|980.6|980.7|980.3|2529
1651224770000|2022-04-29 09:32:50|980.6|980.6|981.1|980.8|981.1|980.9|980.5|980.2|3320
1651224780000|2022-04-29 09:33:00|981|980.7|981.1|980.8|981.3|981.1|980.8|980.5|6563
1651224790000|2022-04-29 09:33:10|981|980.7|981.2|980.9|981.2|981|980.9|980.6|0
1651224800000|2022-04-29 09:33:20|981.1|980.8|981.5|981.2|981.6|981.3|981.1|980.8|1243
1651224810000|2022-04-29 09:33:30|981.6|981.3|981.3|981|981.8|981.7|981.2|980.9|7133
1651224820000|2022-04-29 09:33:40|981.4|981.1|981|980.9|981.4|981.1|981|980.7|0
1651224830000|2022-04-29 09:33:50|981.1|981|980.7|980.4|981.2|981|980.5|980.2|4889
1651224840000|2022-04-29 09:34:00|980.8|980.5|980.8|980.6|980.8|980.7|980.5|980.3|1064
1651224850000|2022-04-29 09:34:10|980.7|980.5|980.8|980.6|980.8|980.6|980.6|980.4|0
1651224860000|2022-04-29 09:34:20|980.9|980.7|981.2|980.9|981.4|981.1|980.9|980.7|1545
1651224870000|2022-04-29 09:34:30|981.1|980.8|981|980.8|981.1|980.9|980.7|980.1|27565
1651224880000|2022-04-29 09:34:40|980.9|980.7|980.9|980.7|981|980.8|980.7|980.4|644
1651224890000|2022-04-29 09:34:50|981|980.6|981|980.8|981|980.8|980.8|980.5|4645
1651224900000|2022-04-29 09:35:00|980.9|980.7|980.7|980.5|980.9|980.7|980.6|980.3|9092
1651224910000|2022-04-29 09:35:10|980.6|980.4|980.8|980.5|980.9|980.6|980.6|980.4|0
1651224920000|2022-04-29 09:35:20|980.9|980.6|981|980.7|981|980.9|980.9|980.6|0
1651224930000|2022-04-29 09:35:30|980.9|980.8|981|980.7|981.3|981.1|980.9|980.7|1375
1651224940000|2022-04-29 09:35:40|980.9|980.6|980.6|980.3|980.9|980.6|980.4|980.2|863
1651224950000|2022-04-29 09:35:50|980.7|980.4|980.6|980.3|980.8|980.5|980.6|980.3|0
1651224960000|2022-04-29 09:36:00|980.5|980.4|980.5|980.2|980.7|980.4|980.3|980.2|5523
1651224970000|2022-04-29 09:36:10|980.6|980.3|981.1|980.9|981.2|981|980.5|980.2|1840
1651224980000|2022-04-29 09:36:20|981.2|981|981|980.8|981.2|981|980.9|980.7|587
1651224990000|2022-04-29 09:36:30|981.1|980.7|981.1|980.8|981.1|980.9|981|980.7|0
1651225000000|2022-04-29 09:36:40|981|980.7|980.8|980.7|981.1|980.8|980.6|980.3|4578
1651225010000|2022-04-29 09:36:50||980.6||980.7||980.7||980.6|0
1651225020000|2022-04-29 09:37:00|980.9|980.8|980.9|980.7|980.9|980.8|980.9|980.7|751
1651225030000|2022-04-29 09:37:10|981|980.8|981.3|981|981.6|981.4|981|980.8|1504
1651225040000|2022-04-29 09:37:20|981.4|981.1|981.4|981.2|981.5|981.3|981.4|981|105
1651225050000|2022-04-29 09:37:30|981.5|981.3|981.7|981.5|981.8|981.6|981.5|981.3|2277
1651225060000|2022-04-29 09:37:40|981.6|981.4|981|980.7|981.7|981.4|981|980.7|2387
1651225070000|2022-04-29 09:37:50|981.1|980.8|981.6|981.3|981.6|981.3|981.1|980.8|1737
1651225080000|2022-04-29 09:38:00|981.5|981.4|981.6|981.4|981.7|981.5|981.5|981.3|976
1651225090000|2022-04-29 09:38:10|981.5|981.3|981.1|980.8|981.5|981.3|980.9|980.7|1534
1651225100000|2022-04-29 09:38:20|981|980.9|981.3|981.1|981.4|981.2|981|980.9|1683
1651225110000|2022-04-29 09:38:30|981.4|981.2|981.4|981.2|981.6|981.4|981.3|981.2|584
1651225120000|2022-04-29 09:38:40|981.3|981.1|981.4|981.1|981.4|981.2|981.3|981|84
1651225130000|2022-04-29 09:38:50|981.5|981.2|981.6|981.3|981.6|981.4|981.4|981.1|1282
1651225140000|2022-04-29 09:39:00|981.5|981.4|981.6|981.3|981.7|981.5|981.5|981.3|2120
1651225150000|2022-04-29 09:39:10|981.7|981.4|981.5|981.2|981.7|981.5|981.4|981.1|0
1651225160000|2022-04-29 09:39:20|981.4|981.3|981.7|981.4|981.7|981.5|981.4|981.3|5141
1651225170000|2022-04-29 09:39:30|981.6|981.5|981.1|980.9|981.6|981.5|981.1|980.8|6081
1651225180000|2022-04-29 09:39:40|981.2|981|981.5|981.2|981.7|981.4|981.1|980.9|938
1651225190000|2022-04-29 09:39:50|981.6|981.3|981.4|981.2|981.6|981.3|981.3|981.1|77
1651225200000|2022-04-29 09:40:00|981.3|981.1|981.6|981.3|981.7|981.5|981.3|981.1|2651
1651225210000|2022-04-29 09:40:10|981.5|981.2|981.4|981.1|981.5|981.2|981.3|981.1|966
1651225220000|2022-04-29 09:40:20|981.5|981.2|981.4|981.1|981.5|981.2|981.3|981.1|1631
1651225230000|2022-04-29 09:40:30|981.3|981|981.1|980.9|981.4|981|981|980.8|8880
1651225240000|2022-04-29 09:40:40|981|980.7|980.9|980.7|981|980.7|980.8|980.7|1
1651225250000|2022-04-29 09:40:50|980.8|980.8|981.3|981|981.5|981.3|980.8|980.7|1385
1651225260000|2022-04-29 09:41:00|981.4|981.1|981.5|981.3|981.6|981.3|981.3|981|1102
1651225270000|2022-04-29 09:41:10|981.6|981.4|981.5|981.2|981.7|981.6|981.2|981|4438
1651225280000|2022-04-29 09:41:20|981.4|981.1|981.2|981|981.4|981.1|981.2|981|0
1651225290000|2022-04-29 09:41:30|981.1|980.9|981.5|981.2|981.5|981.2|981.1|980.8|59
1651225300000|2022-04-29 09:41:40|981.4|981.1|981.2|981|981.5|981.2|981.2|981|0
1651225310000|2022-04-29 09:41:50|981.3|980.9|981.2|981|981.3|981|981.2|980.9|0
1651225320000|2022-04-29 09:42:00|981.1|980.9|980.8|980.6|981.2|980.9|980.8|980.5|23357
1651225330000|2022-04-29 09:42:10|980.9|980.7|980.8|980.6|980.9|980.7|980.8|980.6|472
1651225340000|2022-04-29 09:42:20|980.7|980.5|980.5|980.3|980.7|980.5|980.4|980.1|3478
1651225350000|2022-04-29 09:42:30|980.6|980.2|980.8|980.5|980.9|980.6|980.4|980.2|1528
1651225360000|2022-04-29 09:42:40|980.7|980.4|980.8|980.6|980.8|980.6|980.6|980.3|500
1651225370000|2022-04-29 09:42:50|980.9|980.7|981|980.8|981|980.8|980.7|980.4|1851
1651225380000|2022-04-29 09:43:00|980.9|980.7|981|980.8|981|980.8|980.8|980.6|187
1651225390000|2022-04-29 09:43:10|981.1|980.7|981|980.8|981.2|980.9|981|980.7|682
1651225400000|2022-04-29 09:43:20|981.2|980.9|981|980.8|981.2|981|981|980.8|358
1651225410000|2022-04-29 09:43:30|980.9|980.7|981.1|980.8|981.1|980.9|980.8|980.5|400
1651225420000|2022-04-29 09:43:40|981||981||981||981||0
1651225430000|2022-04-29 09:43:50|981.1|980.9|981.3|981|981.5|981.2|981.1|980.8|2385
1651225440000|2022-04-29 09:44:00|981.4|981.1|981.4|981.1|981.5|981.3|981.2|980.9|4360
1651225450000|2022-04-29 09:44:10|981.3|981.2|981.2|980.9|981.5|981.2|981.1|980.9|2270
1651225460000|2022-04-29 09:44:20|981.1|980.8|981.5|981.2|981.5|981.2|981|980.8|569
1651225470000|2022-04-29 09:44:30|981.6|981.3|980.9|980.7|981.6|981.3|980.8|980.6|0
1651225480000|2022-04-29 09:44:40|980.8|980.6|980.8|980.6|980.9|980.8|980.8|980.6|0
1651225490000|2022-04-29 09:44:50|980.9|980.7|980.8|980.7|980.9|980.7|980.7|980.5|6456
1651225500000|2022-04-29 09:45:00|980.9|980.6|980.8|980.6|981.1|980.9|980.8|980.5|342
1651225510000|2022-04-29 09:45:10|980.9|980.7|980.9|980.6|981.1|980.8|980.7|980.4|0
1651225520000|2022-04-29 09:45:20|980.8|980.5|972.1|971.8|980.9|980.6|970.6|970|371100
1651225530000|2022-04-29 09:45:30|972|971.7|977.3|977|977.6|977.4|970.7|970.3|28223
1651225540000|2022-04-29 09:45:40|977.2|976.9|976.4|976|977.2|976.9|976|975.7|20823
1651225550000|2022-04-29 09:45:50|976.3|975.9|976.4|976.1|976.7|976.4|975.5|975.3|56611
1651225560000|2022-04-29 09:46:00|976.5|976|977.7|977.4|977.8|977.5|976.5|976|13945
1651225570000|2022-04-29 09:46:10|977.6|977.3|975.3|975|977.6|977.3|974.7|974.4|37214
1651225580000|2022-04-29 09:46:20|975.4|975.1|974.6|974.4|976.6|976.1|974.6|974.4|31061
1651225590000|2022-04-29 09:46:30|974.7|974.5|975.5|975.2|975.9|975.6|974.4|974|16278
1651225600000|2022-04-29 09:46:40|975.3|975.1|975.1|974.8|975.3|975.1|972.7|972.1|150554
1651225610000|2022-04-29 09:46:50|975.2|974.9|974.2|973.9|975.8|975.4|974|973.8|27090
1651225620000|2022-04-29 09:47:00|974|973.8|971.3|971.1|974.4|974.1|971.3|971.1|22346
1651225630000|2022-04-29 09:47:10|971.4|971.2|973.4|973.1|973.4|973.1|971.3|971.2|40048
1651225640000|2022-04-29 09:47:20|973.5|973.2|972.1|971.7|973.8|973.5|971.4|971|31286
1651225650000|2022-04-29 09:47:30|972|971.8|971.4|970.9|972.5|972.1|970.6|970.3|130035
1651225660000|2022-04-29 09:47:40|971.3|970.8|969.3|969.1|971.3|970.8|969.1|969|58205
1651225670000|2022-04-29 09:47:50|969.2|969|969.6|969.2|970.1|969.7|968.1|967.6|33452
1651225680000|2022-04-29 09:48:00|969.4|969.1|967.7|967.5|970|969.7|967.6|967.2|126075
1651225690000|2022-04-29 09:48:10|967.6|967.3|966.9|966.5|969.8|969.4|965|964.9|76553
1651225700000|2022-04-29 09:48:20|966.8|966.4|965.6|965.3|968|967.4|965.6|965.3|33043
1651225710000|2022-04-29 09:48:30|965.5|965.5|969|968.7|969.3|968.8|964.9|964.7|29113
1651225720000|2022-04-29 09:48:40|969.1|968.8|969.5|969.1|970.4|970.1|968.9|968.7|33899
1651225730000|2022-04-29 09:48:50|969.6|969.3|970|969.6|970.7|970.2|969.6|969.3|6192
1651225740000|2022-04-29 09:49:00|970.2|969.7|969.8|969.6|970.6|970.2|969.7|969.4|10521
1651225750000|2022-04-29 09:49:10|969.9|969.7|970.6|970.2|970.6|970.2|969.9|969.7|500
1651225760000|2022-04-29 09:49:20|970.8|970.3|972.1|971.8|972.3|971.9|970.8|970.3|5073
1651225770000|2022-04-29 09:49:30|972.2|972|971.8|971.5|972.4|972|971|970.5|8141
1651225780000|2022-04-29 09:49:40|971.7|971.4|971.8|971.6|972|971.8|971.5|971.3|3575
1651225790000|2022-04-29 09:49:50|971.7|971.5|971.5|971.2|972|971.7|971.3|971.2|14492
1651225800000|2022-04-29 09:50:00|971.4|971.1|972.1|971.8|972.4|972.1|971.3|970.9|6998
1651225810000|2022-04-29 09:50:10|971.6|971.7|971.4|971.1|972|971.8|970.8|970.4|20952
1651225820000|2022-04-29 09:50:20|971.5|971.2|972|971.7|972.1|971.7|971.5|971.1|5773
1651225830000|2022-04-29 09:50:30|972.1|971.8|972.6|972.2|973.7|973.4|972.1|971.8|9221
1651225840000|2022-04-29 09:50:40|972.5|972.3|972.7|972.4|972.8|972.5|972.3|972.2|6453
1651225850000|2022-04-29 09:50:50|972.8|972.5|973|972.7|973.5|973.2|972.8|972.5|5837
1651225860000|2022-04-29 09:51:00|972.9|972.9|972.4|972.2|973.3|972.9|972.1|971.7|12931
1651225870000|2022-04-29 09:51:10|972.3|972.1|971.5|971.2|972.3|972.1|971|970.8|7526
1651225880000|2022-04-29 09:51:20|971.4|971.1|972.4|972|972.4|972.2|971.2|971|2707
1651225890000|2022-04-29 09:51:30|972.5|972.1|971.9|971.7|972.6|972.2|971.9|971.7|1596
1651225900000|2022-04-29 09:51:40|972|971.8|972.2|971.8|972.5|972|971.6|971.4|15437
1651225910000|2022-04-29 09:51:50|972.1|971.7|971|970.6|972.3|971.8|970.8|970.3|18880
1651225920000|2022-04-29 09:52:00|971.1|970.7|971.4|971.1|971.5|971.3|971.1|970.7|2582
1651225930000|2022-04-29 09:52:10|971.5|971.2|971|970.8|971.7|971.4|970|969.7|14190
1651225940000|2022-04-29 09:52:20|971.2|970.9|971|970.7|971.8|971.5|970.7|970.5|10985
1651225950000|2022-04-29 09:52:30|971.1|970.8|971.6|971.3|972|971.6|971.1|970.7|4538
1651225960000|2022-04-29 09:52:40|971.5|970.9|969.7|969.4|971.5|971.2|969.7|969.3|18228
1651225970000|2022-04-29 09:52:50|969.8|969.5|969.6|969.4|970.3|970|969.4|969.3|13195
1651225980000|2022-04-29 09:53:00|969.7|969.5|970.3|970.1|970.5|970.2|969.5|969.4|20431
1651225990000|2022-04-29 09:53:10|970.1|970|970.5|970.2|970.5|970.2|969.7|969.4|9015
1651226000000|2022-04-29 09:53:20|970.4|970.1|970.1|969.9|970.9|970.5|970|969.8|19116
1651226010000|2022-04-29 09:53:30|970|969.8|969.5|969.3|970|969.9|969.4|969.1|12134
1651226020000|2022-04-29 09:53:40|969.6|969.4|969.3|969.1|970.1|969.8|969.3|969.1|17451
1651226030000|2022-04-29 09:53:50|969.2|969|968.1|967.8|969.5|969.3|967.9|967.6|52072
1651226040000|2022-04-29 09:54:00|968|967.7|968|967.7|968.1|967.9|967.8|967.6|8619
1651226050000|2022-04-29 09:54:10|968.1|967.8|968.3|968|968.3|968|967.4|967.1|10218
1651226060000|2022-04-29 09:54:20|968.4|968.1|967.6|967.2|968.5|968.2|967.4|967.2|7740
1651226070000|2022-04-29 09:54:30|967.7|967.3|968.3|968|968.3|968|967.7|967.3|2580
1651226080000|2022-04-29 09:54:40|968.2|967.9|968.3|968.1|968.6|968.2|967.7|967.5|9239
1651226090000|2022-04-29 09:54:50|968.2|968|966.8|966.5|968.5|968.2|966.6|966.2|6664
1651226100000|2022-04-29 09:55:00|966.9|966.6|967.8|967.6|967.8|967.6|966.4|966.1|5375
1651226110000|2022-04-29 09:55:10|967.9|967.7|968.3|968.1|968.3|968.1|967.7|967.4|17548
1651226120000|2022-04-29 09:55:20|968.2|968|967.2|966.9|968.8|968.4|967.1|966.9|4049
1651226130000|2022-04-29 09:55:30|967.3|967|968.2|968|968.2|968|967.3|967|1214
1651226140000|2022-04-29 09:55:40|968.3|967.9|968.2|968|968.5|968.2|968|967.9|7598
1651226150000|2022-04-29 09:55:50|968.1|967.9|967|966.7|968.6|968.2|966.8|966.7|20650
1651226160000|2022-04-29 09:56:00|967.1|966.8|967.3|967.1|967.4|967.2|967|966.8|1516
1651226170000|2022-04-29 09:56:10|967.4|967.2|967.1|966.9|967.4|967.3|966.8|966.6|26548
1651226180000|2022-04-29 09:56:20|967.2|966.8|965.8|965.6|967.2|967|965.4|965.3|14553
1651226190000|2022-04-29 09:56:30|965.9|965.7|965.8|965.7|966.5|966|965.8|965.6|10166
1651226200000|2022-04-29 09:56:40|965.7|965.6|964.9|964.6|965.8|965.6|964.7|964.4|114540
1651226210000|2022-04-29 09:56:50|965|964.7|964.8|964.5|965.1|965|964.6|964.4|8198
1651226220000|2022-04-29 09:57:00|964.9|964.6|964.2|964|965|964.7|964.1|964|14196
1651226230000|2022-04-29 09:57:10|964.1|963.8|963.7|963.4|964.2|963.9|962.8|962.6|19383
1651226240000|2022-04-29 09:57:20|963.6|963.3|962.4|962|963.6|963.3|962.1|962|14028
1651226250000|2022-04-29 09:57:30|962.5|962.1|961.7|961.3|962.6|962.1|960.5|960.1|26846
1651226260000|2022-04-29 09:57:40|961.6|961.2|962.3|962.1|962.9|962.6|961.1|961|15451
1651226270000|2022-04-29 09:57:50|962.4|962.2|963.1|962.8|963.7|963.3|962.1|962|18377
1651226280000|2022-04-29 09:58:00|963.2|962.9|963.2|962.9|964.1|963.8|962.9|962.7|9733
1651226290000|2022-04-29 09:58:10|963.1|962.8|961.6|961.3|963.1|962.8|960.5|960.2|18863
1651226300000|2022-04-29 09:58:20|961.3|961.2|961.8|961.6|962.3|962.2|961.3|961.2|5502
1651226310000|2022-04-29 09:58:30|961.9|961.5|961.6|961.4|961.9|961.6|961.5|961.2|1165
1651226320000|2022-04-29 09:58:40|961.7|961.5|963.1|962.8|963.3|962.8|961.7|961.5|3236
1651226330000|2022-04-29 09:58:50|963.2|963|964.1|963.8|964.1|963.9|963.2|963|5967
1651226340000|2022-04-29 09:59:00|964.2|963.9|964.5|964.2|965|964.6|964.2|963.9|11357
1651226350000|2022-04-29 09:59:10|964.6|964.3|966.3|966|966.3|966|964.6|964.3|22779
1651226360000|2022-04-29 09:59:20|966.4|966.1|967.4|967|967.4|967.2|964.8|964.5|43174
1651226370000|2022-04-29 09:59:30|967.3|966.9|965.9|965.7|967.3|966.9|965.8|965.5|7976
1651226380000|2022-04-29 09:59:40|966|965.8|966.2|965.8|966.2|966|966|965.7|2396
1651226390000|2022-04-29 09:59:50|966.1|965.9|966.1|965.7|966.2|966|965.7|965.5|562
1651226400000|2022-04-29 10:00:00|966.2|965.8|966.1|965.8|966.7|966.3|965.4|965.1|26802
1651226410000|2022-04-29 10:00:10|966.2|965.9|967.8|967.5|967.8|967.7|966.1|965.9|18737
1651226420000|2022-04-29 10:00:20|967.9|967.6|969.1|968.9|969.5|969.2|967.9|967.6|6523
1651226430000|2022-04-29 10:00:30|969.2|969|968.8|968.6|969.5|969.1|968.5|968.2|8529
1651226440000|2022-04-29 10:00:40|968.9|968.5|967.7|967.4|969|968.8|967.7|967.3|14636
1651226450000|2022-04-29 10:00:50|967.6|967.5|967|966.7|967.6|967.5|966.9|966.6|3017
1651226460000|2022-04-29 10:01:00|967.1|966.8|966.1|965.8|967.3|966.9|966|965.8|18453
1651226470000|2022-04-29 10:01:10|966.2|965.9|965.7|965.4|967.1|966.7|965.7|965.3|14336
1651226480000|2022-04-29 10:01:20|965.8|965.5|966.6|966.4|966.8|966.4|965.8|965.5|4478
1651226490000|2022-04-29 10:01:30|966.5|966.2|967.6|967.2|967.7|967.4|966.4|966.1|194
1651226500000|2022-04-29 10:01:40|967.5|967.1|966.4|966.2|967.5|967.1|966.4|966.1|1936
1651226510000|2022-04-29 10:01:50|966.5|966.3|966.5|966.2|966.7|966.3|966.4|966.2|0
1651226520000|2022-04-29 10:02:00|966.6|966.3|965.9|965.7|966.7|966.4|965.9|965.7|2884
1651226530000|2022-04-29 10:02:10|965.8|965.6|967.8|967.4|967.8|967.4|965.8|965.5|3322
1651226540000|2022-04-29 10:02:20|967.6|967.3|968.4|968|968.8|968.4|967.3|967|1284
1651226550000|2022-04-29 10:02:30|968.3|967.9|967.4|967.2|968.3|967.9|967.3|966.9|3590
1651226560000|2022-04-29 10:02:40|967.5|967.3|967.4|967.2|967.8|967.4|967.3|967.2|1350
1651226570000|2022-04-29 10:02:50|967.3|967.1|967.4|967.1|967.5|967.1|967.2|966.9|719
1651226580000|2022-04-29 10:03:00|967.5|967.2|968|967.8|968|967.8|967.4|967.1|1660
1651226590000|2022-04-29 10:03:10|968.1|968|967.4|967.2|968.8|968.5|967.4|967.2|33009
1651226600000|2022-04-29 10:03:20|967.5|967.3|966.9|966.7|967.9|967.5|966.8|966.4|7741
1651226610000|2022-04-29 10:03:30|966.8|966.6|965.5|965.2|966.8|966.6|965.4|965.1|17169
1651226620000|2022-04-29 10:03:40|965.7|965.3|965.3|965|965.9|965.5|965|964.7|15508
1651226630000|2022-04-29 10:03:50|965.4|965.1|965.5|965.3|965.5|965.4|965.4|965.1|1195
1651226640000|2022-04-29 10:04:00|965.4|965.2|967|966.7|967|966.7|965.3|965.1|9468
1651226650000|2022-04-29 10:04:10|967.1|966.8|966.6|966.3|967.5|967.2|966.6|966.3|3336
1651226660000|2022-04-29 10:04:20|966.5|966.2|965.9|965.6|966.5|966.2|965.9|965.5|1438
1651226670000|2022-04-29 10:04:30|965.8|965.5|965.4|965|965.9|965.5|965.2|964.8|274
1651226680000|2022-04-29 10:04:40|965.3|964.9|964.7|964.4|965.3|964.9|964.7|964.3|794
1651226690000|2022-04-29 10:04:50|964.8|964.5|965.5|965.2|965.7|965.3|964.8|964.5|2657
1651226700000|2022-04-29 10:05:00|965.4|965.1|964.8|964.6|965.4|965.1|964.5|964.2|6644
1651226710000|2022-04-29 10:05:10|964.7|964.5|963.7|963.5|964.7|964.5|963.7|963.5|7107
1651226720000|2022-04-29 10:05:20|963.8|963.7|963.8|963.6|964.1|963.8|963.4|963|4310
1651226730000|2022-04-29 10:05:30|963.7|963.5|963.6|963.3|964|963.7|963.5|963.2|3044
1651226740000|2022-04-29 10:05:40|963.7|963.4|963.5|963.2|964|963.8|963.3|963.1|1505
1651226750000|2022-04-29 10:05:50|963.6|963.1|963.2|963|963.6|963.3|963|962.8|2176
1651226760000|2022-04-29 10:06:00|963.3|963.1|963.2|963|963.4|963.1|963.1|962.7|1442
1651226770000|2022-04-29 10:06:10|963.3|963.2|963.6|963.4|964.3|963.9|963.3|963|4969
1651226780000|2022-04-29 10:06:20|963.5|963.3|963|962.7|963.9|963.5|963|962.6|3326
1651226790000|2022-04-29 10:06:30|963.1|962.8|963.4|963.1|963.4|963.1|963.1|962.8|4095
1651226800000|2022-04-29 10:06:40|963.5|963.2|963.1|962.9|963.5|963.3|963|962.7|810
1651226810000|2022-04-29 10:06:50|963.2|962.8|963.1|962.7|963.2|962.9|962.9|962.7|938
1651226820000|2022-04-29 10:07:00|963.2|962.8|962.9|962.7|963.2|962.9|962.9|962.7|0
1651226830000|2022-04-29 10:07:10|963|962.8|963|962.9|963.2|963.1|962.9|962.5|2101
1651226840000|2022-04-29 10:07:20|962.9|962.8|962.2|962|962.9|962.8|962.2|962|5946
1651226850000|2022-04-29 10:07:30|962.3|962.1|962.3|962|962.4|962.1|961.9|961.7|9117
1651226860000|2022-04-29 10:07:40|962.2|961.9|962.2|961.9|962.3|962|961.9|961.7|1224
1651226870000|2022-04-29 10:07:50|962.3|961.8|961.5|961.2|962.3|962.1|961.2|961|10625
1651226880000|2022-04-29 10:08:00|961.6|961.3|961.4|961.3|961.9|961.5|961.4|961.2|1884
1651226890000|2022-04-29 10:08:10|961.5|961.4|961.5|961.4|962.2|961.9|961.5|961.3|3065
1651226900000|2022-04-29 10:08:20|961.6|961.5|961.6|961.4|961.8|961.5|961.6|961.4|0
1651226910000|2022-04-29 10:08:30|961.5|961.3|961.9|961.7|962.1|961.8|961.4|961.2|5805
1651226920000|2022-04-29 10:08:40|962|961.8|962.2|962|962.2|962.1|962|961.8|1134
1651226930000|2022-04-29 10:08:50|962.1|961.9|962.1|961.9|962.1|961.9|961.8|961.6|3556
1651226940000|2022-04-29 10:09:00|962.2|962|962|961.6|962.3|962|961.9|961.6|1119
1651226950000|2022-04-29 10:09:10|962.1|962|962.3|962|962.6|962.2|961.9|961.6|7618
1651226960000|2022-04-29 10:09:20|962.4|962.1|962.9|962.6|962.9|962.6|962.3|962.1|3061
1651226970000|2022-04-29 10:09:30|963|962.7|963.6|963.2|963.6|963.2|963|962.7|0
1651226980000|2022-04-29 10:09:40|963.5||963.5||963.6||963.4||0
1651226990000|2022-04-29 10:09:50|963.6|963.3|963.6|963.4|964.2|963.9|963.5|963.2|7758
1651227000000|2022-04-29 10:10:00|963.8|963.3|963.7|963.4|963.8|963.4|963.5|963.2|2109
1651227010000|2022-04-29 10:10:10|963.5|963.3|963.6|963.3|963.7|963.5|963.5|963.2|2072
1651227020000|2022-04-29 10:10:20|963.7|963.4|963.9|963.6|964|963.7|963.4|963.3|889
1651227030000|2022-04-29 10:10:30|963.8|963|963.3|963.1|963.8|963.4|963.2|963|12350
1651227040000|2022-04-29 10:10:40|963.2|963|963.3|963|963.4|963.1|963.2|962.8|770
1651227050000|2022-04-29 10:10:50|963.2|962.9|962.8|962.6|963.3|963.1|962.6|962.4|3572
1651227060000|2022-04-29 10:11:00|962.7|962.7|963.9|963.7|963.9|963.7|962.7|962.4|8430
1651227070000|2022-04-29 10:11:10|964|963.8|963.5|963.3|964|963.8|963.5|963.3|5126
1651227080000|2022-04-29 10:11:20|963.6|963.4|964|963.9|964.2|963.9|963.6|963.4|4120
1651227090000|2022-04-29 10:11:30|964.1|964|965|964.6|965|964.6|964.1|964|708
1651227100000|2022-04-29 10:11:40|965.1|964.8|965.2|964.9|965.6|965.4|964.8|964.6|13803
1651227110000|2022-04-29 10:11:50|965.1|965.1|964.6|964.4|965.2|965.1|964.4|964|29382
1651227120000|2022-04-29 10:12:00|964.7|964.5|964.6|964.3|964.7|964.5|964.4|964.2|3901
1651227130000|2022-04-29 10:12:10|964.5|964.4|964.2|964|964.5|964.4|964.2|964|4207
1651227140000|2022-04-29 10:12:20|964.1|963.9|963.8|963.5|964.1|963.9|963.8|963.5|2339
1651227150000|2022-04-29 10:12:30|963.7|963.6|963.7|963.4|963.9|963.6|963.5|963.3|2156
1651227160000|2022-04-29 10:12:40|963.6|963.3|963.7|963.5|963.9|963.6|963.5|963.3|248
1651227170000|2022-04-29 10:12:50|963.8|963.6|963.7|963.4|964|963.7|963.6|963.3|714
1651227180000|2022-04-29 10:13:00|963.6|963.3|963.4|963.3|963.6|963.4|963.4|963.3|0
1651227190000|2022-04-29 10:13:10|963.5|963.4|963.5|963.3|963.7|963.5|963.5|963.3|0
1651227200000|2022-04-29 10:13:20|963.4|963.2|963.4|963.1|963.5|963.2|963.3|963|6325
1651227210000|2022-04-29 10:13:30|963.3|963|963.3|963|963.3|963|963.3|963|0
1651227220000|2022-04-29 10:13:40||963.1||963||963.1||963|0
1651227230000|2022-04-29 10:13:50|963.4|963.1|962.7|962.4|963.4|963.2|962.5|962.2|28667
1651227240000|2022-04-29 10:14:00|962.6|962.3|961.1|961|962.6|962.4|961.1|960.9|48735
1651227250000|2022-04-29 10:14:10|960.9|960.9|960.6|960.5|961.2|960.9|960.6|960.5|21390
1651227260000|2022-04-29 10:14:20|960.7|960.4|961.6|961.4|961.9|961.7|960.5|960.3|34932
1651227270000|2022-04-29 10:14:30|961.5|961.3|962.5|962.2|962.7|962.4|961.2|961|33942
1651227280000|2022-04-29 10:14:40|962.4|962.3|963|962.8|963.4|963.2|962.4|962.3|36404
1651227290000|2022-04-29 10:14:50|962.9|962.7|962.7|962.5|963.2|962.9|962.7|962.5|5818
1651227300000|2022-04-29 10:15:00|962.8|962.6|962.9|962.7|963.5|963.2|962.8|962.6|6059
1651227310000|2022-04-29 10:15:10|962.8|962.6|962.3|962.1|962.9|962.7|962.2|962.1|35563
1651227320000|2022-04-29 10:15:20|962.4|962.2|961.9|961.6|962.5|962.4|961.2|960.8|49268
1651227330000|2022-04-29 10:15:30|962|961.5|961.4|961.3|962.1|961.8|961.4|961.3|4079
1651227340000|2022-04-29 10:15:40|961.5|961.2|961.1|960.9|961.6|961.2|960.8|960.6|17449
1651227350000|2022-04-29 10:15:50|961|960.8|960.9|960.6|961|960.8|960.8|960.6|4915
1651227360000|2022-04-29 10:16:00|960.8|960.5|960.6|960.5|961.2|960.9|960.6|960.3|6732
1651227370000|2022-04-29 10:16:10|960.7|960.4|959.1|958.9|960.8|960.5|959.1|958.8|64129
1651227380000|2022-04-29 10:16:20|959|958.8|958.5|958.2|959.6|959.4|958.5|958.1|28473
1651227390000|2022-04-29 10:16:30|958.4|958.1|957.7|957.5|958.4|958.2|957.2|957|9183
1651227400000|2022-04-29 10:16:40|957.8|957.6|958.2|957.9|958.3|957.9|957.6|957.3|5213
1651227410000|2022-04-29 10:16:50|958.3|958|955|954.7|958.3|958|954.5|953.7|53872
1651227420000|2022-04-29 10:17:00|955.1|954.8|954.2|954|956.8|956.5|954|953.8|67795
1651227430000|2022-04-29 10:17:10|954.3|954.1|955.4|955.2|956.4|955.9|954.3|954|15155
1651227440000|2022-04-29 10:17:20|955.5|955.3|955.7|955.4|956.1|955.9|955.4|955.2|10448
1651227450000|2022-04-29 10:17:30|955.8|955.5|954|953.8|955.9|955.6|953.6|953.4|12205
1651227460000|2022-04-29 10:17:40|953.9|953.7|952.3|952|953.9|953.7|952.2|952|38688
1651227470000|2022-04-29 10:17:50|952.4|952.1|952.9|952.6|953.3|953|951.8|951.1|28907
1651227480000|2022-04-29 10:18:00|953|952.5|953.5|953.4|954.8|954.3|952.9|952.5|36382
1651227490000|2022-04-29 10:18:10|953.6|953.5|953.5|953.2|954.1|953.8|952.8|952.4|23253
1651227500000|2022-04-29 10:18:20|953.6|953.3|952.6|952.2|953.6|953.3|952.2|952|12939
1651227510000|2022-04-29 10:18:30|952.5|952.4|949.7|949.3|952.5|952.4|949.4|949.1|73965
1651227520000|2022-04-29 10:18:40|949.8|949.5|948|947.5|950.1|949.8|947.7|947.1|42506
1651227530000|2022-04-29 10:18:50|948.1|947.7|948.4|948|949.9|949.5|948.1|947.7|20588
1651227540000|2022-04-29 10:19:00|948.5|948.1|949.1|948.8|949.2|948.8|948.2|947.8|11206
1651227550000|2022-04-29 10:19:10|949|948.9|947.9|947.5|949.9|949.5|947.1|946.7|43510
1651227560000|2022-04-29 10:19:20|947.8|947.4|946.7|946.3|947.8|947.4|945.2|945|45122
1651227570000|2022-04-29 10:19:30|946.6|946.2|945.9|945.7|946.8|946.6|945.5|945.2|33097
1651227580000|2022-04-29 10:19:40|945.8|945.6|946.7|946.3|947.1|946.7|945.6|945.5|31561
1651227590000|2022-04-29 10:19:50|946.6|946.1|946.2|945.9|947.9|947.5|945.8|945.6|34992
1651227600000|2022-04-29 10:20:00|946.1|946|946.8|946.5|948.5|948|946.1|946|21463
1651227610000|2022-04-29 10:20:10|946.6|946.4|947.1|946.7|948.2|947.8|946.6|946.2|28779
1651227620000|2022-04-29 10:20:20|947.2|947|946|945.7|947.2|947|945.6|945.4|26157
1651227630000|2022-04-29 10:20:30|946.1|945.8|947.1|946.8|947.4|947|945.8|945.6|29296
1651227640000|2022-04-29 10:20:40|947.2|946.9|948.2|947.9|948.3|947.9|947|946.7|14725
1651227650000|2022-04-29 10:20:50|948.1|947.8|949.8|949.5|949.9|949.5|947.7|947.3|18025
1651227660000|2022-04-29 10:21:00|949.7|949.4|950.2|949.9|950.4|950|948.8|948.5|14892
1651227670000|2022-04-29 10:21:10|950.1|949.7|949.2|948.9|950.1|949.7|949.1|948.8|18504
1651227680000|2022-04-29 10:21:20|949.3|949|949.4|949|950|949.7|949.3|949|15938
1651227690000|2022-04-29 10:21:30|949.5|949.1|949.9|949.7|949.9|949.7|949.1|949|6125
1651227700000|2022-04-29 10:21:40|949.8|949.6|949.5|949.1|950|949.7|949.2|949|5288
1651227710000|2022-04-29 10:21:50|949.6|949.2|950|949.6|950.4|950|949.3|949.1|9873
1651227720000|2022-04-29 10:22:00|950.1|949.8|950.7|950.4|951.1|950.6|949.9|949.6|13892
1651227730000|2022-04-29 10:22:10|950.5|950.3|950.5|950.3|951.4|951|950|949.5|59145
1651227740000|2022-04-29 10:22:20|950.2|950.1|950.7|950.4|950.8|950.5|950.2|950|11458
1651227750000|2022-04-29 10:22:30|950.6|950.5|949.6|949.3|950.6|950.5|949.6|949.3|18451
1651227760000|2022-04-29 10:22:40|949.4|949.2|949.3|949.1|949.6|949.2|949.2|949|1510
1651227770000|2022-04-29 10:22:50|949.4|949.2|949.7|949.6|949.7|949.6|949.3|949.1|11551
1651227780000|2022-04-29 10:23:00|949.8|949.7|949.6|949.3|950.2|950|949.3|949|28200
1651227790000|2022-04-29 10:23:10|949.5|949.4|949.7|949.5|949.9|949.6|949.3|949|8748
1651227800000|2022-04-29 10:23:20|949.8|949.6|950.5|950.1|950.5|950.1|949.8|949.5|15009
1651227810000|2022-04-29 10:23:30|950.3|950.2|949.9|949.7|950.5|950.4|949.9|949.7|12401
1651227820000|2022-04-29 10:23:40|950|949.8|949.7|949.3|950|949.8|949.2|949|7007
1651227830000|2022-04-29 10:23:50|949.6|949.4|949.8|949.5|949.8|949.6|949.6|949.4|1399
1651227840000|2022-04-29 10:24:00|949.9|949.6|949.2|948.8|949.9|949.6|948.8|948.5|10584
1651227850000|2022-04-29 10:24:10|949|948.7|949|948.7|949.3|949|948.5|948.3|19433
1651227860000|2022-04-29 10:24:20|948.9|948.6|948.8|948.5|949|948.7|948.4|948.2|7985
1651227870000|2022-04-29 10:24:30|948.7|948.4|947.8|947.6|948.7|948.4|947.8|947.5|7059
1651227880000|2022-04-29 10:24:40|947.7|947.5|947|946.8|947.7|947.5|947|946.8|10164
1651227890000|2022-04-29 10:24:50|946.9|946.7|945.9|945.7|947|946.7|945.9|945.6|5606
1651227900000|2022-04-29 10:25:00|945.8|945.8|945.9|945.6|946.3|945.9|945.5|945.3|25235
1651227910000|2022-04-29 10:25:10|946|945.7|945.1|944.8|946.1|945.8|944.8|944.6|24088
1651227920000|2022-04-29 10:25:20|945.2|944.9|944.3|944.1|945.2|944.9|944.3|944.1|9140
1651227930000|2022-04-29 10:25:30|944.4|944|945.5|945.2|945.6|945.2|943.4|943.1|27455
1651227940000|2022-04-29 10:25:40|945.6|945.1|943.3|943.1|945.7|945.4|943.3|943.1|46823
1651227950000|2022-04-29 10:25:50|943.4|943|943.5|943.2|944|943.6|942.7|942.2|8805
1651227960000|2022-04-29 10:26:00|943.4|943.1|942.5|942.2|943.4|943.1|942.3|942.1|31727
1651227970000|2022-04-29 10:26:10|942.3|942.1|942.4|942.1|942.8|942.6|941.8|941.6|11366
1651227980000|2022-04-29 10:26:20|942.5|942.2|944.1|943.8|944.2|943.9|942.3|942.1|18596
1651227990000|2022-04-29 10:26:30|944|943.7|943.3|943.1|944.1|943.8|943.2|943|9170
1651228000000|2022-04-29 10:26:40|943.2|943.2|943.1|942.9|944.3|943.9|942.9|942.8|23925
1651228010000|2022-04-29 10:26:50|943|942.8|942.6|942.4|943.4|943.1|942.6|942.3|9102
1651228020000|2022-04-29 10:27:00|942.5|942.3|942.8|942.5|943.2|942.9|941.7|941.5|18207
1651228030000|2022-04-29 10:27:10|942.5|942.4|942.6|942.2|942.8|942.5|942.4|942.2|11907
1651228040000|2022-04-29 10:27:20|942.7|942.4|942|941.6|943.2|942.8|941.7|941.3|9714
1651228050000|2022-04-29 10:27:30|942.1|941.8|942.2|942|942.5|942.3|942.1|941.8|501
1651228060000|2022-04-29 10:27:40|942.3|941.9|941.7|941.4|942.4|941.9|941.5|941.3|15951
1651228070000|2022-04-29 10:27:50|941.8|941.5|941.9|941.6|942.2|941.8|941.1|941|10242
1651228080000|2022-04-29 10:28:00|942|941.5|941.7|941.3|942|941.7|941.1|941|13981
1651228090000|2022-04-29 10:28:10|941.8|941.4|941.3|941.1|941.8|941.5|940.9|940.7|25689
1651228100000|2022-04-29 10:28:20|941.2|941|941|940.6|941.7|941.4|940.7|940.4|9333
1651228110000|2022-04-29 10:28:30|940.9|940.5|940.8|940.5|941.1|940.8|940.7|940.5|443
1651228120000|2022-04-29 10:28:40|940.6|940.6|939.5|939.2|940.9|940.7|939.5|939.2|62268
1651228130000|2022-04-29 10:28:50|939.6|939.3|939.2|938.8|939.8|939.5|937.7|937.2|71387
1651228140000|2022-04-29 10:29:00|939.3|938.9|938.7|938.4|939.7|939.4|938.7|938.4|8711
1651228150000|2022-04-29 10:29:10|938.8|938.2|939.6|939.2|940|939.5|937.7|937.6|28134
1651228160000|2022-04-29 10:29:20|939.7|939.3|938.1|937.8|939.7|939.5|938|937.7|17991
1651228170000|2022-04-29 10:29:30|938|937.7|938.4|938.1|938.4|938.2|937.8|937.6|13969
1651228180000|2022-04-29 10:29:40|938.3|938.2|936.5|936.1|938.4|938.2|936.3|936.1|16220
1651228190000|2022-04-29 10:29:50|936.3|936|934.7|934.5|936.8|936.4|934.5|934.3|36488
1651228200000|2022-04-29 10:30:00|934.6|934.4|933.7|933.5|934.6|934.4|933.7|933.5|36280
1651228210000|2022-04-29 10:30:10|933.6|933.4|932.5|932.1|935.5|935.2|932.5|932.1|77451
1651228340000|2022-04-29 10:32:20|932.6|932|932.7|932.3|932.7|932.3|932.2|932|1996
1651228350000|2022-04-29 10:32:30|932.6|932.1|936.9|936.5|938.7|937.9|930.7|930.5|79365
1651228360000|2022-04-29 10:32:40|937|936.6|936|935.6|937.1|936.7|932.3|931.8|75669
1651228370000|2022-04-29 10:32:50|936.1|935.7|935.1|934.7|937.1|936.7|934.9|934.6|17222
1651228380000|2022-04-29 10:33:00|934.8|934.8|936.7|936.4|938.4|938|934.8|934.7|59846
1651228390000|2022-04-29 10:33:10|936.8|936.6|936.8|936.4|937.8|937.2|936.2|936|35484
1651228400000|2022-04-29 10:33:20|936.7|936.3|938.3|937.8|938.8|938.2|936.4|936.1|56981
1651228410000|2022-04-29 10:33:30|938.1|938|936.9|936.3|938.3|938|936.3|936.1|35164
1651228420000|2022-04-29 10:33:40|937|936.4|940|939.3|940|939.3|936.3|936.2|39599
1651228430000|2022-04-29 10:33:50|939.9|939.2|940.5|940.2|941.9|941.3|939.2|939|66786
1651228440000|2022-04-29 10:34:00|940.6|940.4|942|941.5|942.2|941.9|939.9|939.6|28447
1651228450000|2022-04-29 10:34:10|941.7|941.7|941.4|940.8|941.7|941.7|941.2|940.7|4588
1651228460000|2022-04-29 10:34:20|940.9|940.7|941.8|941.5|942.3|941.9|940.4|940.2|28499
1651228470000|2022-04-29 10:34:30|941.6|941.3|941.8|941.4|943.1|942.5|941.6|941.1|87203
1651228480000|2022-04-29 10:34:40|941.7|941.3|941.3|941|941.9|941.6|941.1|940.9|7357
1651228490000|2022-04-29 10:34:50|941.4|940.9|941.3|941|941.9|941.6|941.1|940.8|12909
1651228500000|2022-04-29 10:35:00|941.1|940.9|941.3|940.9|941.3|941.1|940.7|940.6|21911
1651228510000|2022-04-29 10:35:10|941.2|940.8|942.8|942.4|943.6|942.9|941.2|940.8|38580
1651228520000|2022-04-29 10:35:20|943|942.5|941.2|940.8|943|942.7|941.2|940.8|29755
1651228530000|2022-04-29 10:35:30|941|940.7|941.2|940.9|941.4|941.1|940.8|940.7|7190
1651228540000|2022-04-29 10:35:40|941.3|941|940.5|940.1|941.7|941.4|940.3|940.1|46377
1651228550000|2022-04-29 10:35:50|940.6|940.2|940.4|939.8|940.7|940.2|939.9|939.7|19806
1651228560000|2022-04-29 10:36:00|940.1|939.9|938.7|938.3|940.4|940|938.2|938.1|12978
1651228570000|2022-04-29 10:36:10|938.5|938.2|938.1|937.9|939|938.7|938|937.7|13888
1651228580000|2022-04-29 10:36:20|938.2|938|939.8|939.3|939.9|939.5|938|937.5|17551
1651228590000|2022-04-29 10:36:30|939.6|939.1|939.1|938.7|940|939.5|939|938.6|3834
1651228600000|2022-04-29 10:36:40|939|938.6|939.9|939.6|939.9|939.6|938.7|938.4|1837
1651228610000|2022-04-29 10:36:50|939.8|939.4|940.2|939.9|940.3|940.2|939.7|939.4|19774
1651228620000|2022-04-29 10:37:00|940.3|940.1|940.7|940.4|941|940.7|940.2|939.9|15068
1651228630000|2022-04-29 10:37:10|940.6|940.3|941|940.7|941|940.7|940.5|940.1|2842
1651228640000|2022-04-29 10:37:20|941.1|940.8|942.7|942.3|942.9|942.3|941.1|940.8|14155
1651228650000|2022-04-29 10:37:30|942.6|942.2|942.4|942.1|942.8|942.5|941.7|941.3|17738
1651228660000|2022-04-29 10:37:40|942.5|942.2|943.7|943.3|943.9|943.4|942.4|942.1|36925
1651228670000|2022-04-29 10:37:50|943.6|943.2|943.1|942.9|943.6|943.2|942.9|942.6|6958
1651228680000|2022-04-29 10:38:00|943.2|943|943.5|943.2|943.9|943.5|943.2|942.9|673
1651228690000|2022-04-29 10:38:10|943.6|943.1|944.8|944.5|944.9|944.5|943.6|943.1|12689
1651228700000|2022-04-29 10:38:20|945.1|945|944.6|944.3|945.4|945|944|943.8|27212
1651228710000|2022-04-29 10:38:30|944.5|944.1|944.5|944.2|945.4|945|944.2|943.9|55181
1651228720000|2022-04-29 10:38:40|944.4|944.1|945.5|945.1|945.5|945.1|944|943.9|13321
1651228730000|2022-04-29 10:38:50|945.2|945|945.2|944.9|945.2|945|944.8|944.5|9930
1651228740000|2022-04-29 10:39:00|945.3|945.1|943.9|943.6|945.7|945.3|943.9|943.6|11362
1651228750000|2022-04-29 10:39:10|943.8|943.7|944.5|944.2|944.5|944.2|943.7|943.7|332
1651228760000|2022-04-29 10:39:20|944.7|944.3|944.5|944|944.7|944.4|944.3|944|531
1651228770000|2022-04-29 10:39:30|944.3|944.1|944.9|944.6|945.1|944.7|944.3|944|1638
1651228780000|2022-04-29 10:39:40|945|944.7|945.4|944.9|945.4|944.9|944.9|944.6|100
1651228790000|2022-04-29 10:39:50|945.3|944.7|945.9|945.7|946.5|945.9|944.9|944.7|888
1651228800000|2022-04-29 10:40:00|946.1|946|945.8|945.5|946.9|946.4|945.7|945.4|12724
1651228810000|2022-04-29 10:40:10|945.7|945.4|945.1|944.8|945.7|945.4|945|944.7|1711
1651228820000|2022-04-29 10:40:20|945|944.6|945.6|945.3|945.8|945.6|944.7|944.6|24166
1651228830000|2022-04-29 10:40:30|945.5|945.4|945.2|945|945.5|945.4|945.2|945|2215
1651228840000|2022-04-29 10:40:40|945.1|944.8|946.4|946|946.5|946.1|944.9|944.6|13201
1651228850000|2022-04-29 10:40:50|946.2|945.9|946.5|946.2|946.8|946.4|946.1|945.5|1917
1651228860000|2022-04-29 10:41:00|946.3|946.1|945.9|945.5|946.5|946.2|945.7|945.3|14557
1651228870000|2022-04-29 10:41:10|945.8|945.4|945.3|945|945.8|945.4|945|944.7|6848
1651228880000|2022-04-29 10:41:20|945.2|944.9|945.1|944.8|945.5|945.2|945|944.7|2573
1651228890000|2022-04-29 10:41:30|945|944.7|945.9|945.6|945.9|945.6|944.8|944.6|2566
1651228900000|2022-04-29 10:41:40|946|945.7|946|945.6|946.1|945.9|946|945.6|0
1651228910000|2022-04-29 10:41:50|946.1|945.7|946|945.6|946.1|945.8|945.8|945.5|529
1651228920000|2022-04-29 10:42:00|946.1|945.8|945.9|945.6|946.3|946.1|945.6|945.3|12360
1651228930000|2022-04-29 10:42:10|946|945.7|946|945.7|946.1|945.9|945.9|945.6|0
1651228940000|2022-04-29 10:42:20|945.9|945.8|945.9|945.6|946|945.8|945.9|945.6|1185
1651228950000|2022-04-29 10:42:30|945.7|945.5|946.8|946.6|948.7|947.4|945.7|945.3|63775
1651228960000|2022-04-29 10:42:40|946.6|946.5|946.4|946.1|946.7|946.5|946.3|946.1|5250
1651228970000|2022-04-29 10:42:50|946.5|946.2|946.9|946.5|946.9|946.7|946.5|946.2|0
1651228980000|2022-04-29 10:43:00|947|946.7|947.5|947.1|947.5|947.3|947|946.7|7999
1651228990000|2022-04-29 10:43:10|947.4|947|946.9|946.7|947.4|947.3|946.8|946.6|14801
1651229000000|2022-04-29 10:43:20|946.8|946.6|945.5|945.1|946.8|946.6|945.4|945|2045
1651229010000|2022-04-29 10:43:30|945.6|945.2|945.5|945.2|945.9|945.6|945.1|944.6|6249
1651229020000|2022-04-29 10:43:40|945.6|945.4|945.5|945.3|945.9|945.6|945.5|945|700
1651229030000|2022-04-29 10:43:50|945.6|945.4|946.6|946.3|950.7|948.9|945.5|945.3|195179
1651229040000|2022-04-29 10:44:00|946.7|946.4|946.1|945.9|947.1|946.7|945.5|945.4|40420
1651229050000|2022-04-29 10:44:10|946.2|945.8|946.8|946.5|946.8|946.6|946.2|945.8|7109
1651229060000|2022-04-29 10:44:20|946.7|946.4|946.3|946.1|946.7|946.4|946.3|946.1|14447
1651229070000|2022-04-29 10:44:30|946.4|946.2|945.7|945.5|946.5|946.2|945.5|945.3|21111
1651229080000|2022-04-29 10:44:40|945.5|945.4|945.7|945.4|945.9|945.6|945.5|945.3|500
1651229090000|2022-04-29 10:44:50|945.5|945.3|945.7|945.4|945.7|945.6|945.4|945.3|7281
1651229100000|2022-04-29 10:45:00|945.8|945.5|945.5|945.3|945.9|945.5|945.4|945.3|10617
1651229110000|2022-04-29 10:45:10|945.6|945.4|945.5|945.3|945.9|945.6|945.1|945|8599
1651229120000|2022-04-29 10:45:20|945.4|945.1|946.1|945.7|946.1|945.8|945.2|945|4812
1651229130000|2022-04-29 10:45:30|946.2|945.8|945.6|945.3|946.3|946|945.4|945|2860
1651229140000|2022-04-29 10:45:40|945.8|945.4|945.9|945.6|945.9|945.6|945.6|945.2|6263
1651229150000|2022-04-29 10:45:50|946|945.7|945.8|945.4|946.1|945.7|945.6|945.2|2922
1651229160000|2022-04-29 10:46:00|945.7|945.3|944.8|944.5|945.7|945.3|944.5|944.4|16082
1651229170000|2022-04-29 10:46:10|944.9|944.6|944.3|944|944.9|944.6|944.3|944|5938
1651229180000|2022-04-29 10:46:20|944.8|944.1|944.7|944.4|944.9|944.6|944.5|944.1|8874
1651229190000|2022-04-29 10:46:30|944.6|944.3|943.8|943.4|944.8|944.5|943.4|943.1|7868
1651229200000|2022-04-29 10:46:40|943.9|943.5|944.6|944.3|944.6|944.3|943.9|943.4|2886
1651229210000|2022-04-29 10:46:50|944.7|944.4|944.9|944.6|945|944.7|944.7|944.4|332
1651229220000|2022-04-29 10:47:00|944.8|944.5|944.6|944.2|944.8|944.5|944|943.7|4217
1651229230000|2022-04-29 10:47:10|944.5|944.3|944.6|944.2|944.6|944.3|944.1|943.6|3652
1651229240000|2022-04-29 10:47:20|944.5|944.3|944.6|944.2|944.9|944.5|944.5|944.2|6100
1651229250000|2022-04-29 10:47:30|944.7|944.3|945|944.6|945.1|945|944.7|944.3|1998
1651229260000|2022-04-29 10:47:40|945.3|944.7|945.3|945|945.5|945.2|945.3|944.7|6532
1651229270000|2022-04-29 10:47:50|945.2|944.9|945.1|944.8|945.2|945|944.9|944.6|750
1651229280000|2022-04-29 10:48:00|945|944.7|945.1|944.7|945.2|944.7|944.5|944.3|1685
1651229290000|2022-04-29 10:48:10|945|944.6|944.9|944.5|945.1|944.9|944.7|944.4|6053
1651229300000|2022-04-29 10:48:20|944.7|944.4|945.1|944.8|945.1|944.8|944.5|944.3|1771
1651229310000|2022-04-29 10:48:30|945.2|944.9|944.7|944.4|945.6|945.1|944.7|944.4|460
1651229320000|2022-04-29 10:48:40|944.6|944.3|944.7|944.4|944.9|944.5|944.3|944|2929
1651229330000|2022-04-29 10:48:50|944.6|944.2|944.6|944.3|944.6|944.4|944.5|944|0
1651229340000|2022-04-29 10:49:00|944.5|944.4|945.1|944.7|945.1|944.7|944.3|944|2697
1651229350000|2022-04-29 10:49:10|945.2|944.8|944.7|944.6|945.4|945.2|944.3|944|7365
1651229360000|2022-04-29 10:49:20|944.8|944.7|943.5|943.3|945.4|944.9|943.4|943.2|39496
1651229370000|2022-04-29 10:49:30|943.4|943.2|944.4|944.2|944.5|944.3|943.4|943.2|20509
1651229380000|2022-04-29 10:49:40|944.5|944.3|944.4|944|944.9|944.7|944.1|943.9|17271
1651229390000|2022-04-29 10:49:50|944.2|943.9|944.8|944.4|944.8|944.5|944|943.6|3494
1651229400000|2022-04-29 10:50:00|944.7|944.5|944.3|943.8|944.9|944.7|944.1|943.8|7065
1651229410000|2022-04-29 10:50:10|944.4|943.9|944.3|944.1|944.4|944.1|944.3|943.9|0
1651229420000|2022-04-29 10:50:20|944.2|944|943.4|943.2|944.2|944|943.3|943.1|8235
1651229430000|2022-04-29 10:50:30|943.5|943.3|943.5|943.2|943.7|943.4|943.3|942.8|532
1651229440000|2022-04-29 10:50:40|943.7|943.3|943.9|943.8|944|943.8|943.7|943.2|3037
1651229450000|2022-04-29 10:50:50|944|943.9|944|943.8|944|943.9|943.8|943.4|3330
1651229460000|2022-04-29 10:51:00|943.9|943.6|943.6|943.4|943.9|943.6|943.6|943.2|475
1651229470000|2022-04-29 10:51:10|943.8|943.5|943.4|943.1|943.8|943.6|943.4|943.1|3403
1651229480000|2022-04-29 10:51:20|943.5|943.2|944|943.6|944|943.6|943.4|943.1|2226
1651229490000|2022-04-29 10:51:30|944.1|943.7|943.9|943.4|944.1|943.7|943.6|943.2|3127
1651229500000|2022-04-29 10:51:40|943.8|943.5|943.6|943.3|943.9|943.5|943.6|943.1|655
1651229510000|2022-04-29 10:51:50|943.7|943.4|943.7|943.3|943.7|943.4|943.7|943.3|0
1651229520000|2022-04-29 10:52:00|943.6|943.4|943.6|943.3|943.8|943.5|943.6|943.3|200
1651229530000|2022-04-29 10:52:10|943.5|943.2|942.6|942.4|943.5|943.2|942.6|942.4|3293
1651229540000|2022-04-29 10:52:20|942.7|942.3|942.7|942.5|942.9|942.7|942.7|942.3|2932
1651229550000|2022-04-29 10:52:30|942.6|942.4|942.4|942.2|942.6|942.4|942.3|942|1572
1651229560000|2022-04-29 10:52:40|942.5|942.3|942.6|942.2|942.7|942.4|942.5|942.1|2652
1651229570000|2022-04-29 10:52:50|942.7|942.3|942.7|942.4|942.9|942.6|942.7|942.3|1000
1651229580000|2022-04-29 10:53:00|942.5|942.3|942.7|942.5|942.8|942.5|942.4|942.1|2000
1651229590000|2022-04-29 10:53:10|943.1|942.6|943.4|943|943.4|943.1|943.1|942.6|7900
1651229600000|2022-04-29 10:53:20|943.2|942.9|943.4|943.1|943.4|943.1|943.1|942.9|0
1651229610000|2022-04-29 10:53:30|943.5||943.4||943.6||943.4||0
1651229620000|2022-04-29 10:53:40||943.2||943.2||943.2||943.2|0
1651229630000|2022-04-29 10:53:50|943.5|943.3|943.9|943.6|943.9|943.6|943.5|943.3|646
1651229640000|2022-04-29 10:54:00|944|943.7|943.5|943.1|944|943.7|943.4|943.1|6381
1651229650000|2022-04-29 10:54:10|943.4|943.2|942.1|941.8|943.5|943.3|941.8|941.5|47906
1651229660000|2022-04-29 10:54:20|942.2|941.7|941.2|940.9|942.2|941.7|941|940.8|35938
1651229670000|2022-04-29 10:54:30|941.1|940.8|941.5|941.2|941.5|941.2|940.7|940.3|4177
1651229680000|2022-04-29 10:54:40|941.4|941.1|942|941.7|942.1|941.7|941.3|941|5876
1651229690000|2022-04-29 10:54:50||941.8||941.8||941.8||941.8|0
1651229700000|2022-04-29 10:55:00|941.9|941.7|942.7|942.4|942.7|942.4|941.9|941.6|288
1651229710000|2022-04-29 10:55:10|942.8|942.5|942.8|942.4|942.8|942.5|942.6|942.4|0
1651229720000|2022-04-29 10:55:20|942.9|942.5|941.4|941.1|942.9|942.6|941.4|941|7786
1651229730000|2022-04-29 10:55:30|941.6|941.2|940.6|940.3|942|941.7|940.3|940|18450
1651229740000|2022-04-29 10:55:40|940.5|940.2|940.7|940.4|940.9|940.6|940.4|940.1|332
1651229750000|2022-04-29 10:55:50|940.6|940.3|940.4|940|940.6|940.4|939.9|939.7|11404
1651229760000|2022-04-29 10:56:00|940.3|939.9|940|939.6|940.3|940|939.7|939.3|3650
1651229770000|2022-04-29 10:56:10|940.1|939.7|939|938.7|940.1|939.8|938.4|938.2|23084
1651229780000|2022-04-29 10:56:20|939.1|938.8|938.3|938|939.3|939.1|938.2|937.7|15443
1651229790000|2022-04-29 10:56:30|938.1|937.9|938.3|938|938.4|938.1|937.6|937.3|14099
1651229800000|2022-04-29 10:56:40|938.4|938.1|938|937.8|938.8|938.5|938|937.8|6799
1651229810000|2022-04-29 10:56:50|937.9|937.9|938.4|938.1|938.4|938.1|937.9|937.8|2038
1651229820000|2022-04-29 10:57:00|938.6|938.2|939|938.8|939.4|938.8|938.4|938.1|400
1651229830000|2022-04-29 10:57:10|939.1|938.9|938.1|937.9|939.4|939|938|937.8|2025
1651229840000|2022-04-29 10:57:20|938.2|938|937.9|937.6|938.2|938|937.8|937.4|4675
1651229850000|2022-04-29 10:57:30|938|937.8|938.1|937.8|938.1|937.9|937.9|937.6|4012
1651229860000|2022-04-29 10:57:40|938|937.7|937.2|936.8|938|937.7|936.9|936.4|23740
1651229870000|2022-04-29 10:57:50|937.3|936.9|936.7|936.3|937.4|937|936.1|935.7|13303
1651229880000|2022-04-29 10:58:00|936.8|936.5|936.3|935.9|937.1|936.7|936.3|935.9|33269
1651229890000|2022-04-29 10:58:10|936.4|936|936.3|936|936.4|936.1|936|935.9|9461
1651229900000|2022-04-29 10:58:20|936.4|936.1|936.2|936|936.4|936.2|936.1|936|2941
1651229910000|2022-04-29 10:58:30|936.3|936.1|937.5|937.2|937.6|937.2|936.2|936|6946
1651229920000|2022-04-29 10:58:40|937.4|937|937|936.6|937.5|937.1|937|936.6|317
1651229930000|2022-04-29 10:58:50|937.1|936.7|937.5|937.2|937.7|937.2|936.9|936.6|500
1651229940000|2022-04-29 10:59:00|937.6|937.4|937.3|937|938|937.8|937.2|936.8|550
1651229950000|2022-04-29 10:59:10|937.2|936.9|936.6|936.2|937.2|936.9|936.4|936|3354
1651229960000|2022-04-29 10:59:20|936.4|936.1|936.3|936|936.8|936.6|936.3|936|12256
1651229970000|2022-04-29 10:59:30|936.2|935.9|935.7|935.5|936.3|935.9|935.3|935|17777
1651229980000|2022-04-29 10:59:40|935.8|935.6|936.7|936.4|937|936.7|935.3|935|24127
1651229990000|2022-04-29 10:59:50|936.8|936.3|937.5|937.2|937.6|937.3|936.7|936.3|9600
1651230000000|2022-04-29 11:00:00|937.6|937.3|938|937.8|938.3|938|937.5|937.3|18245
1651230120000|2022-04-29 11:02:00|937.2|937.1|936.5|936.2|938.4|937.9|936.3|936.1|36310
1651230130000|2022-04-29 11:02:10|936.4|936.1|936.9|936.6|936.9|936.7|936|935.7|29978
1651230140000|2022-04-29 11:02:20|936.7|936.5|936.6|936.2|937.1|936.6|936|935.7|11208
1651230150000|2022-04-29 11:02:30|936.5|936.1|936.8|936.5|937|936.7|936.1|936|19082
1651230160000|2022-04-29 11:02:40|936.9|936.4|936.5|936.2|937.3|936.9|936.5|936.2|7807
1651230170000|2022-04-29 11:02:50|936.6|936.1|935.7|935.4|936.6|936.1|935.7|935.4|19278
1651230180000|2022-04-29 11:03:00|935.9|935.6|936.6|936.3|936.8|936.4|935.8|935.4|8857
1651230190000|2022-04-29 11:03:10|936.7|936.4|936.6|936.2|936.8|936.5|936.2|935.8|8607
1651230200000|2022-04-29 11:03:20|936.5|936.4|936.5|936.2|936.6|936.4|936.4|936.2|0
1651230210000|2022-04-29 11:03:30|936.8|936.3|937.3|937|937.4|937|936.7|936.3|8313
1651230220000|2022-04-29 11:03:40|937.4|937.3|937.7|937.5|938|937.6|937.4|937.3|4737
1651230230000|2022-04-29 11:03:50|937.6|937.3|937.9|937.6|938|937.6|937.4|937.2|4872
1651230240000|2022-04-29 11:04:00|937.8|937.4|937.4|937|937.8|937.4|936.7|936.4|8812
1651230250000|2022-04-29 11:04:10|937.5|937.1|936.2|936|937.5|937.2|936.2|936|1000
1651230260000|2022-04-29 11:04:20|936.1|935.9|936.1|935.8|936.3|936|936|935.6|1675
1651230270000|2022-04-29 11:04:30|936.3|935.9|936.5|936.3|936.8|936.4|936|935.8|7906
1651230280000|2022-04-29 11:04:40|936.4|936.2|936.1|935.8|936.4|936.2|936.1|935.8|3729
1651230290000|2022-04-29 11:04:50|936|935.9|936.8|936.5|936.9|936.5|935.9|935.9|3503
1651230300000|2022-04-29 11:05:00|937|936.6|937.5|937.3|937.6|937.3|937|936.6|2919
1651230310000|2022-04-29 11:05:10|937.6|937.1|937.8|937.5|937.9|937.6|937.4|937.1|3772
1651230320000|2022-04-29 11:05:20|937.9|937.4|938.1|937.9|938.4|938.1|937.7|937.4|1852
1651230330000|2022-04-29 11:05:30|938|937.8|938|937.6|938.1|937.8|937.6|937.3|14554
1651230340000|2022-04-29 11:05:40|938.1|937.7|938.1|937.8|938.1|938|938|937.7|0
1651230350000|2022-04-29 11:05:50|938|937.7|938.4|938.1|938.5|938.1|937.9|937.6|494
1651230360000|2022-04-29 11:06:00|938.3|938|938.8|938.6|938.8|938.6|938.2|938|2582
1651230370000|2022-04-29 11:06:10|938.9|938.7|938.5|938.2|939.4|939|938.4|938.2|7172
1651230380000|2022-04-29 11:06:20|938.4|938.1|938.1|937.8|938.4|938.1|938|937.6|1730
1651230390000|2022-04-29 11:06:30|938.2|937.9|938.1|937.8|938.3|938|938.1|937.7|3021
1651230400000|2022-04-29 11:06:40|938.2|938|938.7|938.4|939|938.6|938.2|938|7061
1651230410000|2022-04-29 11:06:50|938.6|938.3|938.4|938|938.6|938.3|938|937.8|2871
1651230420000|2022-04-29 11:07:00|938.3|937.9|938|937.6|938.3|937.9|937.9|937.6|573
1651230430000|2022-04-29 11:07:10|937.9|937.5|938.1|937.9|938.1|937.9|937.6|937.3|7446
1651230440000|2022-04-29 11:07:20|938.2|938|938.4|938.1|938.4|938.2|938.2|938|1482
1651230450000|2022-04-29 11:07:30|938.3|938.2|938.8|938.6|938.8|938.6|938.2|937.9|5825
1651230460000|2022-04-29 11:07:40|938.9|938.7|939.6|939.3|939.6|939.3|938.9|938.7|1424
1651230470000|2022-04-29 11:07:50|939.5|939.2|939.8|939.6|939.9|939.8|938.9|938.6|16955
1651230480000|2022-04-29 11:08:00|939.7|939.5|939.4|939.1|939.7|939.5|939.4|939|0
1651230490000|2022-04-29 11:08:10|939.3|939|938.7|938.5|939.3|939|938.7|938.4|5130
1651230500000|2022-04-29 11:08:20|938.8|938.6|938.9|938.6|939.1|938.8|938.8|938.5|3577
1651230510000|2022-04-29 11:08:30|938.8|938.5|938.9|938.5|938.9|938.7|938.8|938.5|0
1651230520000|2022-04-29 11:08:40|939|938.9|938.2|937.9|939.1|938.9|938.1|937.7|8915
1651230530000|2022-04-29 11:08:50|938.3|937.8|937.9|937.6|938.3|937.8|937.4|937|15162
1651230540000|2022-04-29 11:09:00|937.8|937.5|938.6|938.3|938.8|938.4|937.7|937.4|41474
1651230550000|2022-04-29 11:09:10|938.7|938.4|939|938.7|939.2|938.8|938.6|938.2|2921
1651230560000|2022-04-29 11:09:20|939.2|939.1|939|938.7|939.3|939.1|939|938.7|33524
1651230570000|2022-04-29 11:09:30|938.8|938.5|939.6|939.3|939.8|939.5|938.8|938.4|9181
1651230580000|2022-04-29 11:09:40|939.5|939.2|939.3|939.1|939.5|939.2|939.3|939.1|0
1651230590000|2022-04-29 11:09:50|939.2|939|939.9|939.6|940|939.6|939.1|938.8|3456
1651230600000|2022-04-29 11:10:00|939.8|939.5|939|938.6|939.8|939.5|938.9|938.6|829
1651230610000|2022-04-29 11:10:10|938.8|938.5|938.4|938.1|939.1|938.8|938.4|938|1970
1651230620000|2022-04-29 11:10:20|938.5|938.3|938.5|938.2|939.2|938.9|938|937.5|15443
1651230630000|2022-04-29 11:10:30|938.4|938.1|938.3|938|938.4|938.2|938.3|937.7|758
1651230640000|2022-04-29 11:10:40|938.2|937.9|937.6|937.2|938.2|937.9|937.6|937.1|12651
1651230650000|2022-04-29 11:10:50|937.8|937.4|937|936.6|937.8|937.4|937|936.6|6182
1651230660000|2022-04-29 11:11:00|936.8|936.5|937.4|937.2|937.6|937.2|936.8|936.4|3247
1651230670000|2022-04-29 11:11:10|937.6|937.3|937.6|937.4|937.7|937.4|937.5|937.2|1100
1651230680000|2022-04-29 11:11:20|937.5|937.3|936.7|936.3|937.5|937.3|936.7|936.3|4119
1651230690000|2022-04-29 11:11:30|936.5|936.2|936.6|936.4|936.9|936.6|936.5|936.1|0
1651230700000|2022-04-29 11:11:40|936.7|936.3|937.3|936.9|937.3|937|936.7|936.2|904
1651230710000|2022-04-29 11:11:50|937.1|936.8|937.9|937.6|937.9|937.6|937.1|936.8|448
1651230720000|2022-04-29 11:12:00|938|937.5|937.9|937.6|938.2|937.8|937.7|937.4|332
1651230730000|2022-04-29 11:12:10|937.8|937.5|937.7|937.4|937.8|937.6|937.6|937.2|0
1651230740000|2022-04-29 11:12:20|937.6|937.5|936.3|936|937.6|937.5|936.2|936|23102
1651230750000|2022-04-29 11:12:30|936.5|936.1|936.3|936.1|936.6|936.3|936.3|936|4774
1651230760000|2022-04-29 11:12:40|936.5|936.2|936.8|936.5|936.8|936.5|936.3|936.1|530
1651230770000|2022-04-29 11:12:50|936.7|936.4|936.6|936.3|936.7|936.4|936.1|936|5767
1651230780000|2022-04-29 11:13:00|936.5|936.2|937.4|937.1|937.4|937.1|936.5|936.2|10998
1651230790000|2022-04-29 11:13:10|937.3|937|937.2|936.9|937.5|937.2|937.1|936.9|14567
1651230800000|2022-04-29 11:13:20|937.4|937|937.6|937.2|937.7|937.3|937.4|937|0
1651230810000|2022-04-29 11:13:30|937.5|937.1|938|937.6|938|937.7|937.3|936.9|1564
1651230820000|2022-04-29 11:13:40|937.9|937.7|938|937.8|938|937.8|937.9|937.5|3000
1651230830000|2022-04-29 11:13:50|938.1|937.7|938.2|938|938.2|938|938.1|937.7|681
1651230840000|2022-04-29 11:14:00|938.3|938.1|938.2|938|938.7|938.4|938.2|937.7|3012
1651230860000|2022-04-29 11:14:20|938|937.9|937.8|937.6|938|937.9|937.5|937.1|1841
1651230870000|2022-04-29 11:14:30|937.9|937.7|938.6|938.4|938.9|938.6|937.9|937.7|16175
1651230880000|2022-04-29 11:14:40|938.7|938.6|938.6|938.2|938.8|938.6|938.6|938.2|0
1651230890000|2022-04-29 11:14:50|938.5|938.3|938.4|938.2|938.6|938.3|938.4|938.2|50
1651230900000|2022-04-29 11:15:00|938.5|938.3|938.8|938.4|939|938.6|938.4|938.2|700
1651230910000|2022-04-29 11:15:10|938.7|938.5|939|938.8|939.1|938.8|938.5|938.3|4569
1651230920000|2022-04-29 11:15:20|939.1|938.9|939|938.7|939.2|938.9|938.9|938.6|0
1651230930000|2022-04-29 11:15:30|938.9|938.6|939.2|938.9|939.3|939|938.9|938.6|200
1651230940000|2022-04-29 11:15:40|939.3|939|938.9|938.6|939.3|939|938.9|938.6|0
1651230950000|2022-04-29 11:15:50|938.8|938.5|938.7|938.4|938.8|938.5|938.6|938.2|0
1651230960000|2022-04-29 11:16:00|938.6|938.3|938.7|938.4|938.8|938.5|938.2|938|9055
1651230970000|2022-04-29 11:16:10|938.6|938.3|938.4|938.3|938.6|938.3|938.3|938|0
1651230980000|2022-04-29 11:16:20|938.5|938.4|938.6|938.3|938.6|938.4|938.5|938.3|3344
1651230990000|2022-04-29 11:16:30|938.7|938.4|939.1|938.8|939.1|939|938.7|938.4|2013
1651231000000|2022-04-29 11:16:40|939|938.7|939.4|939.2|939.4|939.2|939|938.7|1469
1651231010000|2022-04-29 11:16:50||939.3||939.1||939.3||939.1|0
1651231020000|2022-04-29 11:17:00|939.5|939.2|939.6|939.2|939.7|939.5|939.5|939.2|1320
1651231030000|2022-04-29 11:17:10|939.5|939.3|939.2|939|939.6|939.3|939.2|939|513
1651231040000|2022-04-29 11:17:20|939.3||939.2||939.3||939.2||0
1651231050000|2022-04-29 11:17:30|939.3|939.1|939.4|939.1|939.4|939.1|939.3|939.1|530
1651231060000|2022-04-29 11:17:40||939.2||939.1||939.3||939.1|0
1651231070000|2022-04-29 11:17:50|939.5|939.2|938.7|938.3|939.6|939.2|937.8|937.5|35377
1651231080000|2022-04-29 11:18:00|938.8|938.4|938.5|938.2|938.8|938.7|938.3|938|10000
1651231090000|2022-04-29 11:18:10|938.6|938.1|938.4|938.1|938.6|938.2|938.2|938|675
1651231100000|2022-04-29 11:18:20|938.3|938.2|938.3|938|938.5|938.3|938.2|938|4271
1651231110000|2022-04-29 11:18:30|938.1|937.8|937.7|937.3|938.1|937.8|937.3|936.8|6386
1651231130000|2022-04-29 11:18:50|937.5|937.2|935.5|935.2|937.5|937.2|935.5|935.2|22274
1651231140000|2022-04-29 11:19:00|935.4|935.1|935.7|935.3|935.7|935.3|935.2|935|7119
1651231150000|2022-04-29 11:19:10|935.9|935.4|935.2|935|935.9|935.5|935.2|935|3722
1651231160000|2022-04-29 11:19:20|935.4|935.1|934.7|934.5|935.5|935.2|934.7|934.3|10395
1651231170000|2022-04-29 11:19:30|934.8|934.6|934.9|934.5|935.1|934.8|934.7|934.5|12561
1651231180000|2022-04-29 11:19:40|934.8|934.6|934.3|934.1|934.8|934.6|934.3|934|4353
1651231190000|2022-04-29 11:19:50|934.5|934.2|933.5|933.2|934.5|934.2|933.5|933.1|9789
1651231200000|2022-04-29 11:20:00|933.4|933.1|934.2|933.9|934.7|934.4|933.1|932.8|20921
1651231210000|2022-04-29 11:20:10|934.3|934|934|933.8|934.6|934.5|933.4|933.1|24337
1651231220000|2022-04-29 11:20:20|934.1|933.9|933.8|933.5|934.7|934.4|933.8|933.5|7775
1651231230000|2022-04-29 11:20:30|933.9|933.6|934.2|933.8|934.7|934.3|933.4|933.3|7231
1651231240000|2022-04-29 11:20:40|934.3|933.9|934.3|934.2|934.7|934.3|934.1|933.8|1132
1651231250000|2022-04-29 11:20:50|934.4|934|934.1|933.8|934.8|934.4|934.1|933.8|7566
1651231260000|2022-04-29 11:21:00|934.2|933.7|933.4|933.2|934.2|933.8|933.4|933.1|3135
1651231270000|2022-04-29 11:21:10|933.6|933.5|933.9|933.6|933.9|933.6|933.6|933.5|192
1651231280000|2022-04-29 11:21:20|934|933.7|933.9|933.6|934.5|934.1|933.9|933.6|5491
1651231290000|2022-04-29 11:21:30|934|933.7|933.4|933.1|934|933.7|933.2|933|15103
1651231300000|2022-04-29 11:21:40|933.3|933|933.9|933.5|933.9|933.5|933.3|933|59
1651231310000|2022-04-29 11:21:50|934|933.6|933.8|933.6|934|933.8|933.8|933.5|3204
1651231320000|2022-04-29 11:22:00|933.9|933.8|933.9|933.5|934|933.8|933.5|933.1|4006
1651231330000|2022-04-29 11:22:10|933.8|933.6|933.5|933.3|933.8|933.6|933.5|933.1|0
1651231340000|2022-04-29 11:22:20|933.4|933.2|934|933.8|934|933.8|933.3|933|2597
1651231350000|2022-04-29 11:22:30|933.9|933.7|933.9|933.7|934|933.8|933.9|933.6|267
1651231360000|2022-04-29 11:22:40|934|933.8|933.9|933.6|934|933.9|933.7|933.5|6568
1651231370000|2022-04-29 11:22:50|933.8|933.5|933.5|933.2|933.8|933.5|933.5|933.1|732
1651231380000|2022-04-29 11:23:00|933.6|933.1|933.9|933.7|934|933.7|933.6|933.1|12500
1651231390000|2022-04-29 11:23:10|934|933.8|933.8|933.5|934|933.9|933.7|933.5|3321
1651231400000|2022-04-29 11:23:20|934|933.7|933.5|933.3|934|933.8|933.3|933|7545
1651231410000|2022-04-29 11:23:30|933.6|933.4|933.4|933.1|934.1|933.8|933.3|933.1|6826
1651231420000|2022-04-29 11:23:40|933.5|933.2|934|933.7|934|933.7|933.5|933.1|2921
1651231430000|2022-04-29 11:23:50|933.9|933.5|933.7|933.5|934|933.5|933.7|933.5|1918
1651231440000|2022-04-29 11:24:00|933.8|933.3|933.9|933.6|934|933.6|933.5|933.2|700
1651231450000|2022-04-29 11:24:10|934|933.7|934|933.8|934.2|933.9|933.7|933.4|24997
1651231460000|2022-04-29 11:24:20||933.9||933.8||933.9||933.8|4169
1651231470000|2022-04-29 11:24:30|934.2|933.9|933.6|933.3|934.6|934.4|933.6|933.3|68391
1651231480000|2022-04-29 11:24:40|933.7|933.4|933.6|933.3|933.8|933.4|933.6|933.3|0
1651231490000|2022-04-29 11:24:50|933.7|933.4|933.6|933.2|933.7|933.4|933.1|932.9|3051
1651231500000|2022-04-29 11:25:00|933.5|933.3|933.5|933.2|933.9|933.6|933.3|933|16177
1651231510000|2022-04-29 11:25:10|933.6|933.3|932|931.8|933.6|933.3|932|931.7|49913
1651231520000|2022-04-29 11:25:20|931.9|931.7|932.2|932|932.2|932|931.9|931.7|1429
1651231530000|2022-04-29 11:25:30|932.1|931.9|931.5|931.2|932.1|931.9|931.5|931.2|3509
1651231540000|2022-04-29 11:25:40|931.4|931.3|932.4|932.1|932.4|932.2|931.4|931|5755
1651231550000|2022-04-29 11:25:50|932.3|932|932.3|932.1|932.4|932.1|932.3|932|0
1651231560000|2022-04-29 11:26:00|932.4|932.2|932.6|932.4|932.6|932.5|932.3|932|6932
1651231570000|2022-04-29 11:26:10|932.8|932.6|932.9|932.6|933.1|932.8|932.8|932.6|705
1651231580000|2022-04-29 11:26:20|933.1|932.7|933.3|933|933.6|933.3|933.1|932.7|5100
1651231590000|2022-04-29 11:26:30|933.5|933.4|933|932.7|933.5|933.4|932.9|932.7|31297
1651231600000|2022-04-29 11:26:40|932.9|932.6|932.2|932|932.9|932.6|932.2|932|23434
1651231610000|2022-04-29 11:26:50|932.1|931.9|931.9|931.6|932.1|931.9|931.8|931.6|15537
1651231620000|2022-04-29 11:27:00|931.8|931.7|931.5|931.2|931.8|931.7|930.8|930.7|42002
1651231630000|2022-04-29 11:27:10|931.4|931.1|931.3|931|931.4|931.1|931.2|930.9|3559
1651231640000|2022-04-29 11:27:20|931.2|931.1|931.3|931|931.6|931.3|931.2|931|3651
1651231650000|2022-04-29 11:27:30|931.4|931.1|931.1|930.8|931.5|931.2|930.5|930.4|21260
1651231660000|2022-04-29 11:27:40|931.2|930.9|931|930.8|931.2|930.9|930.9|930.7|0
1651231670000|2022-04-29 11:27:50|930.9|930.7|931.5|931.2|931.5|931.2|930.8|930.7|589
1651231680000|2022-04-29 11:28:00|931.4|931.1|930.7|930.4|931.5|931.3|930.6|930.4|8664
1651231690000|2022-04-29 11:28:10|930.8|930.5|929.6|929.3|930.9|930.5|929.4|929|55567
1651231700000|2022-04-29 11:28:20|929.7|929.4|929.7|929.4|930|929.7|929.6|929.3|1072
1651231710000|2022-04-29 11:28:30|929.9|929.5|928.3|928|929.9|929.6|928.3|928|39553
1651231720000|2022-04-29 11:28:40|928.4|928.1|928.2|927.9|928.6|928.3|927.7|927.5|21342
1651231730000|2022-04-29 11:28:50|928.3|928|928.6|928.2|929.2|928.8|928|927.6|5166
1651231740000|2022-04-29 11:29:00|928.5|928.3|928.9|928.5|928.9|928.5|928.4|928|5465
1651231750000|2022-04-29 11:29:10|928.8|928.4|927.8|927.6|928.9|928.5|927.6|927.3|18645
1651231760000|2022-04-29 11:29:20|927.7|927.5|927.7|927.4|928.5|928.2|927.1|926.8|26332
1651231770000|2022-04-29 11:29:30|927.9|927.5|928.1|927.7|928.1|927.8|927.7|927.5|4468
1651231780000|2022-04-29 11:29:40|928.2|927.8|927.4|927.1|928.3|928.2|927.3|926.9|15824
1651231790000|2022-04-29 11:29:50|927.5|927.2|927.2|927|928.2|928.1|927.1|927|59285
1651231800000|2022-04-29 11:30:00|927.3|926.9|926.9|926.6|927.3|926.9|926.4|926|2142
1651231810000|2022-04-29 11:30:10|927|926.7|926.7|926.2|927|926.7|926.5|926.2|3437
1651231820000|2022-04-29 11:30:20|926.8|926.4|926.1|925.7|927.1|926.8|926.1|925.7|15078
1651231830000|2022-04-29 11:30:30|926|925.9|927.3|927.1|927.4|927.2|925.6|925.2|28032
1651231840000|2022-04-29 11:30:40|927.2|927.2|927|926.7|927.6|927.4|926.7|926.5|43906
1651231850000|2022-04-29 11:30:50|927.1|926.8|927.9|927.5|927.9|927.5|926.8|926.5|21712
1651231860000|2022-04-29 11:31:00|928|927.6|927.6|927.4|928.1|927.7|927.6|927.3|14594
1651231870000|2022-04-29 11:31:10|927.7|927.5|927.8|927.6|927.9|927.8|927.3|927|42465
1651231880000|2022-04-29 11:31:20|927.9|927.7|927.7|927.6|928.3|928|927.7|927.5|20978
1651231890000|2022-04-29 11:31:30|927.6|927.5|927.5|927.3|927.9|927.8|927.5|927.3|13306
1651231900000|2022-04-29 11:31:40|927.6|927.4|927.9|927.6|928.5|928.2|927.5|927.3|58845
1651231910000|2022-04-29 11:31:50|928|927.7|928.9|928.5|929.5|929.2|928|927.6|24781
1651231920000|2022-04-29 11:32:00|928.7|928.6|928.7|928.4|929.2|929|928.5|928.4|26339
1651231930000|2022-04-29 11:32:10|928.6|928.3|929.1|928.8|929.2|929|928.3|928.1|8133
1651231940000|2022-04-29 11:32:20|929.2|928.9|928.8|928.6|929.5|929.1|928.8|928.5|7379
1651231950000|2022-04-29 11:32:30|928.9|928.8|929.1|928.9|929.1|928.9|928.9|928.8|945
1651231960000|2022-04-29 11:32:40|929.2|929|929.8|929.6|929.9|929.6|929.1|929|1502
1651231970000|2022-04-29 11:32:50|929.9|929.7|929.7|929.4|930.2|930|929.6|929.4|30182
1651231980000|2022-04-29 11:33:00|929.8|929.5|929.6|929.4|929.9|929.8|929.6|929.4|6580
1651231990000|2022-04-29 11:33:10|929.5|929.3|929.8|929.5|930|929.7|929.5|929.2|19226
1651232000000|2022-04-29 11:33:20|929.7|929.4|929.7|929.4|929.7|929.5|929.6|929.4|433
1651232010000|2022-04-29 11:33:30|929.8|929.5|929.5|929.2|929.9|929.7|929.4|929.2|10161
1651232020000|2022-04-29 11:33:40|929.4|929.1|929.7|929.5|929.7|929.5|929.3|929.1|4063
1651232030000|2022-04-29 11:33:50|929.8|929.6|930.6|930.2|930.6|930.3|929.8|929.6|5282
1651232040000|2022-04-29 11:34:00|930.3|930.1|930.3|930|930.3|930.1|930.3|930|4966
1651232050000|2022-04-29 11:34:10|930.4|930.1|930.4|930.1|930.4|930.2|930.4|930|1060
1651232060000|2022-04-29 11:34:20|930.3|930|930.3|930|930.3|930|930.2|930|0
1651232070000|2022-04-29 11:34:30|930.2|929.8|930.1|929.8|930.2|929.9|930|929.7|9262
1651232080000|2022-04-29 11:34:40|930|929.7|930.2|929.8|930.2|929.9|930|929.7|2383
1651232090000|2022-04-29 11:34:50||929.9||930||930||929.9|969
1651232100000|2022-04-29 11:35:00|930.1|929.9|929.9|929.7|930.1|929.9|929.8|929.7|2846
1651232110000|2022-04-29 11:35:10|929.8|929.6|929.8|929.5|929.8|929.6|929.6|929.3|2060
1651232120000|2022-04-29 11:35:20|929.9|929.6|931.6|931.4|931.7|931.5|929.6|929.5|61346
1651232130000|2022-04-29 11:35:30|931.5|931.3|931.2|930.8|931.8|931.4|931.1|930.8|7619
1651232140000|2022-04-29 11:35:40|931.1|930.9|931.3|930.9|931.4|931|931.1|930.9|5380
1651232150000|2022-04-29 11:35:50|931.2|931|931.3|931.1|931.5|931.2|931.2|930.9|5035
1651232160000|2022-04-29 11:36:00|931.4|931.2|931.7|931.3|931.9|931.5|931.4|931.1|7301
1651232170000|2022-04-29 11:36:10|931.8|931.4|931.7|931.4|931.8|931.5|931.6|931.3|1500
1651232180000|2022-04-29 11:36:20|931.6|931.3|931.3|931.2|931.6|931.3|931.1|931|11797
1651232190000|2022-04-29 11:36:30|931.4|931.3|933.2|932.9|933.2|932.9|931.4|931.3|10609
1651232200000|2022-04-29 11:36:40|933.1|932.8|933.4|933|933.4|933.2|933.1|932.8|2729
1651232210000|2022-04-29 11:36:50|933.3|932.9|933.3|933.1|933.7|933.4|933.1|932.8|9376
1651232220000|2022-04-29 11:37:00|933.1|933|933.2|933|933.3|933.1|932.8|932.5|17935
1651232230000|2022-04-29 11:37:10|933.3|933.1|933.6|933.5|933.6|933.5|933.3|933|2544
1651232240000|2022-04-29 11:37:20|933.7|933.6|934.1|933.9|934.1|933.9|933.7|933.5|0
1651232250000|2022-04-29 11:37:30|934|933.8|933.9|933.6|934.2|933.9|933|932.7|16096
1651232260000|2022-04-29 11:37:40|933.8|933.7|934.4|934|934.4|934.2|933.8|933.7|17211
1651232270000|2022-04-29 11:37:50|934.3|934.1|934.6|934.3|934.6|934.4|934.2|934.1|607
1651232280000|2022-04-29 11:38:00|934.7|934.4|934.7|934.5|935|934.6|934.5|934.3|4229
1651232290000|2022-04-29 11:38:10|934.6|934.4|935|934.8|935|934.8|934.6|934.4|511
1651232300000|2022-04-29 11:38:20|934.9|934.7|935.3|935.2|935.6|935.2|934.9|934.6|4579
1651232310000|2022-04-29 11:38:30|935.4|935.3|936.2|935.8|936.2|936|935.3|935|7577
1651232320000|2022-04-29 11:38:40|936.1|935.9|936|935.6|936.1|935.9|935.8|935.5|2717
1651232330000|2022-04-29 11:38:50|935.9|935.7|936|935.7|936|935.7|935.9|935.6|100
1651232340000|2022-04-29 11:39:00|935.8|935.6|934.7|934.4|935.8|935.6|934.5|934.2|15063
1651232350000|2022-04-29 11:39:10|934.5|934.3|935.4|935.1|935.4|935.1|934.5|934.2|3771
1651232360000|2022-04-29 11:39:20|935.3|935|935.2|935|935.6|935.3|934.9|934.7|8408
1651232370000|2022-04-29 11:39:30|935.1|935.1|935.1|935|935.3|935.1|935.1|935|1523
1651232380000|2022-04-29 11:39:40|935.3|935.1|935.4|935|935.4|935.1|935.3|935|903
1651232390000|2022-04-29 11:39:50|935.1|935.1|935.4|935.1|935.4|935.2|935.1|935|0
1651232400000|2022-04-29 11:40:00|935.3|935|935.3|935|935.3|935|935.1|935|0
1651232410000|2022-04-29 11:40:10|935.4|935.1|934.6|934.4|935.9|935.6|934.6|934.4|34120
1651232420000|2022-04-29 11:40:20|934.5|934.3|934|933.7|934.5|934.3|933.9|933.6|3451
1651232430000|2022-04-29 11:40:30|933.9|933.8|934.4|934.1|934.6|934.3|933.9|933.7|329
1651232440000|2022-04-29 11:40:40|934.3|934.2|935|934.7|935|934.8|934|933.8|912
1651232450000|2022-04-29 11:40:50|934.9|934.6|935.2|935.1|935.2|935.1|934.5|934.2|4008
1651232460000|2022-04-29 11:41:00|935.3|935|935.2|934.9|935.4|935.1|934.7|934.5|8308
1651232470000|2022-04-29 11:41:10|935.3|935|934.8|934.5|935.4|935.1|934.7|934.5|7780
1651232480000|2022-04-29 11:41:20|934.9|934.6|935.7|935.4|935.7|935.4|934.9|934.6|528
1651232490000|2022-04-29 11:41:30|935.8|935.5|935.1|934.7|935.8|935.5|935|934.6|0
1651232500000|2022-04-29 11:41:40|935|934.8|935.3|935|935.3|935|935|934.7|300
1651232510000|2022-04-29 11:41:50|935.2|935.1|935.2|935|935.7|935.3|935.1|935|1566
1651232520000|2022-04-29 11:42:00|935.1|934.9|934.7|934.3|935.1|934.9|934.6|934.2|2036
1651232530000|2022-04-29 11:42:10|934.6|934.2|934.6|934.3|934.6|934.3|934.4|934.2|536
1651232540000|2022-04-29 11:42:20|934.5|934.2|934.6|934.3|934.7|934.4|934.5|934.2|0
1651232550000|2022-04-29 11:42:30|934.7|934.4|935.5|935.2|935.7|935.4|934.7|934.4|783
1651232560000|2022-04-29 11:42:40|935.6|935.1|935.6|935.4|935.6|935.4|935.2|935|1389
1651232570000|2022-04-29 11:42:50|935.5|935.3|936|935.8|936|935.8|935.3|935.1|20126
1651232580000|2022-04-29 11:43:00|936.1|935.7|935.6|935.3|936.5|936.1|935.6|935.3|14363
1651232590000|2022-04-29 11:43:10|935.4|935.2|935.4|935.1|935.6|935.2|935.2|935.1|3025
1651232600000|2022-04-29 11:43:20|935.3|935.2|935.7|935.6|936|935.6|935.3|935.1|8974
1651232610000|2022-04-29 11:43:30|935.9|935.5|935.9|935.5|936|935.6|935.9|935.5|807
1651232620000|2022-04-29 11:43:40|936|935.6|935.6|935.4|936.1|935.9|935.6|935.4|23472
1651232630000|2022-04-29 11:43:50|935.7|935.5|935.7|935.5|935.7|935.5|935.7|935.5|643
1651232640000|2022-04-29 11:44:00|935.8|935.6|936.5|936.2|936.5|936.2|935.7|935.5|21382
1651232650000|2022-04-29 11:44:10|936.6|936.3|936.3|936|936.6|936.3|936.1|936|4442
1651232660000|2022-04-29 11:44:20|936.4|936.1|937.1|936.8|937.4|937.1|936.4|936.1|6937
1651232670000|2022-04-29 11:44:30|937|936.7|937|936.7|937|936.7|936.5|936.3|8257
1651232680000|2022-04-29 11:44:40|936.9|936.8|937|936.7|937.1|936.9|936.6|936.4|17465
1651232690000|2022-04-29 11:44:50|936.9|936.6|936.9|936.7|937.5|937.3|936.7|936.4|3964
1651232700000|2022-04-29 11:45:00|936.8|936.6|936.6|936.3|936.8|936.6|936.2|936|26619
1651232710000|2022-04-29 11:45:10|936.7|936.4|936.2|935.9|937.2|936.9|935.8|935.4|20511
1651232720000|2022-04-29 11:45:20|936.3|936|936.8|936.7|937.2|936.9|936.3|936|6235
1651232730000|2022-04-29 11:45:30|936.7|936.6|937.4|937.1|937.4|937.1|936.7|936.6|7991
1651232740000|2022-04-29 11:45:40|937.5|937.2|937.9|937.7|938|937.8|937.5|937.2|1413
1651232750000|2022-04-29 11:45:50|937.8|937.6|937.9|937.6|938|937.7|937.7|937.5|6890
1651232760000|2022-04-29 11:46:00|937.8|937.5|938.2|938.1|938.3|938.1|937.7|937.5|7999
1651232770000|2022-04-29 11:46:10|938.1|938|938.5|938.3|938.8|938.5|937.9|937.8|21174
1651232780000|2022-04-29 11:46:20|938.4|938.2|938.4|938.2|938.4|938.2|938.2|938|1681
1651232790000|2022-04-29 11:46:30|938.5|938.1|938.7|938.4|938.7|938.6|938.5|938.1|3870
1651232800000|2022-04-29 11:46:40|938.6|938.5|938.6|938.3|938.7|938.6|938.5|938.3|17357
1651232810000|2022-04-29 11:46:50|938.5|938.2|937.7|937.5|938.5|938.2|937.7|937.4|4383
1651232820000|2022-04-29 11:47:00|937.8|937.6|937.9|937.6|937.9|937.6|937.7|937.5|477
1651232830000|2022-04-29 11:47:10|938|937.7|937.8|937.5|938.2|937.9|937.8|937.5|2921
1651232840000|2022-04-29 11:47:20|937.7|937.4|937.5|937.2|937.7|937.5|937.4|937|10522
1651232850000|2022-04-29 11:47:30|937.4|937.1|937.7|937.3|937.7|937.5|937.4|937.1|130
1651232860000|2022-04-29 11:47:40|937.8|937.4|938|937.8|938|937.8|937.6|937.3|4457
1651232870000|2022-04-29 11:47:50|938.1|937.9|937.5|937.1|938.4|938|937.5|937.1|350
1651232880000|2022-04-29 11:48:00|937.4|937|937.5|937.2|937.5|937.2|936.7|936.5|22476
1651232890000|2022-04-29 11:48:10|937.4|937.1|937.2|936.9|937.4|937.1|937|936.8|1382
1651232900000|2022-04-29 11:48:20|937.3|937|936.3|936|937.5|937.3|936.3|936|14588
1651232910000|2022-04-29 11:48:30|936.2|935.9|936.2|935.9|936.2|935.9|935.7|935.5|1084
1651232920000|2022-04-29 11:48:40|936.1|936|936.1|935.9|936.3|936|936.1|935.9|0
1651232930000|2022-04-29 11:48:50|936.2|936|936.4|936.1|936.5|936.2|936.2|936|500
1651232940000|2022-04-29 11:49:00|936.3|936|935.5|935.2|936.4|936.1|935.5|935.1|6293
1651232950000|2022-04-29 11:49:10|935.4|935.1|935.6|935.4|935.7|935.4|935.3|935|2528
1651232960000|2022-04-29 11:49:20|935.5|935.3|934.8|934.6|935.6|935.4|934.8|934.5|2740
1651232970000|2022-04-29 11:49:30|934.9|934.5|934.5|934.2|935|934.5|934.1|934|1389
1651232980000|2022-04-29 11:49:40|934.3|934.1|934.3|934.1|934.5|934.1|934.3|934|500
1651232990000|2022-04-29 11:49:50|934.4|934.2|934.4|934.1|934.7|934.4|934.4|934.1|3960
1651233000000|2022-04-29 11:50:00|934.5|934.2|934.5|934.3|934.9|934.7|934.5|934.2|5990
1651233010000|2022-04-29 11:50:10|934.4|934.2|934.4|934.2|934.5|934.2|934.3|934.2|2905
1651233020000|2022-04-29 11:50:20|934.5|934.3|934.9|934.7|934.9|934.7|934.5|934.3|7593
1651233030000|2022-04-29 11:50:30|934.8|934.6|934.6|934.3|934.8|934.7|934.6|934.3|807
1651233040000|2022-04-29 11:50:40|934.7|934.6|934.4|934.1|935|934.7|934.2|934|18134
1651233050000|2022-04-29 11:50:50|934.5|934.2|934.6|934.3|934.9|934.6|934.5|934.2|1338
1651233060000|2022-04-29 11:51:00|934.4|934|934|933.8|934.4|934.2|934|933.8|21296
1651233070000|2022-04-29 11:51:10|934.1|933.9|934|933.8|934.1|933.9|934|933.8|0
1651233080000|2022-04-29 11:51:20|934.1|933.9|934.1|933.8|934.1|933.9|934|933.8|2380
1651233090000|2022-04-29 11:51:30|934|934|934.1|934|934.1|934|934|933.8|10332
1651233100000|2022-04-29 11:51:40|934.3|934.1|934.1|933.9|934.4|934.1|934.1|933.9|430
1651233110000|2022-04-29 11:51:50|934|933.8|933.4|933.2|934|933.8|933.4|933.1|4631
1651233120000|2022-04-29 11:52:00|933.5|933.3|933.8|933.5|934.1|933.8|933.5|933.2|3191
1651233130000|2022-04-29 11:52:10|933.9|933.6|933.4|933.2|933.9|933.6|933.4|933.2|0
1651233140000|2022-04-29 11:52:20|933.3|933.1|933.3|933.1|933.4|933.3|933.2|933.1|1246
1651233150000|2022-04-29 11:52:30|933.4|933|933|932.7|933.4|933.1|933|932.7|1653
1651233160000|2022-04-29 11:52:40|932.8|932.6|933.4|933.1|933.4|933.1|932.8|932.5|8805
1651233170000|2022-04-29 11:52:50|933.5|933.2|933.2|933|933.8|933.5|933.2|933|2463
1651233180000|2022-04-29 11:53:00|933.3|932.9|933.5|933.1|933.8|933.4|933|932.7|3059
1651233190000|2022-04-29 11:53:10|933.3|933|933.3|933|933.5|933.1|933|932.8|460
1651233200000|2022-04-29 11:53:20|933.4|933.1|932.7|932.5|933.5|933.1|932.7|932.5|2726
1651233210000|2022-04-29 11:53:30|932.8|932.6|933|932.8|933|932.8|932.8|932.6|1350
1651233220000|2022-04-29 11:53:40|932.9|932.7|932.8|932.5|933|932.7|932.7|932.5|218
1651233230000|2022-04-29 11:53:50|932.9|932.6|932.8|932.4|933|932.8|932.6|932.2|2970
1651233240000|2022-04-29 11:54:00|932.7|932.5|932.5|932.2|933|932.9|932.4|932.1|2663
1651233250000|2022-04-29 11:54:10|932.6|932.3|933.1|932.8|933.1|932.8|932.5|932.2|6050
1651233260000|2022-04-29 11:54:20|933.2|932.7|932.7|932.4|933.2|932.7|932.7|932.4|350
1651233270000|2022-04-29 11:54:30|932.6|932.3|932.7|932.4|932.7|932.5|932.4|932.1|0
1651233280000|2022-04-29 11:54:40|932.8|932.7|932.7|932.5|933|932.8|932.6|932.3|7380
1651233290000|2022-04-29 11:54:50|932.5|932.4|932.4|932.2|932.5|932.4|932.4|932.2|0
1651233300000|2022-04-29 11:55:00|932.6|932.3|933.2|933|933.4|933.1|932.6|932.3|31458
1651233310000|2022-04-29 11:55:10|933.1|932.9|933|932.6|933.1|932.9|932.8|932.5|6288
1651233320000|2022-04-29 11:55:20|932.9|932.5|932.7|932.3|932.9|932.6|932.5|932.1|1070
1651233330000|2022-04-29 11:55:30|932.9|932.4|933|932.7|933|932.9|932.8|932.4|746
1651233340000|2022-04-29 11:55:40|933.2|932.8|933.3|933|933.5|933.3|933.2|932.7|3160
1651233350000|2022-04-29 11:55:50|933.2|932.9|933|932.7|933.2|932.9|933|932.7|1648
1651233360000|2022-04-29 11:56:00|932.8|932.6|932.4|932.1|932.8|932.6|932|931.9|29969
1651233370000|2022-04-29 11:56:10|932.5|932.2|932.9|932.5|933.1|932.7|932.5|932.2|2620
1651233380000|2022-04-29 11:56:20|933|932.6|933.1|932.8|933.5|933.2|933|932.6|2610
1651233390000|2022-04-29 11:56:30|933|932.7|932.6|932.3|933|932.7|932.6|932.3|0
1651233400000|2022-04-29 11:56:40|932.5|932.2|932.6|932.4|932.6|932.4|932.5|932.2|0
1651233410000|2022-04-29 11:56:50|932.7|932.5|932.7|932.3|932.8|932.5|932.5|932.2|1215
1651233420000|2022-04-29 11:57:00|932.6|932.2|932|931.8|932.6|932.3|932|931.6|6070
1651233430000|2022-04-29 11:57:10|932.1|931.9|931.7|931.3|932.3|931.9|931.7|931.3|5669
1651233440000|2022-04-29 11:57:20|931.6|931.2|932.4|932.1|932.4|932.3|931.5|931.2|32283
1651233450000|2022-04-29 11:57:30|932.5|932.2|932.7|932.5|932.7|932.5|932.2|932.1|5988
1651233460000|2022-04-29 11:57:40|932.8|932.6|933.1|932.8|933.2|932.9|932.8|932.6|357
1651233470000|2022-04-29 11:57:50|933.2|933|933|932.8|933.2|933|933|932.8|936
1651233480000|2022-04-29 11:58:00|933.1|933|933.2|933|933.2|933|933.1|933|9793
1651233490000|2022-04-29 11:58:10|933.3|932.9|932.8|932.5|933.3|932.9|932.8|932.5|1523
1651233500000|2022-04-29 11:58:20|932.9|932.6|933|932.7|933.1|932.8|932.9|932.6|200
1651233510000|2022-04-29 11:58:30|933.1|932.8|933.1|932.7|933.4|933.1|933.1|932.7|0
1651233520000|2022-04-29 11:58:40|933|932.8|933|932.7|933|932.9|932.8|932.5|55
1651233530000|2022-04-29 11:58:50|932.9|932.6|933|932.7|933|932.7|932.8|932.5|0
1651233540000|2022-04-29 11:59:00|933.1|932.8|932.5|932.2|933.3|933|932.5|932.2|4321
1651233550000|2022-04-29 11:59:10|932.6|932.3|932.3|932|932.6|932.3|932.1|932|4026
1651233560000|2022-04-29 11:59:20|932.4|932.1|932.7|932.4|932.7|932.4|932.4|932.1|265
1651233570000|2022-04-29 11:59:30|932.8|932.5|933.2|933|933.2|933|932.8|932.5|8054
1651233580000|2022-04-29 11:59:40|933.3||933.4||933.4||933.1||3620
1651233590000|2022-04-29 11:59:50|933.5|933.1|933.6|933.2|933.6|933.3|933.5|933.1|0
1651233600000|2022-04-29 12:00:00|933.4|933.1|933.5|933.3|933.6|933.3|932.8|932.6|5526
1651233610000|2022-04-29 12:00:10|933.6|933.4|933.4|933.1|934.1|933.7|933.3|933.1|7875
1651233620000|2022-04-29 12:00:20|933.5|933.2|933.4|933.1|933.5|933.2|933.2|933.1|2784
1651233630000|2022-04-29 12:00:30|933.3|933.2|933.7|933.5|933.9|933.6|933.3|933.2|0
1651233650000|2022-04-29 12:00:50|933.6|933.4|933.3|933.1|933.6|933.4|933.3|933.1|761
1651233660000|2022-04-29 12:01:00|933.2|933.2|933.8|933.5|933.8|933.5|933.2|933.2|1809
1651233670000|2022-04-29 12:01:10|933.7|933.4|934.5|934.1|934.5|934.1|933.7|933.4|31
1651233680000|2022-04-29 12:01:20|934.4|934|934.4|934.1|934.4|934.1|934.1|933.8|586
1651233690000|2022-04-29 12:01:30|934.5|934.2|934.4|934.1|934.7|934.4|934.3|934.1|3790
1651233700000|2022-04-29 12:01:40|934.5|934.2|934.5|934.3|934.8|934.7|934.5|934.2|17025
1651233710000|2022-04-29 12:01:50|934.4|934.2|934.6|934.3|934.9|934.6|934.1|933.8|1055
1651233720000|2022-04-29 12:02:00|934.7|934.4|934.8|934.7|934.8|934.7|934.6|934.3|500
1651233730000|2022-04-29 12:02:10|934.9|934.8|935|934.7|935|934.8|934.9|934.7|1111
1651233740000|2022-04-29 12:02:20|934.9|934.8|935|934.8|935|934.8|934.9|934.7|0
1651233750000|2022-04-29 12:02:30|934.9|934.7|935.4|935.1|935.5|935.1|934.8|934.5|9547
1651233760000|2022-04-29 12:02:40|935.5|935.2|935.1|934.9|935.6|935.4|935.1|934.9|1186
1651233770000|2022-04-29 12:02:50|935.2||935.1||935.2||935.1||0
1651233780000|2022-04-29 12:03:00||935||934.9||935||934.9|0
1651233790000|2022-04-29 12:03:10|935|934.8|934.8|934.6|935.1|934.9|934.8|934.6|4495
1651233800000|2022-04-29 12:03:20|934.7|934.5|934.6|934.3|934.7|934.5|934.5|934.3|350
1651233810000|2022-04-29 12:03:30|934.8|934.7|935.4|935|935.5|935.1|934.8|934.7|5206
1651233820000|2022-04-29 12:03:40|935.3|934.9|935.3|934.9|935.3|935.1|935.2|934.9|1961
1651233830000|2022-04-29 12:03:50|935.4|935|935.6|935.4|935.6|935.4|935.4|935|1538
1651233840000|2022-04-29 12:04:00|935.5|935.2|935.4|935.1|935.5|935.2|935.3|935|2208
1651233850000|2022-04-29 12:04:10|935.3|935|935.5|935.1|935.5|935.1|935.1|934.9|3131
1651233860000|2022-04-29 12:04:20|935.4|935.2|935.5|935.3|935.5|935.3|935.4|935.1|2953
1651233870000|2022-04-29 12:04:30|935.4|935.2|935.5|935.2|935.5|935.4|935.4|935.1|0
1651233880000|2022-04-29 12:04:40|935.4|935.1|935.5|935.2|935.5|935.2|935.4|935.1|0
1651233890000|2022-04-29 12:04:50|935.4|935.1|935.6|935.3|935.6|935.3|935.4|935.1|0
1651233900000|2022-04-29 12:05:00|935.5|935.4|935.9|935.6|936.5|936.2|935.5|935.3|4712
1651233910000|2022-04-29 12:05:10|935.8|935.7|935.5|935.2|935.9|935.7|935.5|935.2|2337
1651233920000|2022-04-29 12:05:20|935.4|935.3|935.6|935.3|935.7|935.4|935.4|935.2|1783
1651233930000|2022-04-29 12:05:30|935.5|935.2|935.8|935.5|935.9|935.6|935.5|935.1|0
1651233940000|2022-04-29 12:05:40|935.9|935.6|935.7|935.4|936|935.6|935.6|935.4|827
1651233950000|2022-04-29 12:05:50|935.6|935.3|935.6|935.3|935.7|935.4|935.4|935.2|3042
1651233960000|2022-04-29 12:06:00|935.5|935.4|935.9|935.6|935.9|935.6|935.5|935.3|2883
1651233970000|2022-04-29 12:06:10|935.8|935.5|935.9|935.7|935.9|935.7|935.8|935.5|0
1651233980000|2022-04-29 12:06:20|935.8|935.6|935.5|935.3|935.8|935.6|935.5|935.3|3992
1651233990000|2022-04-29 12:06:30|935.4|935.2|935.3|935.2|935.5|935.2|935.2|935|1371
1651234000000|2022-04-29 12:06:40|935.2|935|935.3|935|935.4|935|935|934.7|17071
1651234010000|2022-04-29 12:06:50|935.2|934.9|935.3|935.1|935.3|935.1|935|934.8|532
1651234020000|2022-04-29 12:07:00|935.4|935.2|935.8|935.5|935.9|935.5|935.4|935.2|987
1651234030000|2022-04-29 12:07:10|935.7|935.6|936|935.7|936.2|935.9|935.7|935.5|1988
1651234040000|2022-04-29 12:07:20|936.1|935.8|936.4|936.1|936.4|936.2|935.8|935.6|4898
1651234050000|2022-04-29 12:07:30|936.3|936|936.8|936.5|937.1|936.7|936.2|936|3215
1651234060000|2022-04-29 12:07:40|936.6|936.4|936.9|936.7|936.9|936.7|936.5|936.2|1049
1651234070000|2022-04-29 12:07:50|937|936.8|936.9|936.6|937.2|936.9|936.8|936.6|332
1651234080000|2022-04-29 12:08:00|937|936.7|936.8|936.6|937.4|937|936.7|936.6|11076
1651234090000|2022-04-29 12:08:10|936.9|936.7|936.7|936.6|937|936.7|936.7|936.6|11693
1651234100000|2022-04-29 12:08:20|||||||||54
1651234110000|2022-04-29 12:08:30|936.8|936.7|937.3|937|937.7|937.2|936.8|936.7|3091
1651234120000|2022-04-29 12:08:40|937.4|937.1|937.3|937|937.4|937.1|937.2|937|1300
1651234130000|2022-04-29 12:08:50|937.2|936.9|937.3|937|937.3|937|937.2|936.9|0
1651234140000|2022-04-29 12:09:00|937.2|936.9|936.7|936.4|937.3|936.9|936.3|936|16094
1651234150000|2022-04-29 12:09:10|936.8|936.5|936.3|936|936.8|936.5|936.2|935.8|950
1651234160000|2022-04-29 12:09:20|936.4|936.1|936.3|936|936.4|936.1|936.3|936|0
1651234170000|2022-04-29 12:09:30|936.2|935.9|936.4|936.1|936.4|936.2|936.1|935.8|4711
1651234180000|2022-04-29 12:09:40|936.3|936|936.2|935.9|936.3|936|936.2|935.8|5046
1651234190000|2022-04-29 12:09:50|936.1|935.8|936.3|936|936.3|936.1|935.9|935.6|3850
1651234200000|2022-04-29 12:10:00|936.4|936.1|935.7|935.4|936.5|936.2|935.5|935.2|4616
1651234210000|2022-04-29 12:10:10|935.5|935.3|935.7|935.4|935.7|935.5|935.5|935.2|115
1651234220000|2022-04-29 12:10:20|935.6|935.5|935.6|935.5|935.7|935.5|935.6|935.3|600
1651234230000|2022-04-29 12:10:30|935.7|935.4|935.5|935.2|935.7|935.4|935.5|935.2|1643
1651234240000|2022-04-29 12:10:40|935.6|935.3|934.9|934.7|935.7|935.4|934.9|934.7|12583
1651234250000|2022-04-29 12:10:50|935|934.8|935.1|934.8|935.1|934.9|935|934.8|1124
1651234260000|2022-04-29 12:11:00|935|934.7|934.6|934.3|935.1|934.7|934.5|934.1|14594
1651234270000|2022-04-29 12:11:10|934.5|934.2|933.6|933.3|934.5|934.2|933.6|933.2|3486
1651234280000|2022-04-29 12:11:20|933.7|933.4|933.8|933.6|933.9|933.6|933.6|933.4|2657
1651234290000|2022-04-29 12:11:30|933.9|934|934.2|934|934.2|934|933.8|934|12317
1651234300000|2022-04-29 12:11:40|934.1|933.8|933.8|933.5|934.1|933.8|933.8|933.4|1183
1651234310000|2022-04-29 12:11:50|933.7|933.6|933.7|933.5|933.8|933.6|933.6|933.5|4533
1651234320000|2022-04-29 12:12:00|933.6|933.4|932.9|932.6|933.7|933.4|932.8|932.6|7560
1651234330000|2022-04-29 12:12:10|932.8|932.5|932.7|932.5|932.8|932.6|932.4|932.1|6311
1651234340000|2022-04-29 12:12:20|932.6|932.4|933.1|932.9|933.3|932.9|932.6|932.3|1796
1651234350000|2022-04-29 12:12:30|933.3|933.1|933.1|932.8|933.4|933.1|933.1|932.8|252
1651234360000|2022-04-29 12:12:40|933|932.7|932.7|932.4|933|932.7|932.4|932.1|3891
1651234370000|2022-04-29 12:12:50|932.8|932.5|932.6|932.4|932.8|932.5|932.6|932.2|348
1651234380000|2022-04-29 12:13:00|932.9|932.5|932.7|932.3|933|932.6|932.4|932.2|6322
1651234390000|2022-04-29 12:13:10|932.5|932.2|932.5|932.2|932.7|932.5|932.4|932.1|500
1651234400000|2022-04-29 12:13:20|932.6|932.1|932.6|932.3|932.6|932.4|932.4|932|358
1651234410000|2022-04-29 12:13:30|932.5|932.4|932.5|932.2|932.5|932.4|932.3|932|3038
1651234420000|2022-04-29 12:13:40|932.4|932.3|932.7|932.5|932.9|932.6|932.4|932.2|11807
1651234430000|2022-04-29 12:13:50|932.6|932.3|932.7|932.5|932.7|932.6|932.4|932.2|2860
1651234440000|2022-04-29 12:14:00|932.6|932.4|932.2|932|932.6|932.5|932.2|932|4912
1651234450000|2022-04-29 12:14:10|932.1|932.1|932.5|932.2|932.7|932.3|932.1|932|17728
1651234460000|2022-04-29 12:14:20|932.4|932.1|932.4|932.1|932.5|932.2|932.2|932.1|0
1651234470000|2022-04-29 12:14:30|932.5|932.2|932.6|932.4|932.7|932.4|932.4|932.2|269
1651234480000|2022-04-29 12:14:40|932.7|932.5|933.3|933|933.4|933.1|932.7|932.5|634
1651234490000|2022-04-29 12:14:50|933.2|932.9|932.7|932.4|933.2|932.9|932.5|932.3|4624
1651234500000|2022-04-29 12:15:00|932.6|932.3|933.1|932.8|933.1|932.8|932.5|932.2|1191
1651234510000|2022-04-29 12:15:10|932.9|932.7|932.9|932.6|933.1|932.7|932.7|932.4|802
1651234520000|2022-04-29 12:15:20|933|932.7|932.9|932.7|933.1|932.7|932.8|932.4|842
1651234530000|2022-04-29 12:15:30|932.8|932.6|932.6|932.3|932.8|932.6|932.6|932.1|1358
1651234540000|2022-04-29 12:15:40|932.7|932.4|933.3|932.9|933.4|933.1|932.7|932.3|1459
1651234550000|2022-04-29 12:15:50|933.2|933|933.3|932.9|933.9|933.4|933.2|932.9|1700
1651234560000|2022-04-29 12:16:00|933.4|933|932.7|932.4|933.6|933.3|932.4|932.1|5594
1651234570000|2022-04-29 12:16:10|932.8|932.6|933.2|932.9|933.5|933.1|932.8|932.6|0
1651234580000|2022-04-29 12:16:20|933.3|933|933.5|933.3|933.7|933.4|933.3|933|0
1651234590000|2022-04-29 12:16:30|933.4|933.1|933.5|933.2|934|933.6|933.3|933|5945
1651234600000|2022-04-29 12:16:40|933.4|933|933.1|932.9|933.4|933.2|933|932.6|1409
1651234610000|2022-04-29 12:16:50|933.4|933|933.5|933.2|933.5|933.3|933.4|933|6000
1651234620000|2022-04-29 12:17:00|933.6|933.3|934.3|933.9|934.4|934|933.6|933.2|1040
1651234630000|2022-04-29 12:17:10|934.4|934|933.9|933.6|934.6|934.2|933.9|933.5|852
1651234640000|2022-04-29 12:17:20|933.7|933.5|933.5|933.2|933.9|933.5|933.4|933.1|3932
1651234650000|2022-04-29 12:17:30|933.6|933.3|934.2|934|934.2|934|933.6|933.3|5387
1651234660000|2022-04-29 12:17:40|934.3|934.1|934.3|934|934.8|934.4|934.1|933.8|961
1651234670000|2022-04-29 12:17:50|934.2|933.9|934.7|934.3|934.7|934.3|934.1|933.8|1365
1651234680000|2022-04-29 12:18:00|934.8|934.4|935.3|935|935.3|935.1|934.8|934.4|0
1651234690000|2022-04-29 12:18:10|935.4|935.1|935.5|935.2|935.5|935.2|935.2|935|5250
1651234700000|2022-04-29 12:18:20|935.6|935.1|935.4|935|935.6|935.2|935.3|935|299
1651234710000|2022-04-29 12:18:30|935.3|935.1|935|934.7|935.3|935.1|934.8|934.4|4478
1651234720000|2022-04-29 12:18:40|935.1|934.8|934.7|934.5|935.1|934.8|934.7|934.5|0
1651234730000|2022-04-29 12:18:50|934.8|934.6|934.9|934.6|934.9|934.6|934.8|934.5|0
1651234740000|2022-04-29 12:19:00|935|934.8|934.7|934.5|935.1|934.8|934.7|934.5|1000
1651234750000|2022-04-29 12:19:10|934.8|934.7|935.3|935|935.3|935|934.7|934.5|4230
1651234760000|2022-04-29 12:19:20|935.4|935.1|936|935.7|936|935.7|935.3|935|3845
1651234770000|2022-04-29 12:19:30|935.8|935.6|935.8|935.5|935.8|935.6|935.8|935.5|0
1651234780000|2022-04-29 12:19:40|935.7|935.6|935.9|935.7|936.3|936|935.7|935.5|7633
1651234790000|2022-04-29 12:19:50|935.8|935.6|935.7|935.4|935.8|935.6|935.7|935.4|1555
1651234800000|2022-04-29 12:20:00|935.8|935.5|936.1|935.7|936.1|935.8|935.8|935.4|0
1651234810000|2022-04-29 12:20:10|936|935.8|936.4|936.1|936.4|936.1|936|935.7|1971
1651234820000|2022-04-29 12:20:20|936.5|936.2|937.6|937.3|937.7|937.3|936.5|936.2|8525
1651234830000|2022-04-29 12:20:30|937.5|937.4|937.7|937.4|938|937.7|937.1|936.9|10910
1651234840000|2022-04-29 12:20:40|937.6|937.3|937.3|937.1|937.6|937.3|937.3|937.1|0
1651234850000|2022-04-29 12:20:50|937.2|936.9|937.5|937.2|937.5|937.2|937|936.9|2787
1651234860000|2022-04-29 12:21:00|937.3|937.1|937.3|937|937.3|937.1|937.1|936.9|1962
1651234870000|2022-04-29 12:21:10|937.4|937.1|937.1|937|937.5|937.2|937.1|937|0
1651234880000|2022-04-29 12:21:20|937.2|936.9|937.2|937|937.2|937|937.1|936.9|2961
1651234890000|2022-04-29 12:21:30|937.3|936.9|937.2|936.9|937.3|937|937|936.9|1805
1651234900000|2022-04-29 12:21:40|937.3|937|938|937.6|938|937.6|937.3|936.9|669
1651234910000|2022-04-29 12:21:50|938.1|937.7|938.1|937.7|938.1|937.7|937.9|937.6|100
1651234920000|2022-04-29 12:22:00|938.2|937.8|937.9|937.7|938.4|938|937.9|937.7|747
1651234930000|2022-04-29 12:22:10|937.7|937.6|937.7|937.4|937.7|937.6|937.5|937.3|467
1651234940000|2022-04-29 12:22:20||937.5||937.5||937.6||937.4|0
1651234950000|2022-04-29 12:22:30|937.9|937.6|938.6|938.4|938.8|938.4|937.9|937.6|37
1651234960000|2022-04-29 12:22:40|938.5|938.3|938.2|938|938.5|938.3|938.1|937.8|621
1651234970000|2022-04-29 12:22:50|938.1|937.9|938.8|938.4|938.8|938.6|938.1|937.9|0
1651234980000|2022-04-29 12:23:00|938.7|938.5|938.8|938.5|939.4|938.9|938.7|938.4|605
1651234990000|2022-04-29 12:23:10|938.9|938.4|939.3|938.9|939.5|939.1|938.8|938.4|0
1651235000000|2022-04-29 12:23:20|939.4|939|939.5|939.2|939.6|939.3|939.4|939|1000
1651235010000|2022-04-29 12:23:30|939.6|939.5|939.7|939.4|939.9|939.6|939.6|939.3|4349
1651235030000|2022-04-29 12:23:50|939.8|939.5|939.7|939.4|939.8|939.5|939.6|939.4|1000
1651235040000|2022-04-29 12:24:00|939.8|939.5|939.7|939.4|940|939.6|939.7|939.4|1150
1651235050000|2022-04-29 12:24:10|939.8|939.5|940|939.7|940|939.7|939.8|939.5|0
1651235060000|2022-04-29 12:24:20|939.9|939.9|940.1|939.8|940.3|940|939.8|939.7|11272
1651235070000|2022-04-29 12:24:30|940.2|939.9|939.6|939.3|940.4|940.2|939.3|939|40960
1651235080000|2022-04-29 12:24:40|939.5|939.2|939.5|939.3|939.7|939.4|939.4|939.1|2789
1651235090000|2022-04-29 12:24:50||939.4||939.4||939.4||939.3|0
1651235100000|2022-04-29 12:25:00|939.7|939.5|939.8|939.6|939.9|939.7|939.7|939.5|742
1651235110000|2022-04-29 12:25:10|939.9|939.5|939.6|939.5|939.9|939.6|939.5|939.3|2021
1651235120000|2022-04-29 12:25:20|939.8|939.6|939.9|939.7|939.9|939.8|939.7|939.4|6654
1651235130000|2022-04-29 12:25:30|940|939.8|940.6|940.3|940.8|940.5|940|939.7|16287
1651235140000|2022-04-29 12:25:40|940.5|940.2|940.2|939.9|940.6|940.3|940.1|939.9|187
1651235150000|2022-04-29 12:25:50|940.3|940|939.8|939.5|940.3|940|939.8|939.5|1182
1651235160000|2022-04-29 12:26:00|939.9|939.6|940.3|940.1|940.4|940.1|939.9|939.5|2991
1651235170000|2022-04-29 12:26:10|940.4|940|940.1|939.8|940.4|940|940|939.8|1000
1651235180000|2022-04-29 12:26:20|940.2|940|940.7|940.4|940.7|940.4|940.2|940|6630
1651235190000|2022-04-29 12:26:30|940.6|940.3|940.4|940.1|940.6|940.3|940.2|940|0
1651235200000|2022-04-29 12:26:40|940.5|940.2|940.4|940.2|940.5|940.2|940.4|940.1|500
1651235210000|2022-04-29 12:26:50|940.5|940.1|940.8|940.5|940.8|940.6|940.5|940.1|1234
1651235220000|2022-04-29 12:27:00|940.7|940.4|940.7|940.4|940.7|940.5|940.5|940.4|8206
1651235230000|2022-04-29 12:27:10|940.6|940.5|940.7|940.4|940.7|940.5|940.6|940.4|0
1651235240000|2022-04-29 12:27:20|940.6|940.3|940.2|939.9|940.6|940.3|939.9|939.8|54899
1651235250000|2022-04-29 12:27:30|940|939.8|940|939.8|940.2|940|940|939.8|1085
1651235260000|2022-04-29 12:27:40|940.2|939.9|940.7|940.3|940.7|940.5|940.2|939.8|4397
1651235270000|2022-04-29 12:27:50|940.6|940.4|940.5|940.4|940.7|940.5|940.5|940.2|0
1651235280000|2022-04-29 12:28:00|940.4|940.3|940.3|939.9|940.6|940.3|940.3|939.9|1805
1651235290000|2022-04-29 12:28:10|940.4|940|940.6|940.3|940.7|940.3|940.3|940|2255
1651235300000|2022-04-29 12:28:20|940.5|940.2|940.5|940.1|940.5|940.2|940.5|940.1|0
1651235310000|2022-04-29 12:28:30|940.6|940.2|940.5|940.3|940.6|940.5|940.5|940.2|2671
1651235320000|2022-04-29 12:28:40|940.6|940.4|940.6|940.5|940.6|940.5|940.6|940.2|0
1651235330000|2022-04-29 12:28:50|940.7|940.6|940.8|940.5|941|940.9|940.6|940.4|4637
1651235340000|2022-04-29 12:29:00|940.9|940.6|940.9|940.5|941|940.6|940.6|940.3|1630
1651235350000|2022-04-29 12:29:10|941.1|940.6|941.2|941|941.2|941.1|941|940.6|3910
1651235370000|2022-04-29 12:29:30|941.3|941.1|941.3|941.1|941.6|941.3|941.3|941|2544
1651235380000|2022-04-29 12:29:40|941.4|941|941.9|941.6|942|941.6|941.4|941|400
1651235390000|2022-04-29 12:29:50|942.1|941.7|942.1|941.8|942.2|941.9|941.9|941.6|1350
1651235400000|2022-04-29 12:30:00|941.9|941.7|939.8|939.5|942.4|941.7|939.1|938.1|110454
1651235410000|2022-04-29 12:30:10|939.9|939.6|939.8|939.4|940|939.7|938.8|938|17645
1651235420000|2022-04-29 12:30:20|939.6|939.5|940.8|940.5|940.9|940.6|939.2|939.1|9952
1651235430000|2022-04-29 12:30:30|940.9|940.6|941|940.7|941|940.7|939.5|939.1|14431
1651235440000|2022-04-29 12:30:40|941.1|940.8|941.9|941.5|941.9|941.5|941.1|940.7|2000
1651235450000|2022-04-29 12:30:50|941.8|941.7|942.3|941.9|942.9|942.5|941.8|941.7|643
1651235460000|2022-04-29 12:31:00|942.1|941.8|941.8|941.5|942.3|942|941.8|941.5|800
1651235470000|2022-04-29 12:31:10|941.9|941.4|941.1|940.7|941.9|941.4|940.7|940.4|720
1651235480000|2022-04-29 12:31:20|941.2|940.8|941.7|941.3|941.7|941.4|941.2|940.8|1785
1651235490000|2022-04-29 12:31:30|941.6|941.5|941.6|941.3|942.3|942|941.5|941.3|6437
1651235500000|2022-04-29 12:31:40|941.7|941.4|942.2|941.9|942.3|941.9|941.7|941.4|639
1651235510000|2022-04-29 12:31:50|942.1|941.8|942.6|942.2|942.7|942.3|942|941.7|1000
1651235520000|2022-04-29 12:32:00|942.5|942.1|941.9|941.7|942.5|942.2|941.9|941.6|9045
1651235530000|2022-04-29 12:32:10|941.8|941.6|941.1|940.9|941.8|941.6|941.1|940.8|1360
1651235540000|2022-04-29 12:32:20|941.3|941|941.3|941.1|941.5|941.2|941.2|940.9|3787
1651235550000|2022-04-29 12:32:30|941.4|941.2|941.4|941.1|941.5|941.3|941.3|941.1|3237
1651235560000|2022-04-29 12:32:40|941.3|941|941.4|941.1|941.4|941.1|940.6|940.3|1164
1651235570000|2022-04-29 12:32:50|941.3|940.9|941.2|941.1|941.4|941.1|941.2|940.9|460
1651235580000|2022-04-29 12:33:00|941.3|941.2|941.7|941.4|941.8|941.5|941.2|940.9|1557
1651235590000|2022-04-29 12:33:10|941.6|941.3|941.6|941.4|942|941.7|941.2|940.9|2683
1651235600000|2022-04-29 12:33:20|941.5|941.3|941.7|941.4|941.7|941.5|941.5|941.2|400
1651235610000|2022-04-29 12:33:30|941.6|941.5|941.8|941.5|942.6|942.1|941.6|941.4|20500
1651235620000|2022-04-29 12:33:40|941.7|941.4|941.9|941.6|941.9|941.8|941.4|941.1|2148
1651235630000|2022-04-29 12:33:50||941.7||941.8||941.8||941.6|0
1651235640000|2022-04-29 12:34:00|941.8|941.7|942.9|942.6|942.9|942.6|941.4|941.3|11494
1651235650000|2022-04-29 12:34:10|943|942.7|943.4|943.1|943.4|943.1|942.9|942.7|7212
1651235660000|2022-04-29 12:34:20|943.5|943.2|943.7|943.5|944|943.8|943.5|943.2|12603
1651235670000|2022-04-29 12:34:30|943.6|943.4|944.3|944.1|944.3|944.1|943.6|943.4|5888
1651235680000|2022-04-29 12:34:40|944.2|944.2|944.8|944.5|944.8|944.7|944.2|943.9|3888
1651235690000|2022-04-29 12:34:50|944.7|944.7|944.6|944.4|944.8|944.7|944.4|944.1|203
1651235700000|2022-04-29 12:35:00|944.5|944.5|944.7|944.5|944.7|944.6|944.4|944.1|4886
1651235710000|2022-04-29 12:35:10|944.6|944.4|944.7|944.5|944.8|944.6|944.6|944.4|2600
1651235720000|2022-04-29 12:35:20|944.6|944.3|944.2|944|944.7|944.4|944.1|943.9|4617
1651235730000|2022-04-29 12:35:30|944.1|943.8|944.4|944.1|944.5|944.2|943.8|943.5|15742
1651235740000|2022-04-29 12:35:40|944.5|944.2|944.1|943.8|944.5|944.3|944.1|943.8|2747
1651235750000|2022-04-29 12:35:50|944.2|943.9|943.8|943.5|944.2|944.1|943.8|943.5|840
1651235760000|2022-04-29 12:36:00|943.7|943.3|943.1|942.9|943.7|943.4|942.8|942.6|19011
1651235770000|2022-04-29 12:36:10|943.2|943|943.5|943.2|943.5|943.2|943.1|942.9|11932
1651235780000|2022-04-29 12:36:20|943.6|943.3|943.1|942.9|943.6|943.4|943|942.9|1663
1651235790000|2022-04-29 12:36:30|943|943|942.8|942.6|943.3|943|942.4|942.3|8803
1651235800000|2022-04-29 12:36:40|942.7|942.5|942|941.7|942.8|942.6|942|941.7|10019
1651235810000|2022-04-29 12:36:50|941.9|941.6|941.8|941.5|942|941.7|941.5|941.2|5306
1651235820000|2022-04-29 12:37:00|941.9|941.6|941.5|941.3|941.9|941.7|941.1|940.7|6799
1651235830000|2022-04-29 12:37:10|941.7|941.4|942.3|941.9|942.3|942|941.7|941.4|4045
1651235840000|2022-04-29 12:37:20|942.4|942.1|942.6|942.3|943.1|942.8|942.4|942.1|4276
1651235850000|2022-04-29 12:37:30|942.7|942.4|943.2|942.9|943.3|943.1|942.7|942.4|648
1651235860000|2022-04-29 12:37:40|943.3|943|943.4|943|943.7|943.2|943.2|942.9|5000
1651235870000|2022-04-29 12:37:50|943.3|943.1|943.6|943.3|943.7|943.4|943.3|943|350
1651235880000|2022-04-29 12:38:00|943.7|943.4|944|943.8|944|943.8|943.7|943.4|678
1651235890000|2022-04-29 12:38:10||943.6||943.8||943.8||943.6|0
1651235900000|2022-04-29 12:38:20|944.2|943.9|944.8|944.6|944.9|944.6|944.2|943.8|6950
1651235910000|2022-04-29 12:38:30|944.9|944.7|945.6|945.3|945.6|945.4|944.9|944.7|20558
1651235920000|2022-04-29 12:38:40|945.5|945.4|945.9|945.5|946.2|945.8|945.5|945.3|22371
1651235930000|2022-04-29 12:38:50|945.8|945.4|948|947.7|948|947.7|945.7|945.3|46066
1651235940000|2022-04-29 12:39:00|948.1|947.9|948.9|948.6|949.1|948.7|947.9|947.6|26209
1651235950000|2022-04-29 12:39:10|948.8|948.5|948.5|948.3|948.8|948.6|948.4|948.3|31935
1651235960000|2022-04-29 12:39:20|948.6|948.4|948.8|948.5|949.1|948.9|948.6|948.3|6327
1651235970000|2022-04-29 12:39:30|948.7|948.4|948.5|948.3|948.8|948.5|948.5|948.3|0
1651235980000|2022-04-29 12:39:40|948.4|948.4|948.8|948.6|948.8|948.6|948.4|948.4|3995
1651235990000|2022-04-29 12:39:50|948.7|948.5|949|948.6|949|948.7|948.7|948.4|3000
1651236000000|2022-04-29 12:40:00|949.1|948.7|949.4|949.2|949.4|949.2|949.1|948.6|550
1651236010000|2022-04-29 12:40:10|949.6|949.3|949.7|949.4|950.4|950.1|949.6|949.3|6329
1651236020000|2022-04-29 12:40:20|949.8|949.5|950.3|950|950.4|950.2|949.6|949.2|12620
1651236030000|2022-04-29 12:40:30|950.2|949.8|950.7|950.2|951.1|950.6|949.6|949.5|22729
1651236040000|2022-04-29 12:40:40|950.3|950.3|950.4|950.1|950.7|950.5|950.2|950.1|33353
1651236050000|2022-04-29 12:40:50|950.6|950.4|950.9|950.6|951.2|951|950.4|950.1|14443
1651236060000|2022-04-29 12:41:00|951|950.7|951.5|951.2|951.9|951.4|950.8|950.6|2916
1651236070000|2022-04-29 12:41:10|951.7|951.3|952|951.7|952|951.7|951.7|951.2|3476
1651236090000|2022-04-29 12:41:30|951.9|951.6|951.3|951|951.9|951.6|950.7|950.6|5795
1651236100000|2022-04-29 12:41:40|951.4|951.3|951.2|950.9|951.6|951.4|951.1|950.8|39589
1651236110000|2022-04-29 12:41:50|951.4|951|951.2|951.1|951.4|951.1|951.2|950.9|738
1651236120000|2022-04-29 12:42:00|951.4|951|951.9|951.7|952|951.7|951.4|951|3083
1651236130000|2022-04-29 12:42:10|952.1|951.8|951.9|951.7|952.3|951.8|951.5|951|12074
1651236140000|2022-04-29 12:42:20|952|951.8|952.1|951.7|952.3|952|951.9|951.6|1809
1651236150000|2022-04-29 12:42:30|951.9|951.8|951.5|951.1|951.9|951.8|951.3|951|2194
1651236160000|2022-04-29 12:42:40|951.4|951.2|951.2|951|951.5|951.2|951|950.9|5850
1651236170000|2022-04-29 12:42:50|951.3|951.1|952.6|952.3|952.6|952.3|951.3|951|10885
1651236180000|2022-04-29 12:43:00|952.5|952.2|952.5|952|952.6|952.3|952.5|952|1600
1651236190000|2022-04-29 12:43:10|952.3|951.9|951.6|951.2|952.3|951.9|951.3|951.1|5367
1651236200000|2022-04-29 12:43:20|951.5|951.3|951.6|951.3|951.7|951.5|951.5|951.2|416
1651236210000|2022-04-29 12:43:30|951.7|951.4|951.7|951.3|951.7|951.6|951.4|951.1|1227
1651236220000|2022-04-29 12:43:40|951.5|951.2|951.3|951|951.5|951.3|951.1|951|4766
1651236230000|2022-04-29 12:43:50|951.2|951.1|951.2|951|951.3|951.1|951.1|951|2996
1651236240000|2022-04-29 12:44:00|951.3|951.1|951.7|951.4|951.7|951.5|951.3|951.1|1971
1651236250000|2022-04-29 12:44:10|951.6|951.3|951.8|951.5|952.1|951.8|951.6|951.3|1751
1651236260000|2022-04-29 12:44:20|951.7|951.6|951.8|951.7|951.8|951.7|951.7|951.5|1094
1651236270000|2022-04-29 12:44:30|951.9|951.6|951.9|951.6|951.9|951.8|951.9|951.6|249
1651236280000|2022-04-29 12:44:40|951.8|951.5|951.9|951.6|951.9|951.6|951.8|951.5|0
1651236290000|2022-04-29 12:44:50|951.8||951.9||951.9||951.7||3447
1651236300000|2022-04-29 12:45:00|952.1|951.7|951.7|951.5|952.6|952.3|951.3|951.1|72325
1651236310000|2022-04-29 12:45:10|951.8|951.6|951.8|951.6|951.9|951.7|951.7|951.6|1551
1651236320000|2022-04-29 12:45:20|951.7||951.7||951.8||951.7||260
1651236330000|2022-04-29 12:45:30|951.8|951.7|951.3|951.1|951.8|951.7|951.2|951.1|15426
1651236340000|2022-04-29 12:45:40|951.2|951.2|951.2|951.1|951.2|951.2|951.2|951.1|700
1651236350000|2022-04-29 12:45:50|951.1|951|951.1|950.9|951.2|951|950.9|950.8|3717
1651236360000|2022-04-29 12:46:00|951.2|951|951|950.8|951.2|951|950.9|950.8|3853
1651236370000|2022-04-29 12:46:10|950.9|950.9|951.6|951.3|951.6|951.3|950.9|950.9|4576
1651236380000|2022-04-29 12:46:20|951.5|951.4|951.5|951.2|951.5|951.4|951|950.8|4168
1651236390000|2022-04-29 12:46:30|951.6|951.3|951.7|951.5|951.7|951.5|951.6|951.3|1391
1651236400000|2022-04-29 12:46:40|951.8|951.6|952.2|951.9|952.2|951.9|951.7|951.4|10467
1651236410000|2022-04-29 12:46:50|952|951.8|952.4|952.2|952.4|952.2|952|951.8|765
1651236420000|2022-04-29 12:47:00|952.3|952.1|952.8|952.5|952.8|952.5|952.3|952.1|1833
1651236430000|2022-04-29 12:47:10|952.7|952.4|952.8|952.7|952.8|952.7|952.6|952.3|895
1651236440000|2022-04-29 12:47:20|952.9|952.8|953.2|953|953.5|953.3|952.8|952.5|6512
1651236450000|2022-04-29 12:47:30|953.3|953.1|953.2|952.9|953.5|953.2|953.2|952.8|800
1651236460000|2022-04-29 12:47:40|953.1|952.8|952.8|952.7|953.3|953|952.8|952.6|1176
1651236470000|2022-04-29 12:47:50|952.9|952.8|953|952.7|953.3|953|952.8|952.7|1156
1651236480000|2022-04-29 12:48:00|953.1|952.8|952.8|952.7|953.2|952.9|952.8|952.5|2351
1651236490000|2022-04-29 12:48:10|953|952.8|953.8|953.4|954|953.6|953|952.7|3830
1651236500000|2022-04-29 12:48:20|953.7|953.5|953.7|953.4|953.8|953.6|953.7|953.4|332
1651236510000|2022-04-29 12:48:30|953.8|953.5|954.8|954.5|954.8|954.5|953.8|953.5|9174
1651236520000|2022-04-29 12:48:40|954.9|954.6|954.9|954.6|955|954.8|954.3|954.1|8432
1651236530000|2022-04-29 12:48:50|954.8|954.5|953.9|953.6|955.4|955.2|953.9|953.6|76931
1651236540000|2022-04-29 12:49:00|953.8|953.5|954.2|953.9|954.3|954.2|953.6|953.2|10416
1651236550000|2022-04-29 12:49:10|954.1|953.8|953.7|953.4|954.1|953.9|953.6|953.4|553
1651236560000|2022-04-29 12:49:20|953.8|953.5|953.9|953.6|954.3|953.9|953.6|953.3|2605
1651236570000|2022-04-29 12:49:30|954|953.7|953.9|953.6|954.2|954|953.7|953.4|21911
1651236580000|2022-04-29 12:49:40|954|953.7|954.3|954.2|954.9|954.4|953.9|953.6|13731
1651236590000|2022-04-29 12:49:50|954.2|954.1|954.6|954.5|954.6|954.5|954|953.7|42050
1651236600000|2022-04-29 12:50:00|954.5|954.4|953.8|953.5|954.6|954.4|953.8|953.5|3220
1651236610000|2022-04-29 12:50:10|953.7|953.4|953.2|952.9|953.7|953.4|953.2|952.9|855
1651236620000|2022-04-29 12:50:20|953.1|952.8|953.3|953.1|953.3|953.2|952.9|952.7|7571
1651236630000|2022-04-29 12:50:30|953.4|953.2|953.5|953.3|953.5|953.3|953.4|953.1|3206
1651236640000|2022-04-29 12:50:40|953.4|953.2|952.7|952.3|953.5|953.2|952.7|952.3|2276
1651236650000|2022-04-29 12:50:50|952.6|952.4|952.9|952.6|952.9|952.6|952.5|952.4|4456
1651236660000|2022-04-29 12:51:00|953|952.7|952.6|952.3|953|952.8|952.2|952.1|9999
1651236670000|2022-04-29 12:51:10|952.7|952.5|952.8|952.6|952.8|952.7|952.7|952.3|2317
1651236680000|2022-04-29 12:51:20||952.7||952.6||952.7||952.6|247
1651236690000|2022-04-29 12:51:30|952.7|952.7|953.4|953.1|953.4|953.1|952.7|952.7|1244
1651236700000|2022-04-29 12:51:40|953.5|953.2|953.5|953.2|954.1|953.7|953.5|953.2|3706
1651236710000|2022-04-29 12:51:50|953.6|953.3|953.6|953.3|953.7|953.4|953.6|953.3|316
1651236720000|2022-04-29 12:52:00|953.5|953.2|953.2|952.9|953.8|953.5|952.9|952.6|6131
1651236730000|2022-04-29 12:52:10|953.3|953|953.6|953.4|953.6|953.4|953.3|953|3008
1651236740000|2022-04-29 12:52:20|953.5|953.5|953.5|953.2|953.5|953.5|953.4|953.2|560
1651236750000|2022-04-29 12:52:30|953.4|953.1|953.6|953.3|953.6|953.4|953.3|953|413
1651236760000|2022-04-29 12:52:40|953.7|953.4|953.6|953.5|953.9|953.6|953.6|953.4|2785
1651236770000|2022-04-29 12:52:50|953.7|953.3|953.1|952.8|953.7|953.4|953.1|952.8|1912
1651236780000|2022-04-29 12:53:00|953.2|952.9|953.1|952.8|953.3|953.1|952.9|952.7|5127
1651236790000|2022-04-29 12:53:10|953.2|952.9|953.2|952.9|953.5|953.3|952.8|952.7|12517
1651236800000|2022-04-29 12:53:20|953.1|953|953.2|952.8|953.2|953|953.1|952.8|0
1651236810000|2022-04-29 12:53:30|953.4|953|953.4|953.1|953.4|953.2|953.2|952.8|1804
1651236820000|2022-04-29 12:53:40|953.5|953.3|953.3|953.1|953.9|953.6|953.3|953.1|7016
1651236830000|2022-04-29 12:53:50|953.2|953|953.3|953|953.4|953|952.9|952.7|3232
1651236840000|2022-04-29 12:54:00|953.2|953.1|953.7|953.5|953.7|953.5|953.2|953.1|1237
1651236850000|2022-04-29 12:54:10|953.8|953.6|954|953.6|954.2|954.1|953.8|953.5|5899
1651236860000|2022-04-29 12:54:20|953.9|953.7|954|953.7|954|953.8|953.8|953.5|355
1651236870000|2022-04-29 12:54:30|953.9|953.6|953.9|953.6|954|953.9|953.8|953.5|6004
1651236880000|2022-04-29 12:54:40|953.8|953.5|953.5|953.3|953.8|953.5|953.5|953.3|497
1651236890000|2022-04-29 12:54:50|953.4|953.4|954|953.8|954|953.9|953.4|953.4|827
1651236900000|2022-04-29 12:55:00|954.1|953.9|954.2|953.9|954.3|954|954.1|953.8|3350
1651236910000|2022-04-29 12:55:10|954.3|954|954|953.6|954.3|954|953.7|953.4|2745
1651236920000|2022-04-29 12:55:20|953.9|953.7|953.8|953.4|954|953.8|953.6|953.2|154
1651236930000|2022-04-29 12:55:30|953.9|953.5|954.2|953.9|954.5|954.2|953.9|953.5|3044
1651236940000|2022-04-29 12:55:40|954.3|954|953.9|953.6|954.3|954|953.6|953.4|10729
1651236950000|2022-04-29 12:55:50|953.8|953.5|953.3|953|954|953.6|953.1|952.8|20448
1651236960000|2022-04-29 12:56:00|953.4|953.1|953.2|953|953.5|953.2|952.9|952.7|7124
1651236970000|2022-04-29 12:56:10|953.1|952.9|953.6|953.4|953.7|953.4|952.8|952.7|10914
1651236980000|2022-04-29 12:56:20|953.7|953.5|953.6|953.4|953.7|953.5|953.6|953.4|1000
1651236990000|2022-04-29 12:56:30|953.7|953.3|953.2|953|953.7|953.3|953.2|953|638
1651237000000|2022-04-29 12:56:40|953.1|952.9|953.1|952.8|953.2|952.9|953|952.8|0
1651237010000|2022-04-29 12:56:50|953.2|952.9|953.5|953.2|953.7|953.4|953.2|952.8|1998
1651237020000|2022-04-29 12:57:00|953.6|953.3|953.3|953|953.6|953.3|953.3|953|13
1651237030000|2022-04-29 12:57:10|953.2|952.8|952.9|952.6|953.2|952.9|952.8|952.6|5024
1651237040000|2022-04-29 12:57:20|952.8|952.7|952.9|952.7|952.9|952.7|952.8|952.7|0
1651237050000|2022-04-29 12:57:30|953.1|952.8|953.4|953.2|953.4|953.2|953.1|952.8|2618
1651237060000|2022-04-29 12:57:40|953.3|953|953.9|953.6|954|953.7|953.2|952.9|1924
1651237070000|2022-04-29 12:57:50|953.8|953.7|954|953.8|954|953.9|953.8|953.6|788
1651237080000|2022-04-29 12:58:00|953.9|953.7|954.2|954|954.2|954|953.8|953.5|553
1651237090000|2022-04-29 12:58:10|954|953.9|954.2|954|954.2|954|954|953.8|2250
1651237100000|2022-04-29 12:58:20|954.3|954.1|954.7|954.4|954.8|954.6|954.3|954.1|11172
1651237110000|2022-04-29 12:58:30|954.8|954.5|955|954.8|955|954.8|954.7|954.4|1758
1651237120000|2022-04-29 12:58:40|955.1|954.7|955.3|955|955.3|955.1|955.1|954.7|1960
1651237130000|2022-04-29 12:58:50|955.2|955.1|955.3|955.1|955.3|955.1|955.2|955|311
1651237140000|2022-04-29 12:59:00|955.2|955|955.2|955|955.3|955.2|955|954.8|6673
1651237150000|2022-04-29 12:59:10|955.3|955.1|954.8|954.5|955.3|955.1|954.7|954.5|6102
1651237160000|2022-04-29 12:59:20|954.9|954.6|954.9|954.8|955.1|954.9|954.9|954.6|756
1651237170000|2022-04-29 12:59:30|955|954.9|955.5|955.2|955.5|955.2|955|954.9|3832
1651237180000|2022-04-29 12:59:40|955.6|955.3|955.6|955.4|955.6|955.4|955.5|955.3|100
1651237190000|2022-04-29 12:59:50|955.5|955.5|955.3|955.1|955.6|955.5|955.3|955.1|6026
1651237200000|2022-04-29 13:00:00|955.2|955|954.6|954.3|955.2|955|954.4|954.1|1910
1651237210000|2022-04-29 13:00:10|954.5|954.4|954.4|954.1|954.6|954.4|954.4|954.1|358
1651237220000|2022-04-29 13:00:20|954.5|954.2|954.6|954.3|954.6|954.4|954.3|954|877
1651237230000|2022-04-29 13:00:30|954.5|954.2|954.1|953.7|954.5|954.2|954|953.7|0
1651237240000|2022-04-29 13:00:40|954|953.6|953.8|953.6|954.1|953.9|953.8|953.5|101
1651237250000|2022-04-29 13:00:50|953.9|953.7|953.2|953|953.9|953.7|953|952.7|2693
1651237260000|2022-04-29 13:01:00|953.3|953.1|953.6|953.3|953.6|953.4|953.2|953|494
1651237270000|2022-04-29 13:01:10|953.7|953.2|953.6|953.4|953.8|953.6|953.6|953.2|763
1651237280000|2022-04-29 13:01:20|953.5|953.3|953.5|953.2|953.8|953.5|953.2|953|1276
1651237290000|2022-04-29 13:01:30||953.3||953.3||953.3||953.2|0
1651237300000|2022-04-29 13:01:40|953.4|953.2|953.2|952.9|953.5|953.2|953.2|952.9|1124
1651237310000|2022-04-29 13:01:50|953.1|952.8|953.2|952.9|953.2|952.9|953|952.7|347
1651237320000|2022-04-29 13:02:00|953.1|952.8|953|952.7|953.1|952.8|953|952.7|45
1651237330000|2022-04-29 13:02:10|953.1|952.8|953.2|953|953.2|953|953|952.7|0
1651237340000|2022-04-29 13:02:20|953.3|953.1|953.3|953.2|953.6|953.3|953.3|953.1|13410
1651237350000|2022-04-29 13:02:30|953.5|953.3|953.5|953.3|953.5|953.3|953.3|953|3080
1651237360000|2022-04-29 13:02:40|953.7|953.2|953.7|953.3|953.8|953.6|953.5|953.2|4028
1651237370000|2022-04-29 13:02:50||953.4||953.4||953.4||953.3|0
1651237380000|2022-04-29 13:03:00|953.5|953.3|953.7|953.4|953.7|953.4|953.5|953.3|0
1651237390000|2022-04-29 13:03:10|953.6|953.5|953.6|953.4|953.6|953.5|953.6|953.4|0
1651237400000|2022-04-29 13:03:20|953.8|953.5|953.8|953.5|953.8|953.6|953.8|953.5|477
1651237410000|2022-04-29 13:03:30|953.6|953.4|953.5|953.4|953.8|953.5|953.5|953.4|2390
1651237420000|2022-04-29 13:03:40|953.4|953.3|953.5|953.3|953.5|953.3|953.4|953.3|53
1651237430000|2022-04-29 13:03:50|953.7|953.4|953.6|953.3|953.7|953.4|953.6|953.3|5000
1651237440000|2022-04-29 13:04:00|953.4|953.4|953.3|953|953.4|953.4|953.1|952.8|6261
1651237450000|2022-04-29 13:04:10|953.2|953.1|953.3|953|953.3|953.1|953.2|953|2175
1651237460000|2022-04-29 13:04:20|953.2|953.2|953.5|953.3|953.5|953.4|953.2|953.2|12608
1651237470000|2022-04-29 13:04:30|953.6|953.4|953.9|953.5|953.9|953.6|953.6|953.4|1602
1651237480000|2022-04-29 13:04:40|954|953.6|953.1|952.8|954|953.8|952.9|952.7|52037
1651237490000|2022-04-29 13:04:50|953.2|952.9|953.2|952.9|953.2|953.1|953.1|952.9|0
1651237500000|2022-04-29 13:05:00|953.1|952.8|952.7|952.4|953.2|952.9|952.6|952.4|5572
1651237510000|2022-04-29 13:05:10|952.6|952.5|952.8|952.5|953|952.8|952.6|952.4|1337
1651237520000|2022-04-29 13:05:20|952.7|952.6|952.7|952.5|953|952.7|952.7|952.5|1034
1651237530000|2022-04-29 13:05:30|952.6|952.4|952.4|952.2|952.6|952.4|952.3|952.2|2754
1651237540000|2022-04-29 13:05:40|952.3|952.1|952.2|952|952.4|952.2|952.2|952|857
1651237550000|2022-04-29 13:05:50|952.1|952.1|952.6|952.4|952.6|952.4|952.1|952.1|2581
1651237560000|2022-04-29 13:06:00|952.5|952.3|952.7|952.5|952.7|952.5|952.5|952.2|1464
1651237570000|2022-04-29 13:06:10|952.8|952.6|953|952.8|953|952.9|952.8|952.6|541
1651237580000|2022-04-29 13:06:20|953.1|952.9|953.3|952.9|953.3|953|953.1|952.8|206
1651237590000|2022-04-29 13:06:30|953.2|953|953.5|953.3|953.7|953.5|953.2|952.9|4409
1651237600000|2022-04-29 13:06:40|953.6|953.4|953.8|953.6|953.8|953.7|953.6|953.4|1698
1651237610000|2022-04-29 13:06:50|953.7|953.5|953.7|953.5|953.8|953.5|953.7|953.5|96
1651237620000|2022-04-29 13:07:00|953.8|953.6|953.4|953.2|953.8|953.6|953.1|952.8|1510
1651237630000|2022-04-29 13:07:10|953.3|953.1|953.4|953|953.4|953.1|953.3|953|0
1651237640000|2022-04-29 13:07:20|953.3|953.1|953.4|953.1|953.4|953.2|953.2|953.1|0
1651237650000|2022-04-29 13:07:30|953.5|953.2|953.6|953.4|953.6|953.4|953.5|953.2|349
1651237660000|2022-04-29 13:07:40|953.7|953.5|953.8|953.7|953.8|953.7|953.5|953.1|13755
1651237670000|2022-04-29 13:07:50|953.7|953.6|953.8|953.5|953.9|953.7|953.7|953.4|2938
1651237680000|2022-04-29 13:08:00|953.9|953.6|953.9|953.6|953.9|953.6|953.8|953.5|0
1651237690000|2022-04-29 13:08:10|953.8|953.7|954.2|953.9|954.3|954|953.8|953.7|1131
1651237700000|2022-04-29 13:08:20|954.1|953.8|953.8|953.6|954.2|953.9|953.8|953.6|3407
1651237710000|2022-04-29 13:08:30|953.7|953.5|953.6|953.3|953.8|953.6|953.5|953.3|4790
1651237720000|2022-04-29 13:08:40|953.7|953.4|953.6|953.3|953.8|953.5|953.6|953.3|100
1651237730000|2022-04-29 13:08:50|953.5|953.2|953.4|953.2|953.6|953.2|953.4|953.2|2344
1651237740000|2022-04-29 13:09:00|953.5|953.3|953.2|953|953.5|953.3|953|952.9|3301
1651237750000|2022-04-29 13:09:10|953.3|952.9|953.5|953.3|953.5|953.3|953.3|952.9|1182
1651237760000|2022-04-29 13:09:20|953.7|953.4|953.4|953.3|953.7|953.5|953.3|953.2|3577
1651237770000|2022-04-29 13:09:30|953.3|953.2|953.4|953.1|953.4|953.2|953.2|953.1|1248
1651237780000|2022-04-29 13:09:40|953.2|953.2|953.4|953.2|953.4|953.2|953.2|953.2|581
1651237790000|2022-04-29 13:09:50|953.6|953.3|953.5|953.3|953.6|953.5|953.5|953.3|7460
1651237800000|2022-04-29 13:10:00|953.4|953.2|953.4|953.2|953.6|953.3|953.4|953.2|686
1651237810000|2022-04-29 13:10:10|953.5|953.1|953.5|953.3|953.6|953.4|953.3|953.1|6653
1651237820000|2022-04-29 13:10:20|953.6|953.4|953.7|953.4|953.7|953.6|953.6|953.3|1041
1651237830000|2022-04-29 13:10:30|953.8|953.5|954|953.8|954|953.8|953.8|953.5|1612
1651237840000|2022-04-29 13:10:40|954.1|953.7|954.2|954|954.2|954|954.1|953.7|700
1651237850000|2022-04-29 13:10:50|954.3|954.1|954.3|954.1|954.3|954.2|954|953.8|6143
1651237860000|2022-04-29 13:11:00|954.2|954|954.6|954.3|954.6|954.4|954|953.8|4052
1651237870000|2022-04-29 13:11:10|954.5|954.2|954.2|954|954.5|954.2|954|953.9|3880
1651237890000|2022-04-29 13:11:30|954.1|953.9|954|953.9|954.2|954|953.9|953.8|11567
1651237900000|2022-04-29 13:11:40|954.1|954|954.2|953.9|954.2|954.1|954|953.9|2749
1651237910000|2022-04-29 13:11:50|954.3|954|954.4|954.3|954.4|954.3|954.3|954|0
1651237920000|2022-04-29 13:12:00|954.5|954.2|954.6|954.5|954.6|954.5|954.5|954.2|2065
1651237930000|2022-04-29 13:12:10|954.7|954.6|955|954.7|955|954.7|954.7|954.6|419
1651237940000|2022-04-29 13:12:20|954.9|954.8|954.3|954.2|954.9|954.8|954.3|954|5246
1651237950000|2022-04-29 13:12:30|954.4|954.3|954.4|954.1|954.6|954.3|954.3|954.1|2316
1651237960000|2022-04-29 13:12:40|954.5|954.2|954.3|954|954.5|954.2|954.1|953.9|0
1651237970000|2022-04-29 13:12:50|954.1|953.9|953.9|953.7|954.3|954.1|953.9|953.7|4251
1651237980000|2022-04-29 13:13:00|953.8|953.6|953.7|953.5|953.9|953.7|953.7|953.4|2113
1651237990000|2022-04-29 13:13:10|953.6|953.4|953.6|953.3|953.6|953.5|953.4|953.1|1475
1651238000000|2022-04-29 13:13:20|953.7|953.4|953.8|953.5|953.9|953.7|953.7|953.4|1607
1651238010000|2022-04-29 13:13:30|953.7|953.6|953.6|953.3|953.8|953.6|953.5|953.2|0
1651238020000|2022-04-29 13:13:40|953.5|953.4|953.5|953.4|953.6|953.4|953.5|953.4|400
1651238030000|2022-04-29 13:13:50|953.4|953.3|953.5|953.3|953.5|953.3|953.4|953.2|0
1651238040000|2022-04-29 13:14:00|953.4|953.2|953.4|953.1|953.5|953.4|953.4|953.1|0
1651238050000|2022-04-29 13:14:10|953.3|952.9|953.3|953|953.4|953.1|953|952.8|2154
1651238060000|2022-04-29 13:14:20|953.2|953.1|953.4|953.2|953.4|953.2|953.2|953.1|679
1651238070000|2022-04-29 13:14:30|953.3|953.1|953.1|952.9|953.3|953.1|953.1|952.9|3508
1651238080000|2022-04-29 13:14:40|953|952.8|953.1|952.8|953.1|952.9|952.9|952.8|1048
1651238090000|2022-04-29 13:14:50|953|952.7|953.1|952.8|953.1|952.9|952.9|952.7|0
1651238100000|2022-04-29 13:15:00||952.9||952.9||953||952.8|0
1651238110000|2022-04-29 13:15:10||953||953||953||953|0
1651238120000|2022-04-29 13:15:20|953.2|953.1|953.3|953.1|953.6|953.4|953.2|953.1|6771
1651238130000|2022-04-29 13:15:30|953.2|953|952.7|952.6|953.2|953|952.7|952.5|7344
1651238140000|2022-04-29 13:15:40|952.8|952.7|952.8|952.6|952.9|952.7|952.7|952.5|5186
1651238150000|2022-04-29 13:15:50|952.9|952.7|953.6|953.3|953.7|953.4|952.9|952.7|1434
1651238160000|2022-04-29 13:16:00|953.7|953.4|953.7|953.5|953.9|953.6|953.6|953.4|1073
1651238170000|2022-04-29 13:16:10|953.6|953.4|953.3|953.1|953.7|953.5|953.3|953|2768
1651238180000|2022-04-29 13:16:20|953.2||953.3||953.4||953.2||0
1651238190000|2022-04-29 13:16:30|953.2|953|953.2|953|953.3|953.1|953|952.8|4340
1651238200000|2022-04-29 13:16:40|953.1|952.9|953|952.8|953.1|953|953|952.8|734
1651238210000|2022-04-29 13:16:50|952.9|952.5|953.4|953|953.4|953.1|952.8|952.5|1160
1651238220000|2022-04-29 13:17:00|953.5|953.1|953.8|953.5|953.9|953.6|953.5|953.1|2386
1651238230000|2022-04-29 13:17:10|953.7|953.4|953|952.9|953.9|953.4|953|952.8|2692
1651238240000|2022-04-29 13:17:20|952.9|952.8|952.8|952.5|953.1|952.9|952.6|952.5|5420
1651238250000|2022-04-29 13:17:30|953.1|952.4|953.3|953|953.3|953|952.9|952.4|9861
1651238260000|2022-04-29 13:17:40|953.4|953.1|953.2|952.9|953.5|953.3|953.2|952.9|1660
1651238270000|2022-04-29 13:17:50|953.1|952.8|953.4|953.1|953.4|953.1|953|952.7|1276
1651238280000|2022-04-29 13:18:00|953.3|953.2|953.4|953.2|953.7|953.5|953.3|953.1|1281
1651238290000|2022-04-29 13:18:10|953.5|953.3|953.4|953.2|953.7|953.4|953.4|953.2|818
1651238300000|2022-04-29 13:18:20|953.5|953.3|953.6|953.3|953.8|953.4|953.5|953.2|2000
1651238310000|2022-04-29 13:18:30|953.5||953.5||953.6||953.5||0
1651238320000|2022-04-29 13:18:40|953.6||953.6||953.6||953.5||0
1651238330000|2022-04-29 13:18:50|953.7|953.4|954|953.7|954|953.8|953.7|953.3|1439
1651238340000|2022-04-29 13:19:00|953.9|953.6|953.5|953.3|953.9|953.6|953.5|953.3|5962
1651238350000|2022-04-29 13:19:10|953.7|953.4|953.4|953.2|953.7|953.5|953.4|953.1|3351
1651238360000|2022-04-29 13:19:20|953.6|953.3|953.1|953|953.7|953.5|953.1|952.9|5089
1651238370000|2022-04-29 13:19:30|953.2||953.2||953.3||953.1||832
1651238380000|2022-04-29 13:19:40|953.3|953.1|953.6|953.3|953.6|953.5|953.2|953.1|625
1651238390000|2022-04-29 13:19:50||953.4||953.3||953.4||953.3|623
1651238400000|2022-04-29 13:20:00|953.5|953.2|953.2|953|953.5|953.2|953.1|952.7|2722
1651238410000|2022-04-29 13:20:10|953.3|953.1|953.6|953.4|953.6|953.4|953.3|953|1445
1651238420000|2022-04-29 13:20:20|953.5|953.3|953.7|953.5|953.7|953.6|953.5|953.3|0
1651238430000|2022-04-29 13:20:30|953.8|953.6|954|953.9|954|953.9|953.8|953.5|569
1651238440000|2022-04-29 13:20:40|954.1|953.8|954.4|954.1|954.4|954.1|954.1|953.8|705
1651238450000|2022-04-29 13:20:50|954.3|954.2|954.4|954.3|954.4|954.3|954.2|954|783
1651238460000|2022-04-29 13:21:00|954.5|954.4|954.6|954.4|954.8|954.5|954.5|954.3|2403
1651238470000|2022-04-29 13:21:10|954.7|954.5|954.9|954.7|954.9|954.7|954.7|954.4|489
1651238480000|2022-04-29 13:21:20|955|954.6|954.6|954.4|955|954.8|954.5|954.4|4937
1651238490000|2022-04-29 13:21:30|954.7|954.5|954.9|954.7|955|954.7|954.7|954.5|58299
1651238500000|2022-04-29 13:21:40|955|954.8|955|954.8|955.1|955|955|954.8|5790
1651238510000|2022-04-29 13:21:50|955.1|954.9|955.4|955.1|955.4|955.2|955.1|954.9|4121
1651238520000|2022-04-29 13:22:00||955.2||955.1||955.2||955.1|332
1651238530000|2022-04-29 13:22:10|955.5|955.2|955.8|955.6|955.8|955.7|955.4|955.1|27627
1651238540000|2022-04-29 13:22:20|955.7|955.7|955.8|955.6|955.8|955.7|955.6|955.4|8215
1651238550000|2022-04-29 13:22:30|955.9|955.7|955.8|955.6|956|955.8|955.6|955.4|4325
1651238570000|2022-04-29 13:22:50|955.7|955.5|955.9|955.8|956|955.9|955.7|955.4|1425
1651238580000|2022-04-29 13:23:00|956|955.9|956|955.8|956.1|955.9|955.9|955.8|4798
1651238590000|2022-04-29 13:23:10|956.1|955.9|956|955.8|956.1|955.9|956|955.8|0
1651238600000|2022-04-29 13:23:20|956.1|955.9|956.2|956.1|956.5|956.3|956.1|955.8|10706
1651238610000|2022-04-29 13:23:30|956.3|956.2|956.3|956.1|956.3|956.2|956.3|956.1|687
1651238620000|2022-04-29 13:23:40|956.2|956|955.7|955.5|956.2|956|955.6|955.5|19021
1651238630000|2022-04-29 13:23:50|955.9|955.6|955.6|955.4|955.9|955.7|955.5|955.2|1448
1651238640000|2022-04-29 13:24:00|955.4|955.3|955.6|955.4|955.6|955.5|955.3|955|6175
1651238650000|2022-04-29 13:24:10|955.8|955.5|955.9|955.8|955.9|955.8|955.8|955.4|3730
1651238660000|2022-04-29 13:24:20|956|955.9|956.1|956|956.2|956|956|955.9|1288
1651238670000|2022-04-29 13:24:30|956.2|956.1|956.1|955.9|956.2|956.1|956|955.8|7946
1651238680000|2022-04-29 13:24:40|956.2|956|956.5|956.3|956.5|956.3|956.2|956|2479
1651238690000|2022-04-29 13:24:50|956.4|956.2|956.6|956.3|956.8|956.5|956.4|956.1|3238
1651238700000|2022-04-29 13:25:00|956.5|956.2|956|955.8|956.5|956.3|955.9|955.8|1941
1651238710000|2022-04-29 13:25:10|955.9|955.7|955.8|955.6|955.9|955.7|955.8|955.5|534
1651238720000|2022-04-29 13:25:20|955.7|955.5|955.8|955.6|955.8|955.6|955.7|955.4|61
1651238730000|2022-04-29 13:25:30||955.7||955.6||955.7||955.6|0
1651238740000|2022-04-29 13:25:40|955.9|955.7|956.3|956.1|956.3|956.2|955.9|955.7|2044
1651238750000|2022-04-29 13:25:50|956.4|956.2|956.5|956.3|956.5|956.3|956.4|956.2|0
1651238760000|2022-04-29 13:26:00|956.4|956.2|956.3|956.1|956.4|956.2|956.3|956.1|386
1651238770000|2022-04-29 13:26:10|956.4|956.2|956.3|956.1|957.2|956.9|956.3|956.1|3877
1651238780000|2022-04-29 13:26:20|956.4|956|956.3|956.1|956.5|956.2|956.3|956|332
1651238790000|2022-04-29 13:26:30|956.4|956.2|956.9|956.7|956.9|956.7|956.4|956.2|2310
1651238800000|2022-04-29 13:26:40|957|956.8|957.1|956.8|957.1|956.8|957|956.8|1001
1651238810000|2022-04-29 13:26:50||957||956.9||957||956.8|0
1651238820000|2022-04-29 13:27:00|957|957|957.1|956.8|957.1|957|957|956.8|741
1651238830000|2022-04-29 13:27:10|957||957||957||957||0
1651238840000|2022-04-29 13:27:20|957.1|956.9|957.1|956.8|957.1|956.9|957|956.8|826
1651238850000|2022-04-29 13:27:30|957|956.7|957.4|957.2|957.4|957.2|956.7|956.5|3341
1651238860000|2022-04-29 13:27:40|957.5|957.3|957.7|957.5|957.8|957.5|957.5|957.3|1358
1651238870000|2022-04-29 13:27:50|957.8|957.6|957.9|957.7|958|957.7|957.5|957.3|2793
1651238880000|2022-04-29 13:28:00|958|957.8|957.4|957.1|958|957.9|957|956.8|12421
1651238890000|2022-04-29 13:28:10|957.3|957|957.2|956.9|957.3|957|956.8|956.5|2629
1651238900000|2022-04-29 13:28:20|957.1|956.8|956.9|956.6|957.2|957|956.8|956.5|1665
1651238910000|2022-04-29 13:28:30|956.7|956.5|957.2|956.9|957.2|957|956.7|956.5|350
1651238920000|2022-04-29 13:28:40|957.1|956.8|957.5|957.3|957.5|957.3|957.1|956.8|3847
1651238930000|2022-04-29 13:28:50|957.4|957.2|957.5|957.2|957.5|957.2|957.4|957.2|286
1651238940000|2022-04-29 13:29:00|957.6|957.3|957.9|957.8|957.9|957.8|957.6|957.3|1951
1651238950000|2022-04-29 13:29:10|958|957.9|958.3|958.1|958.3|958.1|958|957.8|905
1651238960000|2022-04-29 13:29:20|958.2|958|958.6|958.3|958.7|958.4|958.2|957.9|3199
1651238970000|2022-04-29 13:29:30|958.5|958.2|957.7|957.4|958.5|958.2|957.7|957.4|1186
1651238980000|2022-04-29 13:29:40|957.8|957.5|957.5|957.3|957.8|957.5|957.5|957.2|1220
1651238990000|2022-04-29 13:29:50|957.6|957.4|958.1|957.8|958.1|957.9|957.6|957.4|3820
1651239000000|2022-04-29 13:30:00|958|957.9|957.9|957.6|959.7|959.4|957.5|957.2|84401
1651239010000|2022-04-29 13:30:10|958|957.5|959.3|959|960|959.8|958|957.4|45992
1651239020000|2022-04-29 13:30:20|959.2|958.8|960.1|959.7|961.3|961|959.1|958.8|83718
1651239030000|2022-04-29 13:30:30|960|959.9|959.8|959.4|960.3|960|959.3|959.1|12088
1651239040000|2022-04-29 13:30:40|960|959.5|960|959.6|960.5|960.4|959.3|959.1|28387
1651239050000|2022-04-29 13:30:50|959.8|959.5|959.4|959.1|960.2|959.8|959.4|959.1|2456
1651239060000|2022-04-29 13:31:00|959.6|959.2|959.2|958.9|959.6|959.3|958.9|958.6|4616
1651239070000|2022-04-29 13:31:10|959|958.8|958.7|958.5|959|958.9|958.7|958.3|3094
1651239080000|2022-04-29 13:31:20|958.9|958.4|959.3|959|959.6|959.2|958.9|958.4|8385
1651239090000|2022-04-29 13:31:30|959.2|958.8|958.7|958.3|959.2|958.8|958.5|958.2|2502
1651239100000|2022-04-29 13:31:40|958.6|958.2|958.4|958.2|958.7|958.4|958.4|958|0
1651239110000|2022-04-29 13:31:50|958.5|958.3|959.6|959.3|959.6|959.3|958.5|958.3|2559
1651239120000|2022-04-29 13:32:00|959.5|959.2|960|959.6|960.5|960.1|959.5|959.2|4500
1651239130000|2022-04-29 13:32:10|960.2|959.7|960.2|959.9|961.2|960.8|960.1|959.7|6221
1651239140000|2022-04-29 13:32:20|960|959.8|960|959.7|960.2|960|959.9|959.7|3187
1651239150000|2022-04-29 13:32:30|959.9|959.6|959.4|959.1|959.9|959.6|959.2|958.8|1290
1651239160000|2022-04-29 13:32:40|959.3|959.2|959.9|959.7|960.2|959.9|959.3|959.2|1270
1651239170000|2022-04-29 13:32:50|959.8|959.6|960.5|960.1|960.8|960.3|959.6|959.3|2135
1651239180000|2022-04-29 13:33:00|960.6|960.2|960.8|960.3|961.3|960.9|960.6|960.2|7369
1651239190000|2022-04-29 13:33:10|960.7|960.4|960.6|960.1|960.8|960.6|960.1|959.7|2476
1651239200000|2022-04-29 13:33:20|960.5|960.3|960|959.7|960.5|960.3|960|959.7|898
1651239210000|2022-04-29 13:33:30|959.9|959.6|959.8|959.6|959.9|959.6|959.5|959.3|17749
1651239220000|2022-04-29 13:33:40|959.7|959.5|959|958.7|959.8|959.5|959|958.7|528
1651239230000|2022-04-29 13:33:50|959.9|958.8|959.7|959.3|959.9|959.4|959|958.5|22574
1651239240000|2022-04-29 13:34:00|959.5|959.4|958.9|958.5|959.5|959.4|958.9|958.4|10145
1651239250000|2022-04-29 13:34:10|959|958.7|959.2|958.8|959.2|959.1|958.8|958.5|4174
1651239260000|2022-04-29 13:34:20|959.3|959|958.9|958.6|959.3|959|958.9|958.6|5234
1651239270000|2022-04-29 13:34:30|959.1|958.5|959.3|959|959.5|959.2|958.5|958.1|1596
1651239280000|2022-04-29 13:34:40|959.1|958.9|959.7|959.4|959.9|959.6|959|958.6|288
1651239290000|2022-04-29 13:34:50|959.8|959.3|959.9|959.4|959.9|959.6|959.2|959|1002
1651239300000|2022-04-29 13:35:00|960|959.5|961.2|960.8|961.2|961|960|959.5|4099
1651239310000|2022-04-29 13:35:10|961.1|960.7|960.9|960.5|961.1|961|960.8|960.3|5665
1651239320000|2022-04-29 13:35:20|960.8|960.4|961.1|960.8|961.4|961.3|960.7|960.4|16662
1651239330000|2022-04-29 13:35:30|961|960.7|961.2|960.9|961.6|961.3|960.9|960.5|6061
1651239340000|2022-04-29 13:35:40|961.1|960.8|961.3|961.1|961.3|961.1|961|960.8|3244
1651239350000|2022-04-29 13:35:50|961.4|961.3|962.2|962|962.5|962.1|961.4|961.1|18309
1651239360000|2022-04-29 13:36:00|962.1|961.9|962.6|962.2|962.7|962.4|961.8|961.4|17666
1651239370000|2022-04-29 13:36:10|962.4|962.1|962.7|962.3|962.7|962.4|962.2|961.9|12800
1651239380000|2022-04-29 13:36:20|962.3|962.2|961.7|961.4|962.7|962.3|961.7|961.4|6819
1651239390000|2022-04-29 13:36:30|961.6|961.5|961.8|961.6|961.8|961.6|961.4|961|7023
1651239400000|2022-04-29 13:36:40|961.9|961.8|961.4|961|962|961.8|961.3|961|9742
1651239410000|2022-04-29 13:36:50|961.5|961.1|961.7|961.3|961.8|961.5|961.5|961|1557
1651239420000|2022-04-29 13:37:00|961.8|961.5|961.6|961.3|961.8|961.6|961|960.6|13029
1651239430000|2022-04-29 13:37:10|961.4|961.2|961.7|961.4|961.8|961.6|961|960.5|1365
1651239440000|2022-04-29 13:37:20|961.8|961.3|961.5|961.3|961.8|961.4|961.3|961|500
1651239450000|2022-04-29 13:37:30|961.4|961.2|961.1|960.8|961.5|961.3|961|960.7|7000
1651239460000|2022-04-29 13:37:40|960.9|960.7|960.7|960.3|960.9|960.7|960.7|960.1|2111
1651239470000|2022-04-29 13:37:50|960.8|960.4|961.1|960.9|961.3|960.9|960.8|960.4|2574
1651239480000|2022-04-29 13:38:00|961|960.7|960.8|960.5|961.3|961.2|960.7|960.4|19537
1651239490000|2022-04-29 13:38:10|960.6|960.4|960.9|960.6|960.9|960.6|960.6|960.4|0
1651239500000|2022-04-29 13:38:20|961|960.7|961.4|961.1|961.5|961.3|960.9|960.7|11497
1651239510000|2022-04-29 13:38:30|961.5|961|961.1|960.9|961.5|961.3|961.1|960.9|2866
1651239520000|2022-04-29 13:38:40|961.3|961|960.9|960.7|961.5|961|960.9|960.5|2515
1651239530000|2022-04-29 13:38:50|960.8|960.6|960.9|960.5|960.9|960.6|960.7|960.5|1289
1651239540000|2022-04-29 13:39:00|961.1|960.7|961.1|960.9|961.2|960.9|961|960.5|1767
1651239550000|2022-04-29 13:39:10|961|960.7|960.8|960.5|961.1|960.7|960.3|960|6602
1651239560000|2022-04-29 13:39:20|960.9|960.6|961|960.7|961.1|960.7|960.9|960.5|279
1651239570000|2022-04-29 13:39:30|960.9|960.5|960.3|960.1|960.9|960.7|960|959.7|1890
1651239580000|2022-04-29 13:39:40|960.4|960.2|960.3|960.1|960.6|960.2|960.3|960.1|454
1651239590000|2022-04-29 13:39:50|960.2|960|960.5|960.2|960.8|960.6|960.1|959.7|35885
1651239600000|2022-04-29 13:40:00|960.6|960.3|961.4|961.1|961.4|961.1|960.6|960.3|3700
1651239610000|2022-04-29 13:40:10|961.3|961.2|961.4|961.1|961.4|961.2|961.3|961.1|94
1651239620000|2022-04-29 13:40:20|961.3|961.2|961.3|960.8|961.3|961.2|961|960.8|2569
1651239630000|2022-04-29 13:40:30|961.2|960.9|960.8|960.5|961.2|961|960.8|960.5|2705
1651239640000|2022-04-29 13:40:40|960.9|960.6|961.2|960.8|961.2|960.9|960.9|960.5|2172
1651239650000|2022-04-29 13:40:50|961.1|960.9|961|960.7|961.2|960.9|961|960.7|1021
1651239660000|2022-04-29 13:41:00|961.2|960.6|961.1|960.8|961.2|961|960.9|960.6|856
1651239670000|2022-04-29 13:41:10|961|960.7|960.7|960.3|961|960.7|960.5|960.1|1836
1651239680000|2022-04-29 13:41:20|960.6|960.2|960.5|960.2|960.6|960.3|960.3|959.9|4352
1651239690000|2022-04-29 13:41:30|960.7|960.3|961.1|960.9|961.1|960.9|960.7|960.3|5325
1651239700000|2022-04-29 13:41:40|961|961|960.5|960.2|961|961|960.4|960.2|17727
1651239710000|2022-04-29 13:41:50|960.3|959.9|960.1|959.9|960.5|960|960|959.9|10000
1651239720000|2022-04-29 13:42:00|960.2|959.8|960.3|960|960.5|960.2|959.9|959.6|8244
1651239730000|2022-04-29 13:42:10|960.5|960.1|960.6|960.3|960.6|960.4|960.5|960.1|3886
1651239740000|2022-04-29 13:42:20|960.8|960.4|961.4|961|961.4|961.3|960.8|960.3|11959
1651239750000|2022-04-29 13:42:30|961.3|961.1|960.9|960.6|961.3|961.1|960.9|960.6|1236
1651239760000|2022-04-29 13:42:40|960.8|960.4|960.9|960.5|960.9|960.7|960.8|960.4|989
1651239770000|2022-04-29 13:42:50|960.8|960.6|961|960.8|961.1|960.8|960.8|960.5|2911
1651239780000|2022-04-29 13:43:00|960.9|960.7|960.9|960.4|961|960.8|960.7|960.4|6478
1651239790000|2022-04-29 13:43:10|960.7|960.5|960.4|960.2|960.7|960.5|960.4|960.2|556
1651239800000|2022-04-29 13:43:20|960.3|960.1|960|959.7|960.9|960.5|959.9|959.7|16515
1651239810000|2022-04-29 13:43:30|959.9|959.6|959.5|959.2|960|959.6|959.5|958.9|1934
1651239820000|2022-04-29 13:43:40||959.3||959.3||959.3||959.3|0
1651239830000|2022-04-29 13:43:50|959.7|959.4|959.6|959.4|959.8|959.5|959.6|959.4|619
1651239840000|2022-04-29 13:44:00|959.5|959.3|959.1|958.8|959.5|959.3|959.1|958.8|3195
1651239850000|2022-04-29 13:44:10|959.2|958.9|958.7|958.3|959.4|959.1|958.7|958.3|11571
1651239860000|2022-04-29 13:44:20|958.6|958.4|958.6|958.2|958.6|958.4|958.5|958.2|0
1651239870000|2022-04-29 13:44:30|958.5|958.1|958.4|958.1|958.5|958.1|958.3|958|0
1651239880000|2022-04-29 13:44:40|958.3|958.2|958.4|957.9|958.4|958.2|957.9|957.6|34967
1651239890000|2022-04-29 13:44:50|958.2|957.8|957.4|957.1|958.2|957.8|957.4|957|1244
1651239900000|2022-04-29 13:45:00|957.5|957|957.5|957.1|957.8|957.6|957.3|957|6460
1651239910000|2022-04-29 13:45:10|957.6|957.2|957.6|957.3|957.7|957.4|957.2|957|12760
1651239920000|2022-04-29 13:45:20|957.7|957.4|956.8|956.6|957.8|957.6|956.8|956.6|4661
1651239930000|2022-04-29 13:45:30|956.9|956.7|958.7|958.4|959|958.6|956.9|956.7|11728
1651239940000|2022-04-29 13:45:40|958.6|958.5|959.6|959.4|959.7|959.5|958.6|958.4|1112
1651239950000|2022-04-29 13:45:50|959.7|959.3|960.1|959.7|960.6|960.2|959.5|959.2|6120
1651239960000|2022-04-29 13:46:00|960|959.6|959.4|959.1|960.1|959.8|959.3|958.9|5591
1651239970000|2022-04-29 13:46:10|959.3|959|959.4|959.1|959.5|959.2|959.1|958.6|1901
1651239980000|2022-04-29 13:46:20|959.5|959.2|960.6|960.2|960.9|960.5|959.5|959.1|5546
1651239990000|2022-04-29 13:46:30|960.5|960.1|960|959.6|960.5|960.3|959.7|959.4|3738
1651240000000|2022-04-29 13:46:40|959.9|959.5|960.2|959.8|960.2|959.8|959.5|959.1|712
1651240010000|2022-04-29 13:46:50|960.1|959.9|959|958.7|960.1|959.9|958.9|958.5|1114
1651240020000|2022-04-29 13:47:00|959.2|958.8|960|959.6|960|959.7|959.2|958.8|11277
1651240030000|2022-04-29 13:47:10|960.2|959.7|960.6|960.3|960.8|960.5|960.1|959.7|10255
1651240040000|2022-04-29 13:47:20|960.7|960.2|960.5|960.2|960.7|960.6|960.4|960.1|0
1651240050000|2022-04-29 13:47:30|960.4|960.1|960|959.7|960.7|960.4|959.9|959.5|2405
1651240060000|2022-04-29 13:47:40|959.9|959.6|960.6|960.2|960.7|960.4|959.9|959.6|4503
1651240070000|2022-04-29 13:47:50|960.4|960.1|960.2|959.9|960.6|960.4|960.1|959.9|8581
1651240080000|2022-04-29 13:48:00|960.1|959.8|959.9|959.6|960.1|959.8|959.5|959.2|15108
1651240090000|2022-04-29 13:48:10|960|959.5|959.9|959.5|960.1|959.9|959.7|959.4|10806
1651240100000|2022-04-29 13:48:20|959.8|959.6|959.9|959.6|960.2|960|959.7|959.4|936
1651240110000|2022-04-29 13:48:30|959.8|959.5|959.5|959.3|959.9|959.7|959.3|959|1213
1651240120000|2022-04-29 13:48:40|959.6|959.2|959.4|959.1|959.6|959.2|959.3|959|1219
1651240130000|2022-04-29 13:48:50|959.5|959.2|959.4|959.1|959.6|959.4|959.3|959|567
1651240140000|2022-04-29 13:49:00|959.3|959.2|959|958.8|959.3|959.2|958.9|958.5|15985
1651240150000|2022-04-29 13:49:10|959.1|958.9|958.9|958.6|959.3|959.1|958.9|958.6|2615
1651240160000|2022-04-29 13:49:20|958.8|958.5|959.2|958.9|959.4|959.2|958.7|958.4|21679
1651240170000|2022-04-29 13:49:30|959.3|959|959.6|959.4|959.6|959.5|959.2|958.9|23598
1651240180000|2022-04-29 13:49:40|959.5|959.3|960.7|960.4|960.9|960.5|959.5|959.2|3795
1651240190000|2022-04-29 13:49:50|960.6|960.3|960.7|960.4|960.7|960.4|960.6|960.2|1040
1651240200000|2022-04-29 13:50:00|960.6|960.5|960.1|959.9|960.6|960.5|959.7|959.4|35424
1651240210000|2022-04-29 13:50:10|960.2|959.8|959.4|959.2|960.2|959.8|959.4|959.1|3605
1651240220000|2022-04-29 13:50:20|959.3|959.1|959.5|959.4|959.5|959.4|959.3|959.1|3088
1651240230000|2022-04-29 13:50:30|959.4|959.3|959.2|959.1|959.5|959.3|959.2|958.9|2953
1651240240000|2022-04-29 13:50:40|959.4|959|959.4|959.2|959.4|959.2|959.2|959|974
1651240250000|2022-04-29 13:50:50|959.3|959.1|960.6|960.3|960.6|960.4|959.3|959.1|8487
1651240260000|2022-04-29 13:51:00|960.5|960.2|960.3|960|960.6|960.5|960|959.8|5026
1651240270000|2022-04-29 13:51:10|960.2|960.1|960.1|959.8|960.7|960.4|960.1|959.7|14814
1651240280000|2022-04-29 13:51:20|960|959.7|959.7|959.4|960.1|959.8|959.5|959.1|2341
1651240290000|2022-04-29 13:51:30|959.9|959.5|959.3|958.8|959.9|959.6|959.3|958.7|985
1651240300000|2022-04-29 13:51:40|959.2|958.7|957.8|957.5|959.2|958.7|957.8|957.4|15836
1651240310000|2022-04-29 13:51:50|957.6|957.4|958.1|957.7|958.8|958.4|957.6|957.2|9909
1651240320000|2022-04-29 13:52:00|958|957.8|958.1|957.8|958.4|958|958|957.6|942
1651240330000|2022-04-29 13:52:10|958|957.7|957.3|957|958.1|957.8|957|956.7|4095
1651240340000|2022-04-29 13:52:20|957.2|956.9|957.5|957.2|957.9|957.6|956.6|956.5|16766
1651240350000|2022-04-29 13:52:30|957.4|957.1|957|956.7|957.6|957.4|956.9|956.5|557
1651240360000|2022-04-29 13:52:40|957.1|956.8|957.1|956.8|957.3|957.1|957|956.7|702
1651240370000|2022-04-29 13:52:50|957.3|956.9|957.8|957.4|957.9|957.4|956.9|956.7|251
1651240380000|2022-04-29 13:53:00|957.7|957.5|957.7|957.4|958.2|957.9|957.7|957.4|1498
1651240390000|2022-04-29 13:53:10|957.6|957.5|958.1|957.8|958.3|957.9|957.4|957|700
1651240400000|2022-04-29 13:53:20|958.2|957.9|957.8|957.4|958.7|958.4|957.7|957.4|2743
1651240410000|2022-04-29 13:53:30|957.7|957.3|957.6|957.3|957.7|957.5|957.5|957.3|0
1651240420000|2022-04-29 13:53:40|957.5|957.4|958|957.7|958.4|958|957.5|957.4|1549
1651240430000|2022-04-29 13:53:50|957.9|957.6|957.5|957.3|957.9|957.7|957.5|957.3|0
1651240440000|2022-04-29 13:54:00|957.7|957.4|957.3|956.9|957.8|957.5|957.3|956.9|1522
1651240450000|2022-04-29 13:54:10|957.5|957|957.7|957.4|958|957.8|957.4|957|771
1651240460000|2022-04-29 13:54:20|957.8|957.5|957.5|957.4|957.8|957.6|957.5|957.2|482
1651240470000|2022-04-29 13:54:30|957.6|957.3|957.8|957.5|957.8|957.5|957.3|957|1557
1651240480000|2022-04-29 13:54:40|957.9|957.6|958.1|957.9|958.6|958.2|957.8|957.3|13731
1651240490000|2022-04-29 13:54:50|958|957.8|957.9|957.6|958.2|957.9|957.8|957.5|4735
1651240500000|2022-04-29 13:55:00|957.8|957.7|958.4|958.1|958.4|958.2|957.6|957.3|1177
1651240510000|2022-04-29 13:55:10|958.3|958|958.4|958.2|958.5|958.3|957.9|957.6|15395
1651240520000|2022-04-29 13:55:20|958.5|958.4|958.5|958.2|958.8|958.6|958.2|958|2027
1651240530000|2022-04-29 13:55:30|958.6|958.3|958.2|958|958.6|958.3|958.2|958|0
1651240540000|2022-04-29 13:55:40|958.3|958.1|958.9|958.6|958.9|958.6|958.3|958|3211
1651240550000|2022-04-29 13:55:50|959|958.7|960.6|960.4|960.7|960.5|958.9|958.6|32116
1651240560000|2022-04-29 13:56:00|960.7|960.5|960.8|960.6|961.3|961|960.1|959.7|62370
1651240570000|2022-04-29 13:56:10|960.9|960.7|963|962.7|963.5|963.4|960.9|960.7|35121
1651240580000|2022-04-29 13:56:20|963.1|962.8|962.3|962|963.2|962.8|961.8|961.6|22327
1651240590000|2022-04-29 13:56:30|962.4|962.1|963.3|963|963.5|963.1|962|961.7|4317
1651240600000|2022-04-29 13:56:40|963.2|963.1|964.7|964.3|964.8|964.5|963.2|963.1|20542
1651240610000|2022-04-29 13:56:50|964.6|964.2|964.3|964|964.9|964.8|964.1|963.8|14302
1651240620000|2022-04-29 13:57:00|964.7|964.1|964.8|964.6|964.8|964.6|964.2|963.8|11382
1651240630000|2022-04-29 13:57:10|964.9|964.8|964.8|964.4|965.6|965.1|964.7|964.2|11030
1651240640000|2022-04-29 13:57:20|964.7|964.3|964.9|964.7|965|964.7|964.5|964.1|0
1651240650000|2022-04-29 13:57:30|965|964.8|965|964.8|965|964.8|964.6|964.3|12890
1651240660000|2022-04-29 13:57:40|965.1|964.9|966.2|965.8|966.3|965.9|965.1|964.9|1767
1651240670000|2022-04-29 13:57:50|966|965.9|966.6|966.4|966.8|966.5|965.6|965.3|10883
1651240680000|2022-04-29 13:58:00|966.8|966.5|966.4|966.1|967.8|967.7|966.3|966.1|14082
1651240690000|2022-04-29 13:58:10|966.5|966.3|966.8|966.4|966.8|966.4|966.3|966.1|2132
1651240700000|2022-04-29 13:58:20|966.7||966.7||966.7||966.6||0
1651240710000|2022-04-29 13:58:30|966.6|966.5|966.3|965.8|967.2|966.9|965.9|965.6|34289
1651240720000|2022-04-29 13:58:40|966.1|965.7|965.8|965.5|966.3|965.8|965.6|965.3|3897
1651240730000|2022-04-29 13:58:50|965.7|965.4|965.7|965.3|965.7|965.4|965.3|965|7886
1651240740000|2022-04-29 13:59:00|965.8|965.4|966.5|966|966.9|966.6|965.7|965.3|12688
1651240750000|2022-04-29 13:59:10|966.6|966.1|966.7|966.4|966.7|966.5|966.6|966.1|1132
1651240760000|2022-04-29 13:59:20|966.6|966.3|966.7|966.4|966.9|966.6|966.6|966.3|0
1651240770000|2022-04-29 13:59:30|966.9|966.3|967.7|967.4|967.7|967.4|966.9|966.3|2818
1651240780000|2022-04-29 13:59:40|967.6|967.2|967.1|966.8|967.6|967.2|966.9|966.6|3127
1651240790000|2022-04-29 13:59:50|967|966.7|967.2|966.9|967.2|966.9|966.6|966.3|2325
1651240800000|2022-04-29 14:00:00|967|966.8|966.7|966.3|967.6|967|966.7|966.1|3378
1651240810000|2022-04-29 14:00:10|966.8|966.5|966.8|966.5|967.8|967.4|966.5|966.2|15247
1651240820000|2022-04-29 14:00:20|966.7|966.6|967.5|967.2|967.5|967.2|966.6|966.3|2227
1651240830000|2022-04-29 14:00:30|967.3|967.1|966.1|965.8|967.3|967.1|965.9|965.4|26790
1651240840000|2022-04-29 14:00:40|966.2|965.7|966.1|965.8|966.8|966.5|966.1|965.6|8181
1651240850000|2022-04-29 14:00:50|966.2|965.9|965.9|965.6|966.6|966.3|965.9|965.5|3801
1651240860000|2022-04-29 14:01:00|966.1|965.7|966|965.7|966.4|966.3|965.7|965.5|12427
1651240870000|2022-04-29 14:01:10|966.1|965.8|965.8|965.5|966.6|966.3|965.8|965.5|1430
1651240880000|2022-04-29 14:01:20|965.7|965.4|965.4|965.2|965.8|965.5|965.4|965.2|1581
1651240890000|2022-04-29 14:01:30|965.6|965.3|965|964.7|965.6|965.3|964.7|964.4|4810
1651240900000|2022-04-29 14:01:40|965.1|964.8|965|964.7|965.8|965.6|964.9|964.6|22008
1651240910000|2022-04-29 14:01:50|965.1|964.8|965|964.8|965.1|964.8|964.4|964.1|3126
1651240920000|2022-04-29 14:02:00|965.1|964.9|966.2|965.8|966.7|966.3|964.8|964.5|38966
1651240930000|2022-04-29 14:02:10|966|965.7|966.4|966.1|966.8|966.5|965.4|965.1|10735
1651240940000|2022-04-29 14:02:20|966.3|966|966.7|966.4|966.7|966.4|966.3|965.9|991
1651240950000|2022-04-29 14:02:30|966.6|966.3|966.7|966.3|966.7|966.4|966.3|965.9|272
1651240960000|2022-04-29 14:02:40|966.6|966.4|966.2|965.9|966.7|966.4|966.1|965.7|2365
1651240970000|2022-04-29 14:02:50|966.1|965.8|965.7|965.5|966.1|965.9|965.5|965.2|4088
1651240980000|2022-04-29 14:03:00|965.6|965.3|965.8|965.5|966.2|965.9|965.4|965.2|11638
1651240990000|2022-04-29 14:03:10|965.9|965.6|965.9|965.6|966.3|966.1|965.7|965.4|3011
1651241000000|2022-04-29 14:03:20|966|965.5|965.9|965.6|966|965.7|965.5|965.2|451
1651241010000|2022-04-29 14:03:30|966|965.7|965.7|965.5|966.2|965.8|965.6|965.2|1280
1651241020000|2022-04-29 14:03:40|965.6|965.4|966|965.7|966|965.8|965.5|965.2|8215
1651241030000|2022-04-29 14:03:50|966.1|965.8|965.6|965.3|966.1|965.9|965.4|965.2|571
1651241040000|2022-04-29 14:04:00|965.7|965.4|966|965.8|966.1|965.9|965.6|965.3|5332
1651241050000|2022-04-29 14:04:10|966.1|965.9|966.8|966.6|967|966.7|966.1|965.9|11637
1651241060000|2022-04-29 14:04:20|966.9|966.7|966.9|966.6|967|966.7|966.9|966.6|1221
1651241070000|2022-04-29 14:04:30|966.8|966.5|966.8|966.4|966.9|966.5|966.6|966.4|892
1651241080000|2022-04-29 14:04:40|966.7|966.5|966.7|966.4|966.8|966.6|966.3|966.1|9924
1651241090000|2022-04-29 14:04:50|966.6|966.3|966.8|966.4|966.8|966.6|966.5|966.2|71
1651241100000|2022-04-29 14:05:00|966.7|966.5|966.6|966.4|966.8|966.6|966.5|966.4|646
1651241110000|2022-04-29 14:05:10|966.7|966.3|966.7|966.4|966.7|966.4|966.4|966|1368
1651241120000|2022-04-29 14:05:20|966.8|966.6|966.9|966.8|967|966.8|966.8|966.4|13821
1651241130000|2022-04-29 14:05:30|967|966.9|967.5|967.2|968.4|968|967|966.8|16637
1651241140000|2022-04-29 14:05:40|967.4|967.1|967|966.6|967.6|967.2|966.8|966.4|1483
1651241150000|2022-04-29 14:05:50|967.1|966.7|967.3|967|967.7|967.3|967.1|966.7|1260
1651241160000|2022-04-29 14:06:00|967.4|967.1|967.5|967.2|967.6|967.4|967.2|967|3759
1651241170000|2022-04-29 14:06:10|967.4|967.1|966.9|966.7|967.5|967.1|966.7|966.3|7354
1651241180000|2022-04-29 14:06:20|966.8|966.8|966.2|965.9|966.8|966.8|966.2|965.9|8324
1651241190000|2022-04-29 14:06:30|966.1|965.8|966.7|966.4|966.8|966.5|965.9|965.5|2525
1651241200000|2022-04-29 14:06:40|966.8|966.5|966.7|966.5|967|966.7|966.7|966.4|966
1651241210000|2022-04-29 14:06:50|966.6|966.4|966|965.7|966.6|966.5|965.9|965.6|6238
1651241220000|2022-04-29 14:07:00|966.1|965.8|966.1|965.8|966.4|966.1|965.9|965.6|652
1651241230000|2022-04-29 14:07:10|966|965.9|965.9|965.6|966.3|966|965.6|965.3|36
1651241240000|2022-04-29 14:07:20|966|965.7|965.5|965.3|966|965.9|965.5|965.2|279
1651241250000|2022-04-29 14:07:30|965.6|965.4|965.4|965.1|965.7|965.5|965.4|965.1|291
1651241260000|2022-04-29 14:07:40|965.3|965.2|965.4|965.1|965.6|965.4|965.2|965|562
1651241270000|2022-04-29 14:07:50|965.2|965|965.1|964.9|965.6|965.2|965.1|964.8|7950
1651241280000|2022-04-29 14:08:00|965|964.8|965|964.7|965.1|964.9|965|964.6|500
1651241290000|2022-04-29 14:08:10|964.9|964.6|964.7|964.5|965|964.8|964.7|964.5|881
1651241300000|2022-04-29 14:08:20|964.6|964.4|964.7|964.5|964.8|964.7|964.2|964|58508
1651241310000|2022-04-29 14:08:30|964.6|964.4|964.6|964.4|964.9|964.5|964.4|964.2|3290
1651241320000|2022-04-29 14:08:40|964.5|964.5|964.9|964.7|965|964.8|964.5|964.5|17386
1651241330000|2022-04-29 14:08:50|965|964.8|965.3|965|965.4|965.1|964.9|964.8|1020
1651241340000|2022-04-29 14:09:00|965.4|965.1|965|964.7|965.5|965.3|964.9|964.7|7121
1651241350000|2022-04-29 14:09:10|964.9|964.8|965.2|964.9|965.2|965.1|964.9|964.7|1788
1651241360000|2022-04-29 14:09:20|965.3|965|965.3|965|965.6|965.4|965.2|964.9|4551
1651241370000|2022-04-29 14:09:30|965.4|965.1|965.6|965.3|965.8|965.6|965.3|965.1|3252
1651241380000|2022-04-29 14:09:40|965.7|965.4|966.8|966.5|967|966.7|965.6|965.3|9979
1651241390000|2022-04-29 14:09:50|966.7|966.4|967.1|966.8|967.2|966.9|966.6|966.4|1037
1651241400000|2022-04-29 14:10:00|967.2|966.9|967.4|967.2|967.4|967.2|967|966.8|369
1651241410000|2022-04-29 14:10:10|967.6|967.3|967.1|966.9|967.6|967.4|967.1|966.9|4882
1651241420000|2022-04-29 14:10:20|967|966.8|967.5|967.3|967.8|967.7|967|966.8|23717
1651241430000|2022-04-29 14:10:30|967.4|967.2|968|967.7|968|967.9|967.3|967.2|5562
1651241440000|2022-04-29 14:10:40|967.9|967.6|967.4|967.2|968.1|967.8|967.4|967.2|4185
1651241450000|2022-04-29 14:10:50|967.3|967.1|967.1|966.7|967.3|967.1|967|966.7|8804
1651241460000|2022-04-29 14:11:00|966.9|966.8|967|966.7|967.5|967.1|966.7|966.4|11137
1651241470000|2022-04-29 14:11:10|967.1|966.6|966.1|965.8|967.1|966.8|966|965.7|14547
1651241480000|2022-04-29 14:11:20|966.2|965.9|966|965.6|966.5|966.2|965.7|965.4|1802
1651241490000|2022-04-29 14:11:30|965.9|965.7|966.1|965.7|966.3|966|965.9|965.6|3388
1651241500000|2022-04-29 14:11:40|965.9|965.6|965.6|965.2|966.1|965.8|965.6|965.2|96
1651241510000|2022-04-29 14:11:50|965.4|965.3|965.6|965.2|965.6|965.4|965.3|965|6506
1651241520000|2022-04-29 14:12:00|965.5|965.3|965.8|965.6|965.8|965.6|965.1|964.8|8423
1651241530000|2022-04-29 14:12:10|966|965.5|965.9|965.6|966.3|966.1|965.6|965.4|1642
1651241540000|2022-04-29 14:12:20|966|965.7|965.8|965.5|966|965.8|965.7|965.4|743
1651241550000|2022-04-29 14:12:30|965.9|965.6|965.6|965.4|965.9|965.7|965.5|965.4|858
1651241560000|2022-04-29 14:12:40|965.5|965.3|965.3|965.1|965.5|965.3|964.9|964.7|2156
1651241570000|2022-04-29 14:12:50|965.5|965|965.5|965.2|965.7|965.4|965.5|965|248
1651241580000|2022-04-29 14:13:00|965.6|965.3|965.4|965.1|965.9|965.6|965.4|965.1|986
1651241590000|2022-04-29 14:13:10|965.5|965.2|965.5|965.2|965.8|965.5|965.3|965|17816
1651241600000|2022-04-29 14:13:20|965.4|965.3|966.2|965.9|966.4|966.1|965.4|965.2|7740
1651241610000|2022-04-29 14:13:30|966.4|966|965.9|965.6|966.5|966.2|965.6|965.3|33368
1651241620000|2022-04-29 14:13:40|966|965.7|965.5|965.2|966|965.9|965.3|965.1|5803
1651241630000|2022-04-29 14:13:50|965.2|965.1|965.5|965.3|965.6|965.5|965.2|965|13010
1651241640000|2022-04-29 14:14:00|965.4|965.2|965.2|964.9|965.6|965.5|965|964.8|3289
1651241650000|2022-04-29 14:14:10|965.3|965|965.8|965.5|966|965.8|965.3|964.9|7240
1651241660000|2022-04-29 14:14:20|965.9|965.6|965.2|965|965.9|965.6|965.1|965|4773
1651241670000|2022-04-29 14:14:30|965.1|964.9|965.1|964.9|965.5|965.2|964.9|964.8|2067
1651241680000|2022-04-29 14:14:40|965|964.8|965.6|965.3|965.7|965.4|964.9|964.6|21879
1651241690000|2022-04-29 14:14:50|965.5|965.4|965.5|965.3|965.7|965.5|965.4|965.1|1248
1651241700000|2022-04-29 14:15:00|965.4|965.2|965.3|965|965.7|965.4|965|964.7|4739
1651241710000|2022-04-29 14:15:10|965.2|964.9|965.8|965.6|965.9|965.6|965.2|964.9|588
1651241720000|2022-04-29 14:15:20|965.9|965.7|966.6|966.4|966.7|966.4|965.8|965.6|12576
1651241730000|2022-04-29 14:15:30|966.7|966.3|965.8|965.6|966.7|966.4|965.6|965.3|1343
1651241740000|2022-04-29 14:15:40|965.7|965.5|965.2|964.9|965.7|965.5|965.1|964.8|642
1651241750000|2022-04-29 14:15:50|965.3|964.8|964.3|964|965.3|964.8|964.3|963.9|2188
1651241760000|2022-04-29 14:16:00|964.2|963.9|963.7|963.4|964.3|963.9|963.3|963|19148
1651241770000|2022-04-29 14:16:10|963.8|963.5|962.5|962.3|963.8|963.6|962.5|962.2|9208
1651241780000|2022-04-29 14:16:20|962.6|962.4|961.7|961.3|963.2|962.9|961.6|961.3|44062
1651241790000|2022-04-29 14:16:30|961.5|961|961.5|961.1|961.5|961.2|960.7|960.4|11448
1651241800000|2022-04-29 14:16:40|961.4|961.2|961.2|960.9|961.4|961.2|961|960.8|3282
1651241810000|2022-04-29 14:16:50|961.1|960.8|960.6|960.4|961.2|961|960.6|960.3|5552
1651241820000|2022-04-29 14:17:00|960.7|960.5|960.8|960.5|961.2|960.9|960.5|960.2|10896
1651241830000|2022-04-29 14:17:10|960.9|960.6|960.1|959.7|961.2|960.9|959.7|959.2|24256
1651241840000|2022-04-29 14:17:20|959.9|959.8|959.4|959|960.1|959.8|959.3|959|2014
1651241850000|2022-04-29 14:17:30|959.3|959.1|958.8|958.5|959.3|959.1|958.8|958.4|6238
1651241860000|2022-04-29 14:17:40|958.6|958.6|958.6|958.5|959.5|958.6|957.6|957.4|37067
1651241870000|2022-04-29 14:17:50|958.8|958.6|959.2|958.8|959.2|958.8|958.6|958.2|6000
1651241880000|2022-04-29 14:18:00|959.1|958.7|960|959.6|960.2|959.9|958.9|958.6|8142
1651241890000|2022-04-29 14:18:10|959.9|959.5|960.3|960|960.6|960.3|959.6|959.3|403
1651241900000|2022-04-29 14:18:20|960.4|960.1|960.4|960|961|960.6|960.4|960|90
1651241910000|2022-04-29 14:18:30|960.5|960.1|959.9|959.6|960.6|960.3|959.9|959.6|3853
1651241920000|2022-04-29 14:18:40|959.8|959.5|959.9|959.6|960.1|959.8|959.5|959.1|7675
1651241930000|2022-04-29 14:18:50|960|959.7|959.8|959.6|960|959.7|959.8|959.5|0
1651241940000|2022-04-29 14:19:00|959.9|959.7|958.6|958.4|959.9|959.7|958.5|958.2|8585
1651241950000|2022-04-29 14:19:10|958.7|958.5|958.3|958.1|958.8|958.5|958.2|957.9|3841
1651241960000|2022-04-29 14:19:20|958.5|958.2|958.7|958.5|959.1|958.8|958.5|958.1|4392
1651241970000|2022-04-29 14:19:30|958.9|958.6|958.8|958.6|959.3|959.1|958.8|958.6|5213
1651241980000|2022-04-29 14:19:40|958.7|958.5|958.9|958.6|959|958.8|958.5|958.2|1484
1651241990000|2022-04-29 14:19:50|959|958.7|959.9|959.6|960|959.7|958.8|958.4|4815
1651242000000|2022-04-29 14:20:00|959.8|959.5|959.4|959.2|959.9|959.5|959.4|959.1|732
1651242010000|2022-04-29 14:20:10|959.3|959.1|959.5|959.2|959.9|959.6|959|958.7|33528
1651242020000|2022-04-29 14:20:20|959.6|959.3|960|959.7|960|959.8|959.6|959.2|70
1651242030000|2022-04-29 14:20:30|959.9|959.8|960|959.7|960.2|960.1|959.8|959.5|15131
1651242040000|2022-04-29 14:20:40|959.9|959.5|960.8|960.5|960.8|960.5|959.9|959.5|11412
1651242050000|2022-04-29 14:20:50|960.9|960.6|960.5|960.2|960.9|960.6|960.4|960|11029
1651242060000|2022-04-29 14:21:00|960.4|960.1|959.8|959.5|960.8|960.5|959.7|959.5|13770
1651242070000|2022-04-29 14:21:10|959.9|959.4|959.6|959.3|959.9|959.6|959.5|959.2|1633
1651242080000|2022-04-29 14:21:20|959.7|959.5|959.2|959|959.9|959.5|959.1|958.8|5420
1651242090000|2022-04-29 14:21:30|959.1|958.9|958.8|958.5|959.3|958.9|958.6|958.3|3917
1651242100000|2022-04-29 14:21:40|958.7|958.4|958.6|958.2|958.8|958.5|958.4|958.1|334
1651242110000|2022-04-29 14:21:50|958.8|958.3|959|958.7|959.4|959.1|958.8|958.3|1986
1651242120000|2022-04-29 14:22:00|959.1|958.8|959.4|959.2|959.8|959.4|959.1|958.8|1350
1651242130000|2022-04-29 14:22:10|959.5|959.3|959.8|959.5|960.3|959.9|959.5|959.3|1775
1651242140000|2022-04-29 14:22:20|959.7|959.4|959.2|959|959.9|959.5|959|958.6|4137
1651242150000|2022-04-29 14:22:30|959.3|959.1|959.4|959.2|960|959.6|959.3|959|5688
1651242160000|2022-04-29 14:22:40|959.6|959.3|959.5|959.2|959.8|959.5|959.2|958.9|2
1651242170000|2022-04-29 14:22:50|959.7|959.3|959.5|959.3|959.8|959.6|959.3|959.1|115
1651242180000|2022-04-29 14:23:00|959.4|959.2|958.9|958.5|959.4|959.2|958.8|958.4|3329
1651242190000|2022-04-29 14:23:10|958.8|958.7|958.8|958.5|959|958.7|958.5|958.3|94
1651242200000|2022-04-29 14:23:20|958.6|958.4|958.5|958.2|958.8|958.5|958.3|958|2532
1651242210000|2022-04-29 14:23:30|958.4|958.1|957.8|957.6|958.4|958.1|957.6|957.3|21656
1651242220000|2022-04-29 14:23:40|957.9|957.8|958.3|958.1|958.5|958.2|957.8|957.6|6371
1651242230000|2022-04-29 14:23:50|958.2|958|957.7|957.5|958.2|958|957.7|957.4|4079
1651242240000|2022-04-29 14:24:00|957.9|957.4|957.2|956.8|958.2|957.9|956.9|956.6|25104
1651242250000|2022-04-29 14:24:10|957.1|956.9|956.9|956.7|957.4|957.2|956.4|956.1|40104
1651242260000|2022-04-29 14:24:20|957.1|956.9|956.8|956.5|957.1|956.9|956.4|956.2|1483
1651242270000|2022-04-29 14:24:30|956.9|956.6|957.2|956.8|957.2|956.9|956.7|956.4|2787
1651242280000|2022-04-29 14:24:40|957.3|956.9|957.6|957.4|958.1|957.9|957.2|956.8|30808
1651242290000|2022-04-29 14:24:50|957.7|957.5|957.7|957.4|957.8|957.5|957.5|957.1|136
1651242300000|2022-04-29 14:25:00|957.6|957.3|957.4|957.1|957.7|957.4|957.2|956.8|1092
1651242310000|2022-04-29 14:25:10|957.6|957.2|958.2|957.9|958.5|958.3|957.5|957.2|12719
1651242320000|2022-04-29 14:25:20|958.3|958|958.2|958|958.8|958.4|958|957.8|1000
1651242330000|2022-04-29 14:25:30|958.1|957.9|958|957.7|958.4|958.1|957.7|957.5|12849
1651242340000|2022-04-29 14:25:40|958.1|957.8|958.5|958.2|958.6|958.3|957.9|957.7|5627
1651242350000|2022-04-29 14:25:50|958.6|958.3|958.2|957.9|958.6|958.3|957.9|957.6|8341
1651242360000|2022-04-29 14:26:00|958.3|958|957.8|957.5|958.4|958.1|957.7|957.3|682
1651242370000|2022-04-29 14:26:10|957.9|957.4|957.6|957.3|958|957.8|957.6|957.3|0
1651242380000|2022-04-29 14:26:20|957.7|957.4|958|957.6|958.1|957.8|957.6|957.4|2176
1651242390000|2022-04-29 14:26:30|958.1|957.7|958.1|957.9|958.4|958.1|958|957.7|391
1651242400000|2022-04-29 14:26:40|958.2|958|958.2|958|958.3|958.1|958.2|957.9|0
1651242410000|2022-04-29 14:26:50|958.3|957.8|957.9|957.6|958.3|958|957.9|957.6|821
1651242420000|2022-04-29 14:27:00|957.8|957.5|957.9|957.6|957.9|957.6|957.6|957.3|1914
1651242430000|2022-04-29 14:27:10|957.8|957.5|957.8|957.5|957.9|957.6|957.8|957.4|0
1651242440000|2022-04-29 14:27:20|957.6|957.4|957.3|957.1|957.8|957.4|957.1|956.8|1295
1651242450000|2022-04-29 14:27:30|957.4|957|956.9|956.6|957.5|957.2|956.9|956.5|460
1651242460000|2022-04-29 14:27:40|957|956.7|956.9|956.7|957|956.9|956.8|956.5|1071
1651242470000|2022-04-29 14:27:50|957|956.8|956.9|956.7|957|956.8|956.9|956.7|544
1651242480000|2022-04-29 14:28:00|956.8|956.6|956.4|956.1|956.8|956.6|956.2|956|506
1651242490000|2022-04-29 14:28:10|956.3|956|955.9|955.7|956.4|956.1|955.9|955.7|13112
1651242500000|2022-04-29 14:28:20|955.8|955.6|955.2|954.9|955.8|955.6|955|954.7|20297
1651242510000|2022-04-29 14:28:30|955.1|954.8|955.3|954.9|955.3|955.1|955.1|954.8|1943
1651242520000|2022-04-29 14:28:40|955|954.8|954.6|954.3|955|954.8|954.6|954.3|2215
1651242530000|2022-04-29 14:28:50|954.7|954.2|954.3|954.2|954.7|954.6|954.2|954|14873
1651242540000|2022-04-29 14:29:00|954.2|954.1|954.6|954.3|954.9|954.6|954.2|954|13348
1651242550000|2022-04-29 14:29:10|954.5|954.4|954.3|954|954.6|954.4|954.2|954|2002
1651242560000|2022-04-29 14:29:20|954.2|953.9|953.7|953.5|954.2|953.9|953.7|953.5|13394
1651242570000|2022-04-29 14:29:30|953.8|953.6|954.1|953.9|954.4|954.1|953.8|953.6|39
1651242580000|2022-04-29 14:29:40|954.3|954|954.1|953.9|954.4|954.1|954|953.9|566
1651242590000|2022-04-29 14:29:50|954.2|954|953.7|953.4|954.3|954|953.1|953|41176
1651242600000|2022-04-29 14:30:00|953.6|953.3|953.8|953.6|953.9|953.6|953.3|953|12868
1651242610000|2022-04-29 14:30:10|953.9|953.7|953.7|953.4|953.9|953.7|953.5|953.1|2122
1651242620000|2022-04-29 14:30:20|953.6|953.3|953.4|953.1|953.6|953.3|953.3|953|1056
1651242630000|2022-04-29 14:30:30|953.2|953|953.4|953.1|953.7|953.3|953.1|953|7711
1651242640000|2022-04-29 14:30:40|953.3|953|952.8|952.5|953.3|953|952.6|952.3|9111
1651242650000|2022-04-29 14:30:50|952.7|952.4|953|952.7|953.2|952.8|952.7|952.3|500
1651242660000|2022-04-29 14:31:00|953.1|952.8|952.9|952.6|953.1|952.9|952.9|952.6|70
1651242670000|2022-04-29 14:31:10|953.1|952.7|953.8|953.5|953.9|953.6|953.1|952.7|1652
1651242680000|2022-04-29 14:31:20|953.9|953.6|953.9|953.7|953.9|953.7|953.7|953.4|511
1651242690000|2022-04-29 14:31:30|953.8|953.6|954.5|954.3|954.5|954.3|953.8|953.5|1663
1651242700000|2022-04-29 14:31:40|954.7|954.2|955.5|955.1|955.5|955.1|954.7|954.2|273
1651242710000|2022-04-29 14:31:50|955.4|955.2|954.5|954.2|955.4|955.2|954.4|954.2|3846
1651242720000|2022-04-29 14:32:00|954.4|954|954.7|954.4|955.3|955|954.4|954|3713
1651242730000|2022-04-29 14:32:10|954.5|954.5|954.4|954.1|954.8|954.5|954.3|954|106
1651242740000|2022-04-29 14:32:20|954.5|954.2|954.6|954.4|955|954.9|954.1|953.8|11102
1651242750000|2022-04-29 14:32:30|954.8|954.5|954.7|954.4|955.3|954.9|954.7|954.4|1137
1651242760000|2022-04-29 14:32:40|954.8|954.5|955.3|955|955.3|955.1|954.7|954.4|971
1651242770000|2022-04-29 14:32:50|955.2|954.9|955.1|954.7|955.4|955.1|955.1|954.7|4398
1651242780000|2022-04-29 14:33:00|955.2|955.1|955.4|955.1|955.8|955.5|955.1|954.7|12876
1651242790000|2022-04-29 14:33:10|955.3|955|955.2|955|955.4|955.1|955.1|954.8|6996
1651242800000|2022-04-29 14:33:20|955.3|955.1|955.5|955.3|955.6|955.3|954.9|954.6|1809
1651242810000|2022-04-29 14:33:30|955.4|955.1|955.2|954.9|955.4|955.1|955|954.7|598
1651242820000|2022-04-29 14:33:40|955.3|955|955.1|954.9|955.4|955.2|955|954.7|5272
1651242830000|2022-04-29 14:33:50|955.2|955|955.6|955.3|955.6|955.3|955.2|955|350
1651242840000|2022-04-29 14:34:00|955.5|955.4|955.8|955.6|956|955.7|955.5|955.3|1841
1651242850000|2022-04-29 14:34:10|955.7|955.5|955.7|955.4|955.8|955.5|955.4|955.1|0
1651242860000|2022-04-29 14:34:20|955.6|955.3|955.3|955.1|955.7|955.3|955.3|955.1|0
1651242870000|2022-04-29 14:34:30|955.2|955|954.8|954.5|955.2|955.1|954.6|954.2|9620
1651242880000|2022-04-29 14:34:40|954.9|954.6|954.9|954.6|955|954.7|954.6|954.4|6398
1651242890000|2022-04-29 14:34:50|955|954.7|955|954.7|955|954.8|954.8|954.5|1931
1651242900000|2022-04-29 14:35:00|954.9|954.6|955.7|955.4|955.7|955.4|954.9|954.6|1550
1651242910000|2022-04-29 14:35:10|955.6|955.3|955.4|955.1|955.7|955.3|955.3|955.1|0
1651242920000|2022-04-29 14:35:20|955.3|955|955.3|955.1|955.4|955.1|955.1|954.9|98
1651242930000|2022-04-29 14:35:30|955.2|954.9|954.3|954|955.2|954.9|954.3|954|4661
1651242940000|2022-04-29 14:35:40|954.2|953.9|954.1|953.9|954.3|954|954|953.7|2215
1651242950000|2022-04-29 14:35:50|954|953.8|953.7|953.4|954|953.8|953.5|953.2|21500
1651242960000|2022-04-29 14:36:00|953.8|953.5|953.9|953.7|954|953.8|953.8|953.5|6028
1651242970000|2022-04-29 14:36:10|953.8|953.8|953.3|953.1|953.9|953.8|952.9|952.8|40191
1651242980000|2022-04-29 14:36:20|953.2|953|953.1|952.8|953.2|953|953.1|952.8|0
1651242990000|2022-04-29 14:36:30|953|952.7|953.2|953|953.4|953.1|952.9|952.6|3026
1651243000000|2022-04-29 14:36:40|953.1|952.9|953|952.9|953.2|953|953|952.7|8039
1651243010000|2022-04-29 14:36:50|952.9|952.7|952.9|952.7|953|952.7|952.8|952.6|4111
1651243020000|2022-04-29 14:37:00|952.8|952.6|953.2|953|953.2|953|952.8|952.6|700
1651243030000|2022-04-29 14:37:10|953.1|952.8|953|952.7|953.1|952.9|953|952.7|2577
1651243040000|2022-04-29 14:37:20|952.9|952.6|952.8|952.6|953|952.6|952.7|952.6|0
1651243050000|2022-04-29 14:37:30|952.9|952.5|952.7|952.4|952.9|952.5|952.6|952.2|10332
1651243060000|2022-04-29 14:37:40|952.6|952.3|952.7|952.3|952.9|952.6|952.4|952|500
1651243070000|2022-04-29 14:37:50|952.6|952.4|952.6|952.3|952.6|952.4|952.4|952.1|2660
1651243080000|2022-04-29 14:38:00|952.4|952.2|952.4|952.2|952.6|952.4|952.4|952.1|293
1651243090000|2022-04-29 14:38:10|952.5|952.1|953.5|953.2|953.5|953.2|952.5|952.1|5014
1651243100000|2022-04-29 14:38:20|953.6|953.3|953.3|953|953.7|953.3|953.2|953|1155
1651243110000|2022-04-29 14:38:30|953.4|953.1|953.4|953.2|953.4|953.3|953.2|952.9|832
1651243120000|2022-04-29 14:38:40|953.3|953.1|953.2|952.9|953.4|953.2|953.2|952.9|0
1651243130000|2022-04-29 14:38:50|953.1|953|953.4|953.2|953.4|953.2|953.1|952.9|7
1651243140000|2022-04-29 14:39:00|953.5|953.3|952.8|952.5|953.7|953.4|952.7|952.5|13046
1651243150000|2022-04-29 14:39:10|952.7|952.4|952.8|952.5|953.1|952.9|952.7|952.4|2713
1651243160000|2022-04-29 14:39:20|953|952.6|953.3|953.1|953.3|953.2|953|952.6|1652
1651243170000|2022-04-29 14:39:30|953.5|953.2|954.1|953.9|954.1|953.9|953.5|953.1|7064
1651243180000|2022-04-29 14:39:40|954|954|953.5|953.2|954|954|953.4|953.1|500
1651243190000|2022-04-29 14:39:50|953.4|953.3|953.4|953.3|953.5|953.3|953.4|953.2|0
1651243200000|2022-04-29 14:40:00|953.3|953.2|953|952.7|953.3|953.2|952.9|952.7|3399
1651243210000|2022-04-29 14:40:10|952.9|952.8|953.3|953|953.3|953|952.9|952.7|1201
1651243220000|2022-04-29 14:40:20|953.2|953.1|953.3|953.1|953.3|953.1|953.2|952.9|5
1651243230000|2022-04-29 14:40:30|953.2|953|953.2|953|953.3|953.1|953.1|952.8|140
1651243240000|2022-04-29 14:40:40|953.3|953.1|953.8|953.6|953.9|953.7|953.2|953|6308
1651243250000|2022-04-29 14:40:50|953.7|953.5|953.5|953.2|954|953.7|953.5|953.2|6503
1651243260000|2022-04-29 14:41:00|953.4|953.1|953|952.7|953.4|953.2|953|952.7|236
1651243270000|2022-04-29 14:41:10|953.1|952.8|953.1|952.9|953.5|953.3|953|952.8|350
1651243280000|2022-04-29 14:41:20|953|953|953.1|952.9|953.4|953.1|953|952.9|0
1651243290000|2022-04-29 14:41:30|953.3|953|953.2|952.9|953.4|953.1|953.1|952.9|1200
1651243300000|2022-04-29 14:41:40||953||953||953||952.9|0
1651243310000|2022-04-29 14:41:50|953.1|952.9|953.1|953|953.2|953|953.1|952.8|546
1651243320000|2022-04-29 14:42:00|953|952.9|953.4|953.1|953.4|953.1|953|952.9|233
1651243330000|2022-04-29 14:42:10|953.3|953|953.3|953.1|953.5|953.3|953.2|953|1904
1651243340000|2022-04-29 14:42:20|953.4|953.2|953.9|953.6|953.9|953.7|953.3|953|1482
1651243350000|2022-04-29 14:42:30|953.8|953.5|953.8|953.6|953.9|953.7|953.6|953.3|1993
1651243360000|2022-04-29 14:42:40|953.9|953.7|953.6|953.3|954.1|953.9|953.5|953.2|2534
1651243370000|2022-04-29 14:42:50|953.5|953.4|953.9|953.7|953.9|953.7|953.5|953.4|261
1651243380000|2022-04-29 14:43:00|954|953.8|953.8|953.6|954|953.8|953.7|953.5|568
1651243390000|2022-04-29 14:43:10|953.9|953.7|954.2|954|954.6|954.3|953.8|953.7|901
1651243400000|2022-04-29 14:43:20|954.1|953.8|954.4|954.2|954.7|954.4|954|953.7|3956
1651243410000|2022-04-29 14:43:30|954.5|954.1|954.8|954.5|954.8|954.6|954.5|954.1|0
1651243420000|2022-04-29 14:43:40|954.7|954.6|954.9|954.7|954.9|954.8|954.7|954.6|744
1651243430000|2022-04-29 14:43:50|955|954.8|955.4|955.1|955.6|955.3|955|954.8|1220
1651243440000|2022-04-29 14:44:00|955.5|955.2|955.7|955.5|955.8|955.7|955.5|955.2|1863
1651243450000|2022-04-29 14:44:10|955.8|955.6|955.4|955.1|956.1|955.8|955.4|955.1|2203
1651243460000|2022-04-29 14:44:20|955.3|955|954.8|954.6|955.5|955.2|954.8|954.5|9690
1651243470000|2022-04-29 14:44:30|954.9|954.7|955.8|955.6|956.1|956|954.9|954.6|37018
1651243480000|2022-04-29 14:44:40|955.7|955.5|955.8|955.5|956.1|955.9|955.4|955.3|13386
1651243490000|2022-04-29 14:44:50|955.7|955.4|955.2|954.9|955.8|955.5|955.2|954.9|3848
1651243500000|2022-04-29 14:45:00|955.1|955|955.4|955.1|955.4|955.2|955|954.7|344
1651243510000|2022-04-29 14:45:10|955.5|955|955.4|955.2|955.6|955.4|955.2|955|62
1651243520000|2022-04-29 14:45:20|955.5|955.1|954.8|954.6|955.5|955.1|954.8|954.6|959
1651243530000|2022-04-29 14:45:30|954.9|954.7|955.1|954.8|955.1|954.8|954.8|954.5|276
1651243540000|2022-04-29 14:45:40|955|954.7|954.8|954.5|955.1|954.8|954.7|954.5|0
1651243550000|2022-04-29 14:45:50|954.7|954.4|954.7|954.4|954.8|954.5|954.6|954.4|0
1651243560000|2022-04-29 14:46:00|954.8|954.5|954.7|954.4|954.8|954.5|954.5|954.4|1543
1651243570000|2022-04-29 14:46:10|954.6|954.2|954.7|954.4|954.7|954.6|954.2|953.9|4857
1651243580000|2022-04-29 14:46:20|954.6|954.3|954.4|954.1|954.6|954.4|954.3|954.1|240
1651243590000|2022-04-29 14:46:30|954.2|953.9|954.3|954|954.8|954.7|954.2|953.9|8720
1651243600000|2022-04-29 14:46:40|954.2|953.9|954.2|954|954.2|954|954.1|953.8|0
1651243610000|2022-04-29 14:46:50|954.1|953.9|954.4|954.1|954.4|954.2|954.1|953.9|352
1651243620000|2022-04-29 14:47:00|954.3|954|954|953.7|954.4|954.2|953.9|953.6|1165
1651243630000|2022-04-29 14:47:10|953.9|953.6|954.1|953.9|954.1|953.9|953.8|953.6|856
1651243640000|2022-04-29 14:47:20|954|953.8|954.1|953.9|954.1|953.9|953.9|953.6|2944
1651243650000|2022-04-29 14:47:30|954.2|953.8|953.8|953.6|954.2|954.1|953.7|953.4|6302
1651243660000|2022-04-29 14:47:40|953.7|953.5|953.7|953.4|953.8|953.5|953.5|953.3|3821
1651243670000|2022-04-29 14:47:50|953.8|953.5|954.1|953.9|954.1|953.9|953.8|953.4|2282
1651243680000|2022-04-29 14:48:00|954.2|954|953.8|953.5|954.2|954|953.7|953.4|2012
1651243690000|2022-04-29 14:48:10|953.7|953.4|953.9|953.7|954.2|953.9|953.7|953.4|0
1651243700000|2022-04-29 14:48:20|954|953.6|953.9|953.6|954.1|953.8|953.9|953.6|682
1651243710000|2022-04-29 14:48:30|954|953.7|954.1|953.9|954.1|953.9|954|953.7|560
1651243720000|2022-04-29 14:48:40|954.2|954|954.6|954.3|954.7|954.4|954.2|954|1286
1651243730000|2022-04-29 14:48:50|954.7|954.4|954.2|954.1|954.8|954.5|954.1|954|13345
1651243740000|2022-04-29 14:49:00|954.1|953.9|954.1|953.8|954.2|953.9|953.7|953.5|8418
1651243750000|2022-04-29 14:49:10|954|953.9|953.7|953.4|954|953.9|953.7|953.4|695
1651243760000|2022-04-29 14:49:20|953.8|953.5|954|953.8|954.1|953.9|953.6|953.4|2237
1651243770000|2022-04-29 14:49:30|954.1|953.9|954.5|954.3|954.5|954.3|954|953.9|6052
1651243780000|2022-04-29 14:49:40|954.4|954.2|954.6|954.4|954.7|954.4|954.3|954|0
1651243790000|2022-04-29 14:49:50|954.7|954.5|954.7|954.4|954.8|954.6|954.7|954.4|1887
1651243800000|2022-04-29 14:50:00|954.8|954.5|954.6|954.3|954.9|954.6|954.5|954.2|1760
1651243810000|2022-04-29 14:50:10|954.7|954.4|954.9|954.8|955.1|954.8|954.7|954.4|0
1651243820000|2022-04-29 14:50:20|955|954.9|955|954.7|955.1|954.9|954.9|954.6|264
1651243830000|2022-04-29 14:50:30|954.9|954.8|955.2|954.9|955.6|955.3|954.7|954.5|13884
1651243840000|2022-04-29 14:50:40|955.4|955|955.3|955.2|955.8|955.5|955.3|955|1364
1651243850000|2022-04-29 14:50:50|955.2|955.1|955.1|954.9|955.5|955.2|954.8|954.5|19326
1651243860000|2022-04-29 14:51:00|955.2|955|954.6|954.4|955.4|955.1|954.5|954.2|8439
1651243870000|2022-04-29 14:51:10|954.5|954.3|953.9|953.6|954.5|954.3|953.9|953.6|11168
1651243880000|2022-04-29 14:51:20|953.8|953.7|953.5|953.3|953.9|953.7|953.4|953|0
1651243890000|2022-04-29 14:51:30|953.4|953.2|953.4|953.2|953.6|953.3|953.3|953|0
1651243900000|2022-04-29 14:51:40|953.3|953.1|953.3|953|953.4|953.2|953.3|953|500
1651243910000|2022-04-29 14:51:50|953.5|953.1|953.2|953|953.6|953.4|953.2|953|9040
1651243920000|2022-04-29 14:52:00|953.1|953.1|952.9|952.6|953.1|953.1|952.8|952.6|4490
1651243930000|2022-04-29 14:52:10|952.8|952.7|953.1|952.9|953.2|953|952.8|952.6|965
1651243940000|2022-04-29 14:52:20|953.2|953|953.6|953.3|953.9|953.6|953.2|953|1094
1651243950000|2022-04-29 14:52:30|953.5|953.4|953.6|953.3|953.8|953.5|953.5|953.3|1033
1651243960000|2022-04-29 14:52:40|953.5|953.2|953|952.8|953.5|953.2|952.9|952.6|2468
1651243970000|2022-04-29 14:52:50|953.2|952.7|953.2|953|953.2|953|952.9|952.7|549
1651243980000|2022-04-29 14:53:00|953.1|952.9|953.2|952.9|953.3|953.1|953|952.7|1115
1651243990000|2022-04-29 14:53:10|953.3|953|953.3|953.2|953.4|953.2|953.2|953|797
1651244000000|2022-04-29 14:53:20|953.4|953|953.1|952.8|953.4|953.1|953|952.7|4273
1651244010000|2022-04-29 14:53:30|953.2|952.9|953.2|953|953.6|953.3|953.1|952.8|125
1651244020000|2022-04-29 14:53:40|953.3|953.1|953.1|952.9|953.4|953.1|952.9|952.6|1218
1651244030000|2022-04-29 14:53:50|953.2|953|953.6|953.3|953.9|953.7|953.2|953|1364
1651244040000|2022-04-29 14:54:00|953.5|953.4|953.3|953.1|953.6|953.4|953.1|952.8|1492
1651244050000|2022-04-29 14:54:10|953.4|953|954|953.7|954|953.8|953.2|952.9|1259
1651244060000|2022-04-29 14:54:20|953.9|953.6|954.5|954.3|954.5|954.3|953.9|953.6|352
1651244070000|2022-04-29 14:54:30|954.4|954.2|954.8|954.6|954.9|954.6|954.3|954|545
1651244080000|2022-04-29 14:54:40|954.9|954.7|955|954.7|955.1|954.9|954.7|954.5|188
1651244090000|2022-04-29 14:54:50|955.1|954.8|954.7|954.5|955.3|955|954.7|954.4|3415
1651244100000|2022-04-29 14:55:00|954.9|954.6|954.9|954.7|955|954.7|954.8|954.5|495
1651244110000|2022-04-29 14:55:10|955|954.6|955.8|955.5|955.9|955.6|954.8|954.6|4857
1651244120000|2022-04-29 14:55:20|955.7|955.6|955.8|955.5|956.1|955.8|955.7|955.4|350
1651244130000|2022-04-29 14:55:30|955.7|955.4|955.7|955.4|955.8|955.5|955.3|955.1|148
1651244140000|2022-04-29 14:55:40|955.8|955.5|955|954.7|955.8|955.5|954.9|954.6|1861
1651244150000|2022-04-29 14:55:50|955.1|954.8|955.1|954.9|955.3|955|955|954.7|332
1651244160000|2022-04-29 14:56:00|955|954.8|955.1|954.7|955.2|954.9|954.7|954.5|0
1651244170000|2022-04-29 14:56:10|955|954.8|955.8|955.6|955.9|955.6|955|954.8|3486
1651244180000|2022-04-29 14:56:20|955.7|955.5|955.8|955.7|955.9|955.7|955.4|955.1|1812
1651244190000|2022-04-29 14:56:30|955.7|955.6|956.3|956|956.4|956.1|955.7|955.4|2065
1651244200000|2022-04-29 14:56:40|956.2|956.1|956|955.7|956.3|956.1|955.9|955.6|96
1651244210000|2022-04-29 14:56:50|956.1|955.8|956.6|956.3|956.6|956.3|955.9|955.7|2437
1651244220000|2022-04-29 14:57:00|956.5|956.2|956.1|955.8|956.7|956.5|955.7|955.4|3151
1651244230000|2022-04-29 14:57:10|956|955.7|956|955.7|956.2|955.9|955.8|955.6|1177
1651244240000|2022-04-29 14:57:20|955.9|955.6|955.8|955.6|956.1|955.8|955.8|955.5|700
1651244250000|2022-04-29 14:57:30|956|955.7|956.2|955.9|956.4|956.2|955.9|955.6|571
1651244260000|2022-04-29 14:57:40|956.1|956|956.3|956.1|956.4|956.1|956.1|956|431
1651244270000|2022-04-29 14:57:50|956.4|956|957|956.8|957.1|956.9|956.2|956|587
1651244280000|2022-04-29 14:58:00|957.1|956.9|957.3|957|957.4|957.1|956.9|956.7|546
1651244290000|2022-04-29 14:58:10|957.4|957.1|957.4|957.1|957.6|957.4|957.3|957.1|0
1651244300000|2022-04-29 14:58:20|957.3|957|957.5|957.2|957.5|957.3|957.2|956.8|1441
1651244310000|2022-04-29 14:58:30|957.4|957.3|957.7|957.5|957.7|957.6|957.4|957.2|3016
1651244320000|2022-04-29 14:58:40|957.8|957.6|958|957.9|958.1|957.9|957.8|957.6|1505
1651244330000|2022-04-29 14:58:50|958.1|958|958.3|958|958.5|958.2|958.1|957.9|463
1651244340000|2022-04-29 14:59:00|958.4|958.2|958.3|958.1|958.5|958.3|958.1|958|733
1651244350000|2022-04-29 14:59:10|958.4|958.2|958.4|958.2|958.6|958.3|958.3|958.1|1434
1651244360000|2022-04-29 14:59:20|958.3|958.3|958.9|958.6|959|958.9|958.3|958.3|12255
1651244370000|2022-04-29 14:59:30|959|958.7|958.8|958.6|959.3|959|958.8|958.6|2821
1651244380000|2022-04-29 14:59:40|958.7|958.5|958.5|958.2|958.7|958.5|958.4|958.2|1712
1651244390000|2022-04-29 14:59:50|958.6|958.3|959|958.7|959.4|959|958.6|958.2|15373
1651244400000|2022-04-29 15:00:00|958.9|958.6|958.8|958.5|959.1|958.8|958.6|958.4|3584
1651244410000|2022-04-29 15:00:10|958.7|958.6|958.7|958.6|958.8|958.7|958.7|958.5|0
1651244420000|2022-04-29 15:00:20|958.8|958.7|959|958.9|959.2|958.9|958.4|958.2|16645
1651244430000|2022-04-29 15:00:30|959.1|958.8|959.2|959|959.2|959|959.1|958.8|2015
1651244440000|2022-04-29 15:00:40|959.1|958.9|958.9|958.6|959.1|958.9|958.8|958.6|1203
1651244450000|2022-04-29 15:00:50|958.8|958.7|959.5|959.2|959.6|959.3|958.8|958.7|4079
1651244460000|2022-04-29 15:01:00|959.4|959.1|959.7|959.5|959.8|959.6|959.3|959.1|5618
1651244470000|2022-04-29 15:01:10|959.8|959.6|959.6|959.3|959.8|959.6|959.4|959.2|3142
1651244480000|2022-04-29 15:01:20|959.5|959.2|959.2|958.9|959.5|959.2|959.2|958.9|4317
1651244490000|2022-04-29 15:01:30|959.1|959.1|958.6|958.3|959.1|959.1|958.6|958.3|346
1651244500000|2022-04-29 15:01:40|958.7|958.4|958.7|958.4|958.7|958.4|958.4|958.1|601
1651244510000|2022-04-29 15:01:50|958.8|958.5|959.3|959|959.3|959|958.8|958.5|2145
1651244520000|2022-04-29 15:02:00|959.2|958.9|959.9|959.6|960|959.7|959.1|958.9|0
1651244530000|2022-04-29 15:02:10|960|959.7|959.8|959.5|960.2|959.9|959.6|959.5|10158
1651244540000|2022-04-29 15:02:20|959.7|959.4|959.8|959.6|959.9|959.7|959.7|959.4|0
1651244550000|2022-04-29 15:02:30|959.9|959.7|959.9|959.8|959.9|959.8|959.9|959.7|654
1651244560000|2022-04-29 15:02:40|959.8|959.7|959.4|959.2|959.9|959.7|959.3|959.2|5128
1651244570000|2022-04-29 15:02:50|959.3|959.1|959.3|959|959.4|959.1|959|958.7|1559
1651244580000|2022-04-29 15:03:00|959.2|958.8|959.2|959|959.2|959|959.1|958.8|711
1651244590000|2022-04-29 15:03:10|959.3|959.1|960.1|959.8|960.1|959.8|959.2|959|5665
1651244600000|2022-04-29 15:03:20|960.2|959.9|960|959.8|960.3|960|960|959.8|3008
1651244610000|2022-04-29 15:03:30|960.1|959.9|961|960.7|961.1|960.8|960.1|959.9|1726
1651244620000|2022-04-29 15:03:40|960.8|960.5|960.8|960.4|960.9|960.7|960.8|960.4|6398
1651244630000|2022-04-29 15:03:50|960.7|960.5|960.7|960.5|960.9|960.6|960.6|960.5|0
1651244640000|2022-04-29 15:04:00|960.6|960.4|960.5|960.3|960.7|960.4|960.1|959.8|5717
1651244650000|2022-04-29 15:04:10|960.4|960.2|960.5|960.3|960.8|960.6|960.4|960.1|16616
1651244660000|2022-04-29 15:04:20|960.6|960.4|960.7|960.5|960.7|960.5|960.6|960.4|0
1651244670000|2022-04-29 15:04:30|960.8|960.6|960.7|960.5|960.9|960.8|960.7|960.5|6902
1651244680000|2022-04-29 15:04:40|960.8|960.6|960.9|960.8|960.9|960.8|960.8|960.6|350
1651244690000|2022-04-29 15:04:50|961|960.9|961.6|961.3|961.6|961.3|961|960.8|5859
1651244700000|2022-04-29 15:05:00|961.5|961.2|961.4|961.1|961.7|961.5|961.2|961|20751
1651244710000|2022-04-29 15:05:10|961.5|961.2|961.7|961.4|961.8|961.5|961.5|961.1|1518
1651244720000|2022-04-29 15:05:20|961.8|961.5|962.1|961.8|962.5|962.2|961.7|961.5|6513
1651244730000|2022-04-29 15:05:30|962.2|962|962.3|962.1|962.5|962.2|962.2|962|0
1651244740000|2022-04-29 15:05:40|962.4|962.2|962.6|962.2|962.8|962.5|962.3|962.1|1682
1651244750000|2022-04-29 15:05:50|962.5|962.3|962.7|962.5|962.7|962.6|962.4|962.2|0
1651244760000|2022-04-29 15:06:00|962.6|962.4|962.4|962.2|962.7|962.5|962.3|962.2|12829
1651244770000|2022-04-29 15:06:10|962.3|962.1|961.9|961.7|962.3|962.1|961.8|961.6|8383
1651244780000|2022-04-29 15:06:20|962|961.8|961.7|961.6|962.2|961.9|961.7|961.6|1316
1651244790000|2022-04-29 15:06:30|961.8|961.7|962|961.7|962|961.7|961.8|961.5|3026
1651244800000|2022-04-29 15:06:40|962.1|961.8|962|961.7|962.1|962|961.9|961.6|1342
1651244810000|2022-04-29 15:06:50|962.1|961.8|961.9|961.7|962.1|961.8|961.9|961.7|0
1651244820000|2022-04-29 15:07:00|961.8|961.6|961.9|961.6|962|961.7|961.8|961.6|1332
1651244830000|2022-04-29 15:07:10|961.8|961.7|961.8|961.6|961.9|961.7|961.7|961.6|595
1651244840000|2022-04-29 15:07:20|961.7|961.5|961.8|961.6|961.8|961.7|961.6|961.4|3280
1651244850000|2022-04-29 15:07:30|961.7|961.5|961.8|961.5|961.9|961.7|961.6|961.4|5970
1651244860000|2022-04-29 15:07:40|961.9|961.6|961.9|961.7|961.9|961.7|961.7|961.5|0
1651244870000|2022-04-29 15:07:50|961.8|961.6|961.9|961.7|961.9|961.7|961.8|961.6|12
1651244880000|2022-04-29 15:08:00|961.8|961.6|961.6|961.4|961.9|961.7|961.6|961.4|1844
1651244890000|2022-04-29 15:08:10|961.5|961.5|961.7|961.5|961.9|961.5|961.5|961.3|12584
1651244900000|2022-04-29 15:08:20|961.8|961.6|961.7|961.4|961.8|961.6|961.5|961.4|4947
1651244910000|2022-04-29 15:08:30|961.6|961.3|960.6|960.3|961.6|961.3|960.4|960.3|10530
1651244920000|2022-04-29 15:08:40|960.5|960.5|960.3|960.1|960.7|960.5|960.2|960|530
1651244930000|2022-04-29 15:08:50|960.2|960.2|960.5|960.2|960.7|960.6|960.2|960|10899
1651244940000|2022-04-29 15:09:00|960.4|960.1|960.3|960.1|960.5|960.3|959.9|959.6|29692
1651244950000|2022-04-29 15:09:10|960.2|960|960.4|960.2|960.4|960.2|960.2|959.9|14689
1651244960000|2022-04-29 15:09:20|960.5|960.4|960.7|960.5|960.7|960.6|960.4|960.2|1491
1651244970000|2022-04-29 15:09:30|960.5|960.4|960.2|959.9|960.7|960.6|960.2|959.9|17714
1651244980000|2022-04-29 15:09:40|960.1|960|960.2|960|960.2|960|960.1|959.9|0
1651245000000|2022-04-29 15:10:00|960.3|960.1|960.8|960.6|961.2|961|960.3|960.1|33535
1651245010000|2022-04-29 15:10:10|960.9|960.8|961|960.8|961.2|961.1|960.8|960.6|7170
1651245020000|2022-04-29 15:10:20|960.9|960.6|960.9|960.6|961|960.8|960.5|960.3|7758
1651245030000|2022-04-29 15:10:30|961|960.7|961.1|960.9|961.1|961|961|960.7|10857
1651245040000|2022-04-29 15:10:40|961|960.8|961.1|960.8|961.1|960.9|960.9|960.7|578
1651245050000|2022-04-29 15:10:50|961|960.7|960.9|960.7|961.1|960.8|960.9|960.7|0
1651245060000|2022-04-29 15:11:00|961|960.6|961.3|960.9|961.3|961|960.8|960.6|17816
1651245070000|2022-04-29 15:11:10|961.2|961|961.5|961.2|961.6|961.3|961.1|960.9|4284
1651245080000|2022-04-29 15:11:20|961.4|961.3|961.7|961.5|961.9|961.6|961.4|961.3|1376
1651245090000|2022-04-29 15:11:30|961.6|961.3|961.6|961.4|961.6|961.4|961.4|961.1|9107
1651245100000|2022-04-29 15:11:40|961.5|961.3|961.5|961.3|961.6|961.4|961.5|961.2|2304
1651245110000|2022-04-29 15:11:50|961.6|961.4|962.1|961.8|962.3|962|961.5|961.3|2114
1651245120000|2022-04-29 15:12:00|962|961.7|962|961.7|962.1|961.8|961.4|961.3|34727
1651245130000|2022-04-29 15:12:10|961.9|961.6|961.8|961.6|961.9|961.6|961.8|961.5|943
1651245140000|2022-04-29 15:12:20|961.9|961.8|961.7|961.5|962|961.9|961.7|961.5|5731
1651245150000|2022-04-29 15:12:30|961.6|961.3|961|960.8|961.6|961.3|961|960.8|4642
1651245160000|2022-04-29 15:12:40|960.9|960.7|960.7|960.5|960.9|960.7|960.6|960.3|1063
1651245170000|2022-04-29 15:12:50|960.5|960.4|960.2|960|960.7|960.4|960.1|959.8|12739
1651245180000|2022-04-29 15:13:00|960.1|959.9|959.5|959.2|960.1|959.9|959.2|959|1989
1651245190000|2022-04-29 15:13:10|959.6|959.3|959.7|959.5|959.7|959.5|959.2|958.9|20529
1651245200000|2022-04-29 15:13:20|959.6|959.4|959.8|959.7|959.9|959.7|959.6|959.2|1389
1651245210000|2022-04-29 15:13:30|959.9|959.8|960.3|960.1|960.3|960.1|959.9|959.8|2394
1651245220000|2022-04-29 15:13:40|960.4|960.2|960.1|959.9|960.6|960.2|960.1|959.7|4740
1651245230000|2022-04-29 15:13:50|960.2|960|960.3|960|960.3|960|960.2|960|0
1651245240000|2022-04-29 15:14:00|960.4|960.1|960.7|960.5|960.7|960.5|960.2|960|3744
1651245250000|2022-04-29 15:14:10|960.6|960.4|960.7|960.5|960.7|960.5|960.6|960.4|547
1651245260000|2022-04-29 15:14:20|960.8|960.6|961.1|960.9|961.3|960.9|960.8|960.6|821
1651245270000|2022-04-29 15:14:30|961.2|961|961.9|961.6|962.2|962|960.8|960.7|23114
1651245280000|2022-04-29 15:14:40|961.8|961.7|961.8|961.5|962.4|962|961.5|961.4|8747
1651245290000|2022-04-29 15:14:50|961.7|961.6|961.2|961|961.9|961.6|961.2|961|420
1651245300000|2022-04-29 15:15:00|961.1|960.9|960.9|960.5|961.1|960.9|960.7|960.4|6307
1651245310000|2022-04-29 15:15:10|961|960.7|960.3|960|961|960.7|960.3|960|1842
1651245320000|2022-04-29 15:15:20|960.4|960.2|960.8|960.6|960.8|960.6|960.4|960.2|4760
1651245330000|2022-04-29 15:15:30|960.9|960.8|960.8|960.4|960.9|960.8|960.6|960.4|5018
1651245340000|2022-04-29 15:15:40|960.7|960.5|960.7|960.5|960.8|960.5|960.7|960.4|0
1651245350000|2022-04-29 15:15:50|960.6|960.6|960.8|960.6|961|960.7|960.6|960.5|856
1651245360000|2022-04-29 15:16:00|960.9|960.7|961|960.7|961.2|960.9|960.8|960.6|1317
1651245370000|2022-04-29 15:16:10|960.9|960.6|960.6|960.3|960.9|960.6|960.6|960.3|161
1651245380000|2022-04-29 15:16:20|960.5|960.4|960.4|960.3|960.5|960.4|960.4|960.1|578
1651245390000|2022-04-29 15:16:30|960.6|960.4|960.7|960.5|960.7|960.5|960.6|960.3|393
1651245400000|2022-04-29 15:16:40|960.8|960.4|960.3|960.1|960.9|960.7|960.2|960|16181
1651245410000|2022-04-29 15:16:50|960.2|960|960.4|960.3|960.6|960.3|960.2|960|2649
1651245420000|2022-04-29 15:17:00|960.3|960.2|960.3|960.2|960.3|960.2|960.3|960.2|0
1651245430000|2022-04-29 15:17:10|960.2|960.1|960.3|960.1|960.4|960.1|960.2|960|2107
1651245440000|2022-04-29 15:17:20|960.4|960.2|960.5|960.1|960.6|960.3|960.1|960|50835
1651245450000|2022-04-29 15:17:30|960.6|960.2|960.5|960.3|960.6|960.4|960.5|960.2|2056
1651245460000|2022-04-29 15:17:40|960.6|960.4|960.7|960.5|961|960.6|960.6|960.4|3610
1651245470000|2022-04-29 15:17:50|960.8|960.6|960.6|960.4|960.8|960.6|960.6|960.4|1334
1651245480000|2022-04-29 15:18:00|960.7|960.5|960.7|960.4|960.7|960.5|960.7|960.4|0
1651245490000|2022-04-29 15:18:10|960.6|960.5|960.7|960.4|960.7|960.5|960.6|960.4|0
1651245500000|2022-04-29 15:18:20|960.6||960.6||960.7||960.6||0
1651245520000|2022-04-29 15:18:40|960.5|960.3|960.6|960.4|960.6|960.4|960.5|960.3|2419
1651245530000|2022-04-29 15:18:50|960.7|960.5|960.7|960.5|960.7|960.5|960.7|960.4|350
1651245540000|2022-04-29 15:19:00|960.6|960.4|960.6|960.4|960.7|960.5|960.6|960.4|1401
1651245550000|2022-04-29 15:19:10|960.7|960.5|960.5|960.3|960.8|960.5|960.5|960.3|6211
1651245560000|2022-04-29 15:19:20|960.4|960.2|960.3|960.1|960.4|960.2|960.3|960.1|1073
1651245570000|2022-04-29 15:19:30|960.4|960.2|960.4|960.2|960.5|960.2|960.3|960.2|1940
1651245580000|2022-04-29 15:19:40|960.3|960.1|960.3|960.1|960.4|960.1|960.2|960.1|89
1651245590000|2022-04-29 15:19:50|960.2|960|960.2|960|960.2|960|960.1|960|31848
1651245600000|2022-04-29 15:20:00|960.1|960.1|960.6|960.4|961|960.7|960.1|960.1|31905
1651245610000|2022-04-29 15:20:10|960.5|960.3|960.4|960.2|960.6|960.3|960.4|960.2|538
1651245620000|2022-04-29 15:20:20|960.5|960.3|960.6|960.3|960.6|960.4|960.3|960.1|4337
1651245630000|2022-04-29 15:20:30|960.5|960.2|960.4|960.1|960.5|960.2|960.3|960|3855
1651245640000|2022-04-29 15:20:40|960.3|960.2|960.4|960.1|960.7|960.4|960.3|960.1|9653
1651245650000|2022-04-29 15:20:50|960.3|960|960|959.9|960.4|960.1|960|959.7|23365
1651245660000|2022-04-29 15:21:00|959.9|959.7|959.7|959.5|959.9|959.7|959.4|959.3|7460
1651245670000|2022-04-29 15:21:10|959.6|959.4|959.8|959.5|959.8|959.6|959.6|959.4|1500
1651245680000|2022-04-29 15:21:20|959.7|959.6|959.7|959.6|959.9|959.7|959.7|959.6|2282
1651245690000|2022-04-29 15:21:30|959.9|959.7|960.2|959.9|960.3|959.9|959.9|959.6|1427
1651245700000|2022-04-29 15:21:40|960.1|959.8|959.9|959.7|960.1|959.8|959.7|959.5|522
1651245710000|2022-04-29 15:21:50|959.8|959.6|960|959.8|960.2|959.9|959.6|959.4|12953
1651245720000|2022-04-29 15:22:00|959.9|959.7|960.1|959.8|960.2|960|959.7|959.5|16124
1651245730000|2022-04-29 15:22:10|960|959.9|960.7|960.5|960.9|960.5|960|959.9|4604
1651245740000|2022-04-29 15:22:20||960.6||960.5||960.6||960.5|0
1651245750000|2022-04-29 15:22:30|960.9|960.6|961.3|961|961.6|961.2|960.9|960.6|95
1651245760000|2022-04-29 15:22:40|961.4|961.1|961.3|961|961.4|961.1|961.1|960.8|10072
1651245770000|2022-04-29 15:22:50|961.2|961.1|961.2|961|961.3|961.1|961.2|961|687
1651245780000|2022-04-29 15:23:00|961.3|961.1|961.5|961.3|961.7|961.4|961.3|961.1|954
1651245790000|2022-04-29 15:23:10|961.4|961.2|961.3|961.1|961.5|961.3|961.1|960.8|3234
1651245800000|2022-04-29 15:23:20|961.4|961.3|961.7|961.5|961.7|961.5|961.4|961.2|0
1651245810000|2022-04-29 15:23:30|961.8|961.6|961.6|961.4|961.9|961.6|961.6|961.3|5804
1651245820000|2022-04-29 15:23:40|961.7|961.5|962.1|961.8|962.1|961.8|961.6|961.4|4908
1651245830000|2022-04-29 15:23:50|962.2|961.9|962.2|962|962.4|962.1|962|961.9|5822
1651245840000|2022-04-29 15:24:00|962.1||962.1||962.1||962.1||0
1651245850000|2022-04-29 15:24:10|962|961.9|961.9|961.7|962.2|962|961.9|961.7|8685
1651245860000|2022-04-29 15:24:20|961.8|961.6|961.8|961.7|961.8|961.7|961.7|961.6|1198
1651245870000|2022-04-29 15:24:30|961.7|961.5|961.6|961.5|961.7|961.5|961.5|961.3|2690
1651245880000|2022-04-29 15:24:40|961.7||961.7||961.7||961.7||78
1651245890000|2022-04-29 15:24:50|961.6|961.4|961.6|961.4|961.7|961.5|961.5|961.2|786
1651245900000|2022-04-29 15:25:00|961.7|961.5|961.8|961.6|961.8|961.6|961.6|961.4|4308
1651245910000|2022-04-29 15:25:10|961.9|961.7|962.5|962.3|962.8|962.5|961.9|961.6|2058
1651245920000|2022-04-29 15:25:20|962.4|962.2|962.4|962.1|962.5|962.2|962.2|961.9|11783
1651245930000|2022-04-29 15:25:30|962.3|962.2|962.1|961.9|962.3|962.2|962|961.7|20296
1651245940000|2022-04-29 15:25:40|962.2|962|962.6|962.3|962.7|962.4|962.2|962|11516
1651245950000|2022-04-29 15:25:50|962.5|962.4|962.2|962|962.7|962.5|962.1|961.9|43349
1651245960000|2022-04-29 15:26:00|962.3|962.1|962|961.8|962.3|962.1|961.8|961.5|4556
1651245970000|2022-04-29 15:26:10|962.1|961.9|961.6|961.4|962.1|961.9|961.6|961.4|26
1651245980000|2022-04-29 15:26:20|961.5|961.3|961|960.7|961.6|961.3|961|960.6|0
1651245990000|2022-04-29 15:26:30|961.1|960.8|960.9|960.7|961.1|960.8|960.8|960.7|935
1651246000000|2022-04-29 15:26:40|960.7|960.6|961.2|960.9|961.2|960.9|960.7|960.6|4707
1651246010000|2022-04-29 15:26:50|961.1|960.8|961.1|960.9|961.1|960.9|960.8|960.6|2624
1651246020000|2022-04-29 15:27:00|961.2|961|962|961.7|962.1|961.8|961.2|960.9|2985
1651246030000|2022-04-29 15:27:10|961.9|961.6|961.8|961.6|962|961.7|961.6|961.4|1585
1651246040000|2022-04-29 15:27:20|961.9|961.7|961.8|961.6|962|961.7|961.8|961.6|2086
1651246050000|2022-04-29 15:27:30|961.9|961.7|961.8|961.6|961.9|961.7|961.8|961.6|0
1651246060000|2022-04-29 15:27:40|962|961.7|961.7|961.5|962.5|962.2|961.6|961.5|10104
1651246070000|2022-04-29 15:27:50|961.6|961.4|961.6|961.3|962.1|961.7|961.5|961.2|1185
1651246080000|2022-04-29 15:28:00|961.5|961.2|961.8|961.6|962|961.7|961.4|961.1|1695
1651246090000|2022-04-29 15:28:10|961.7|961.5|961.3|961|961.7|961.5|960.9|960.4|18830
1651246100000|2022-04-29 15:28:20|961.4|961.1|961.3|961.1|961.5|961.1|961.1|960.9|5288
1651246110000|2022-04-29 15:28:30|961.2|961|962.1|961.7|962.2|961.8|961.2|961|6061
1651246120000|2022-04-29 15:28:40|962|961.6|962.1|961.8|962.1|961.9|961.5|961.2|3780
1651246130000|2022-04-29 15:28:50|962|961.7|961.9|961.6|962.4|962.2|961.9|961.6|7067
1651246140000|2022-04-29 15:29:00|961.8|961.5|960.7|960.5|961.8|961.5|960.7|960.4|31473
1651246150000|2022-04-29 15:29:10|960.6|960.3|960.4|960.2|960.7|960.5|960.2|960|4219
1651246160000|2022-04-29 15:29:20|960.3|960.1|960.1|959.8|960.3|960.2|959.8|959.4|9342
1651246170000|2022-04-29 15:29:30|960|959.7|960|959.8|960.1|959.8|959.9|959.7|8238
1651246180000|2022-04-29 15:29:40|959.9|959.7|960.1|959.8|960.1|959.9|959.8|959.4|5814
1651246190000|2022-04-29 15:29:50|960|959.7|960.2|959.6|960.5|960|959.3|958.9|19293
1651474800000|2022-05-02 07:00:00|952.6|951.2|952.1|951.2|952.6|951.2|952.1|951.2|1127
1651474810000|2022-05-02 07:00:10|952.2|951.3|954.3|953.3|954.7|954.6|952.2|951.3|21854
1651474820000|2022-05-02 07:00:20|954.4|953.7|953.7|953.2|954.8|953.9|953.7|952.8|4383
1651474830000|2022-05-02 07:00:30|953.8|952.8|953|952.1|953.8|952.8|952.6|952.1|7316
1651474840000|2022-05-02 07:00:40|952.9|952.2|951.2|950.4|953|952.2|951.2|950.2|11843
1651474850000|2022-05-02 07:00:50|951.1|950.1|953.2|952.3|953.2|952.6|951|950.1|17172
1651474860000|2022-05-02 07:01:00|953.5|952.4|954|953.1|954|953.1|953.5|952.4|700
1651474870000|2022-05-02 07:01:10|953.9|953.2|953.2|952.3|954.6|953.6|953.1|952.3|5871
1651474880000|2022-05-02 07:01:20|953.3||953.4||953.5||953.3||0
1651474890000|2022-05-02 07:01:30|953.3|952.2|953.7|952.8|953.7|952.8|952.1|952|2747
1651474900000|2022-05-02 07:01:40|953.9|952.9|955.6|954.8|956|954.9|953.9|952.9|5907
1651474910000|2022-05-02 07:01:50|955.7|954.9|956.8|956.3|956.8|956.5|955.7|954.9|4364
1651474920000|2022-05-02 07:02:00|956.7|956.2|956|955.1|956.8|956.2|956|955|2751
1651474930000|2022-05-02 07:02:10|955.9|955.3|955.8|954.8|955.9|955.3|955.8|954.8|100
1651474940000|2022-05-02 07:02:20|955.9|954.9|956.6|955.6|956.7|955.8|955.9|954.9|1947
1651474950000|2022-05-02 07:02:30|956.7|955.7|956.8|955.9|956.8|955.9|956.4|955.7|3000
1651474960000|2022-05-02 07:02:40|956.7|956|957|956.3|957.2|956.5|956.7|955.9|6679
1651474970000|2022-05-02 07:02:50|956.9|956.2|957.7|956.8|958|957.2|956.8|956|9888
1651474980000|2022-05-02 07:03:00|957.6|956.7|957.2|956.6|957.8|956.9|956.6|956.2|7039
1651474990000|2022-05-02 07:03:10|957.1|956.7|958|957.3|958|957.4|957.1|956.7|6862
1651475000000|2022-05-02 07:03:20|957.9|957.4|957.7|956.8|957.9|957.4|957.7|956.6|0
1651475010000|2022-05-02 07:03:30|957.6|956.7|957.8|957.1|957.8|957.1|957.5|956.6|0
1651475020000|2022-05-02 07:03:40|957.7|957|957|956.2|957.7|957|956.8|956.1|5894
1651475030000|2022-05-02 07:03:50|956.9|956.1|956|955.4|958.5|957.7|956|955.1|12433
1651475040000|2022-05-02 07:04:00|955.9|955.3|956.2|955.3|956.5|956.1|955.8|955|1585
1651475050000|2022-05-02 07:04:10|956.1|955.2|956.4|955.4|956.7|955.9|955.9|955|847
1651475060000|2022-05-02 07:04:20|956.3|955.5|956.4|955.5|956.7|955.8|956.2|955.3|36
1651475070000|2022-05-02 07:04:30|956.3|955.4|957.2|956.5|957.2|956.5|956.3|955.4|0
1651475080000|2022-05-02 07:04:40|957.1||957.2||957.2||957||0
1651475090000|2022-05-02 07:04:50|957.1|956.6|958.8|957.9|959|958.3|957.1|956.5|7798
1651475100000|2022-05-02 07:05:00|958.7|958|959|958.4|959.5|958.6|957.9|957.2|7808
1651475110000|2022-05-02 07:05:10|958.9|958.3|959.1|958.6|959.6|958.9|958.3|957.9|21608
1651475120000|2022-05-02 07:05:20|959.2|958.7|959|958.5|959.3|959|958.8|958.1|2814
1651475130000|2022-05-02 07:05:30|959.1|958.6|960.3|959.7|960.6|959.9|959.1|958.6|5521
1651475140000|2022-05-02 07:05:40|960.2|959.6|960.5|959.9|961.1|960.6|960|959.5|6584
1651475150000|2022-05-02 07:05:50|960.9|960|961.6|961.1|962.1|961.3|960.8|960|6218
1651475160000|2022-05-02 07:06:00|961.5|961|962.4|962|962.4|962|961.3|960.7|3869
1651475170000|2022-05-02 07:06:10|962.6|962.1|962.2|961.7|963.1|962.4|962.2|961.7|4479
1651475180000|2022-05-02 07:06:20|962.3|961.8|962.3|961.4|962.5|962|961.8|961.3|13095
1651475190000|2022-05-02 07:06:30|962.4|961.5|962.4|961.8|962.7|962.3|962.4|961.5|6454
1651475200000|2022-05-02 07:06:40|962.5|961.7|962.1|961.5|962.5|962|962|961.5|12765
1651475210000|2022-05-02 07:06:50|962|961.4|961.1|960.6|962|961.4|961|960.6|2320
1651475220000|2022-05-02 07:07:00|961|960.4|960.9|960.4|961|960.6|960.8|960.3|637
1651475230000|2022-05-02 07:07:10|960.8|960.3|960.1|959.5|960.9|960.3|960.1|959.5|1890
1651475240000|2022-05-02 07:07:20|960.2|959.6|960.8|960.3|960.8|960.3|960|959.5|7098
1651475250000|2022-05-02 07:07:30|960.7|960.2|959.4|958.7|960.7|960.2|959.4|958.7|598
1651475260000|2022-05-02 07:07:40|959.3|958.6|959.2|958.6|959.7|959.2|958.8|958.2|13738
1651475270000|2022-05-02 07:07:50|959.3|958.7|960.2|959.6|960.2|959.6|959.3|958.7|650
1651475280000|2022-05-02 07:08:00|960.1|959.3|959.3|958.6|960.1|959.3|959|958.5|945
1651475290000|2022-05-02 07:08:10|959.2|958.4|958.3|957.9|959.2|958.4|958.3|957.9|309
1651475300000|2022-05-02 07:08:20|958.4|958|957.6|957|959.3|958.7|957.4|956.6|4758
1651475310000|2022-05-02 07:08:30|957.7|957.1|957|956.3|957.7|957.2|956.8|956.2|2273
1651475320000|2022-05-02 07:08:40|956.9|956.4|957.5|956.9|957.7|957.1|956.8|956.3|4910
1651475330000|2022-05-02 07:08:50|957.6|957|958.6|957.9|958.6|957.9|957.6|957|2575
1651475340000|2022-05-02 07:09:00|958.8|958|959|958.4|959.2|958.6|958.8|958|2553
1651475350000|2022-05-02 07:09:10|958.9|958.3|959.7|959.1|959.7|959.1|958.7|958.2|3053
1651475360000|2022-05-02 07:09:20|959.8|959.2|960|959.4|960.3|959.6|959.7|959.1|0
1651475370000|2022-05-02 07:09:30|960.1|959.2|959.1|958.5|960.1|959.2|959.1|958.5|2636
1651475380000|2022-05-02 07:09:40|959|958.4|959.4|958.8|959.4|959.1|958.8|958.2|1830
1651475390000|2022-05-02 07:09:50|959.3|958.7|959.2|958.5|959.3|958.9|958.9|958.2|0
1651475400000|2022-05-02 07:10:00|959.3|958.6|958.8|958.1|959.3|958.7|958.5|958|3948
1651475410000|2022-05-02 07:10:10|958.9|958.2|958.8|958.2|958.9|958.3|958.5|958.1|123
1651475420000|2022-05-02 07:10:20|958.9|958.3|958.8|958.2|959.3|958.9|958.8|958.1|4313
1651475430000|2022-05-02 07:10:30|958.7|958.3|956.5|956|958.7|958.4|956.1|955.5|30798
1651475440000|2022-05-02 07:10:40|956.8|956.1|958.2|957.7|958.4|957.7|955.9|955.3|8075
1651475450000|2022-05-02 07:10:50|958.1|957.5|957.1|956.4|958.1|957.5|956.4|955.7|70
1651475460000|2022-05-02 07:11:00|957|956.3|956.3|955.7|957|956.3|956|955.5|4039
1651475470000|2022-05-02 07:11:10|956.4|955.8|956.3|955.9|956.7|956.1|956.1|955.7|19494
1651475480000|2022-05-02 07:11:20|956.2|956|955.6|955.2|956.6|956.3|954.5|953.9|54223
1651475490000|2022-05-02 07:11:30|955.7|955.3|955.8|955.1|956.6|956|955.5|954.9|11164
1651475500000|2022-05-02 07:11:40|955.7|955|954.7|954.1|955.7|955.3|954.2|953.4|8031
1651475510000|2022-05-02 07:11:50|954.8|954.2|954.7|954.1|955.5|954.9|954.7|954.1|4957
1651475520000|2022-05-02 07:12:00|954.8|954.2|955.3|954.6|956|955.3|954.5|953.9|2351
1651475530000|2022-05-02 07:12:10|955.2|954.5|955|954.3|955.5|954.9|955|954.3|300
1651475540000|2022-05-02 07:12:20|955.1|954.6|953.9|953.2|955.1|954.7|953.8|953.2|8275
1651475550000|2022-05-02 07:12:30|954|953.3|953.4|952.7|954.2|953.6|952.9|952.3|11764
1651475560000|2022-05-02 07:12:40|953.5|952.9|954.6|954|954.8|954.2|953.5|952.9|12555
1651475570000|2022-05-02 07:12:50|954.5|954.1|955.1|954.6|955.2|954.6|954.5|954.1|1143
1651475580000|2022-05-02 07:13:00|955.2|954.7|954|953.3|955.7|955|953.8|953.1|2688
1651475590000|2022-05-02 07:13:10|954.1|953.4|954.7|954|955|954.4|954|953.3|332
1651475600000|2022-05-02 07:13:20|954.8|954.1|956|955.3|956.1|955.5|954.8|954.1|11184
1651475610000|2022-05-02 07:13:30|955.9|955.2|955.4|955|955.9|955.3|955.2|954.7|2741
1651475620000|2022-05-02 07:13:40|955.3|955.1|956.2|955.5|956.4|955.7|955.3|954.7|4598
1651475630000|2022-05-02 07:13:50|956.1|955.4|956.4|955.6|956.7|956.2|955.9|955.4|2496
1651475640000|2022-05-02 07:14:00|956.2|955.5|956|955.6|956.2|956|955.8|955.3|4230
1651475650000|2022-05-02 07:14:10|956.1|955.5|957.3|956.6|957.3|956.7|956.1|955.4|13915
1651475660000|2022-05-02 07:14:20|957.4|956.7|957.2|956.5|957.6|957.2|956.8|956.4|7858
1651475670000|2022-05-02 07:14:30|957.4|956.6|957.6|957.2|958.2|957.6|957.4|956.6|6639
1651475680000|2022-05-02 07:14:40|957.7|957.3|957.8|957.2|958.2|957.6|957.5|957.2|44
1651475690000|2022-05-02 07:14:50|957.7|957|957.7|957.1|958.2|957.6|957|956.4|1677
1651475700000|2022-05-02 07:15:00|957.6|957|957.8|957.2|957.8|957.2|956.7|956.4|8742
1651475710000|2022-05-02 07:15:10|957.9|957.3|959.6|959|959.8|959.3|957.8|957.2|2679
1651475720000|2022-05-02 07:15:20|959.5|959.1|959.7|959.1|959.8|959.1|959.1|958.9|3676
1651475730000|2022-05-02 07:15:30|959.6|959|958.9|958.2|959.7|959|958.5|958|3260
1651475740000|2022-05-02 07:15:40|959|958.3|958.5|957.9|959.1|958.8|958.5|957.9|1383
1651475750000|2022-05-02 07:15:50|958.4|957.8|959.2|958.7|959.5|958.9|958.2|957.7|8006
1651475760000|2022-05-02 07:16:00|959.3|959.1|959.2|958.6|959.8|959.3|958.5|958|8684
1651475770000|2022-05-02 07:16:10|959.3|958.7|959.3|958.7|959.7|959.2|959.1|958.7|1846
1651475780000|2022-05-02 07:16:20|959.2|958.5|959.1|958.4|959.2|958.6|958.7|958.2|4596
1651475790000|2022-05-02 07:16:30|959.2|958.5|958.4|957.8|959.2|958.7|958|957.4|8960
1651475800000|2022-05-02 07:16:40|958.3|957.7|958.3|957.7|959|958.5|957.8|957.4|2962
1651475810000|2022-05-02 07:16:50|958.4|957.8|958.5|957.9|958.9|958.3|958.3|957.7|1148
1651475820000|2022-05-02 07:17:00|958.6|958|958.4|957.7|958.9|958.3|958.3|957.7|4546
1651475830000|2022-05-02 07:17:10|958.3|957.6|956.8|956.3|958.3|957.7|956.8|956.2|6450
1651475840000|2022-05-02 07:17:20|956.9|956.4|957.3|956.7|957.9|957.5|956.9|956.4|12694
1651475850000|2022-05-02 07:17:30|957.4|956.8|958|957.5|958.1|957.6|957.4|956.8|444
1651475860000|2022-05-02 07:17:40|958.1|957.6|958.1|957.5|958.2|957.7|957.9|957.5|0
1651475870000|2022-05-02 07:17:50|958|957.6|957.4|956.9|958.1|957.6|957.2|956.6|4809
1651475880000|2022-05-02 07:18:00|957.3|956.7|956.8|956.1|957.3|956.7|956.3|955.7|491
1651475890000|2022-05-02 07:18:10|956.7|956|956.6|956.1|956.7|956.2|955.9|955.4|13137
1651475900000|2022-05-02 07:18:20|956.8|956.2|956.8|956.3|957|956.5|956.6|955.9|525
1651475910000|2022-05-02 07:18:30|956.9|956.4|956.8|956.3|957.2|956.6|956.7|956.1|0
1651475920000|2022-05-02 07:18:40|956.9|956.4|956.2|955.6|957|956.5|956|955.4|962
1651475930000|2022-05-02 07:18:50|956.1|955.5|955.6|955.2|956.1|955.6|955.4|954.9|464
1651475940000|2022-05-02 07:19:00|955.7|955.3|955.4|954.8|955.9|955.5|955.1|954.7|2162
1651475950000|2022-05-02 07:19:10|955.5|954.9|955.5|955|956.2|955.8|955.2|954.7|56
1651475960000|2022-05-02 07:19:20|955.4|954.9|955.2|954.7|955.6|955.1|955.2|954.7|2844
1651475970000|2022-05-02 07:19:30|955.1|954.5|955.3|954.8|955.6|955|954.7|954.3|3925
1651475980000|2022-05-02 07:19:40|955.4|954.9|955|954.6|955.9|955.4|954.9|954.3|35
1651475990000|2022-05-02 07:19:50|954.9|954.5|955.6|955.1|956|955.5|954.8|954.4|612
1651476000000|2022-05-02 07:20:00|955.7|955.2|955.3|954.8|956|955.5|955.3|954.8|1638
1651476010000|2022-05-02 07:20:10|955.2|954.7|954.8|954.3|955.2|954.7|954.7|954.1|365
1651476020000|2022-05-02 07:20:20|954.9|954.4|955|954.4|955.2|954.6|954.7|954.2|2328
1651476030000|2022-05-02 07:20:30|954.9|954.3|955|954.5|955.3|954.7|954.7|954.2|413
1651476040000|2022-05-02 07:20:40|954.9|954.4|954.4|954|955|954.7|954.4|954|391
1651476050000|2022-05-02 07:20:50|954.5|954.1|955|954.5|955|954.5|954.4|954.1|403
1651476060000|2022-05-02 07:21:00|955.1|954.4|954.9|954.3|955.1|954.6|954.7|954.2|2929
1651476070000|2022-05-02 07:21:10|954.8|954.4|954.8|954.3|955.4|954.8|954.8|954.3|0
1651476080000|2022-05-02 07:21:20|954.9|954.2|955|954.7|955|954.7|954.7|954.2|1976
1651476090000|2022-05-02 07:21:30|955.1|954.8|953.8|953.2|955.1|954.8|953.8|953.2|4644
1651476100000|2022-05-02 07:21:40|953.7|953.3|953.3|952.6|954.2|953.7|953.2|952.6|10450
1651476110000|2022-05-02 07:21:50|953.4|952.7|953.4|952.9|954.1|953.6|953.4|952.7|2844
1651476120000|2022-05-02 07:22:00|953.5|953|953.7|953.2|954|953.5|953.5|953|10864
1651476130000|2022-05-02 07:22:10|953.6|953.3|953.7|953.2|953.7|953.4|953.4|952.9|1809
1651476140000|2022-05-02 07:22:20|953.8|953.3|953|952.5|953.9|953.7|952.9|952.5|30622
1651476150000|2022-05-02 07:22:30|952.9|952.3|952.6|952|952.9|952.5|951.9|951.4|11815
1651476160000|2022-05-02 07:22:40|952.5|952.1|952|951.5|952.6|952.2|952|951.5|560
1651476170000|2022-05-02 07:22:50|952.1|951.6|952.6|952.1|952.6|952.4|952.1|951.5|1099
1651476180000|2022-05-02 07:23:00|952.8|952.2|953|952.4|953.6|953.1|952.7|952.1|2698
1651476190000|2022-05-02 07:23:10|952.9|952.3|952.8|952.3|953|952.7|952.5|952|576
1651476200000|2022-05-02 07:23:20|952.9|952.4|952.8|952.4|952.9|952.4|952.4|952.1|554
1651476210000|2022-05-02 07:23:30|952.7|952.3|951.6|951.1|952.8|952.4|951.6|951|500
1651476220000|2022-05-02 07:23:40|951.7|951.2|952.1|951.6|952.3|951.8|951.7|951.2|471
1651476230000|2022-05-02 07:23:50|952.2|951.7|952.7|952.2|952.7|952.3|952.2|951.7|300
1651476240000|2022-05-02 07:24:00|952.8|952.3|952.9|952.5|952.9|952.5|952.6|952.2|0
1651476250000|2022-05-02 07:24:10|953|952.4|953.5|953|953.6|953.1|952.7|952.3|6732
1651476260000|2022-05-02 07:24:20|953.4|953.3|953.7|953.2|953.9|953.4|953.4|953|1186
1651476270000|2022-05-02 07:24:30|953.6|953.1|953.8|953.3|953.8|953.3|953.4|953.1|730
1651476280000|2022-05-02 07:24:40|953.7|953.2|953.1|952.7|953.8|953.3|952.9|952.5|3677
1651476290000|2022-05-02 07:24:50|953.2|952.8|953.4|953|953.4|953|953|952.7|2258
1651476300000|2022-05-02 07:25:00|953.5|953.1|953.4|952.9|953.9|953.4|953.3|952.9|1066
1651476310000|2022-05-02 07:25:10|953.3|953|953.4|953|953.6|953.2|953.1|952.7|300
1651476320000|2022-05-02 07:25:20|953.3|953.1|954|953.6|954|953.7|953.3|953.1|1467
1651476330000|2022-05-02 07:25:30|954.1|953.5|954.6|954.2|954.6|954.3|953.9|953.5|4289
1651476340000|2022-05-02 07:25:40|954.8|954.1|954.5|954.1|955|954.7|954.5|954.1|2500
1651476350000|2022-05-02 07:25:50|954.6|954.2|954.9|954.5|955.1|954.7|954.4|953.9|4620
1651476360000|2022-05-02 07:26:00|954.8|954.3|954.7|954.3|955|954.6|954.4|954.1|1902
1651476370000|2022-05-02 07:26:10|954.8|954.4|954.9|954.5|955|954.6|954.4|954.1|0
1651476380000|2022-05-02 07:26:20|955|954.6|956|955.6|956.2|955.9|955|954.6|3444
1651476390000|2022-05-02 07:26:30|956.1|955.7|956.2|955.9|956.8|956.5|955.9|955.7|450
1651476400000|2022-05-02 07:26:40|956.3|956|956.8|956.4|956.8|956.4|956.3|956|0
1651476410000|2022-05-02 07:26:50|956.7|956.3|956.7|956.3|957.1|956.6|956.4|956.1|3662
1651476420000|2022-05-02 07:27:00|956.6|956.2|956.6|956.3|956.8|956.3|956.2|956|7564
1651476430000|2022-05-02 07:27:10|956.7|956.4|956.3|956|956.7|956.5|956.3|956|1730
1651476440000|2022-05-02 07:27:20|956.2|955.9|956.4|956|956.6|956.1|956|955.8|25874
1651476450000|2022-05-02 07:27:30|956.3|955.9|956.1|955.7|956.4|955.9|955.9|955.7|2048
1651476460000|2022-05-02 07:27:40|956.2|955.8|956.4|956|956.4|956|956|955.7|928
1651476470000|2022-05-02 07:27:50|956.3|955.9|956.2|955.8|956.3|955.9|956|955.7|300
1651476480000|2022-05-02 07:28:00|956.1|955.7|955.8|955.5|956.1|955.7|955.5|955.1|1258
1651476490000|2022-05-02 07:28:10|956|955.6|956|955.6|956.2|955.9|955.8|955.5|252
1651476500000|2022-05-02 07:28:20|956.1|955.7|955.8|955.5|956.1|955.7|955.8|955.5|0
1651476510000|2022-05-02 07:28:30|956|955.6|956.2|955.9|956.4|956|955.9|955.6|586
1651476520000|2022-05-02 07:28:40|956.1|955.8|956.9|956.4|956.9|956.6|956|955.6|7040
1651476530000|2022-05-02 07:28:50|957|956.5|957.2|956.9|957.4|957|956.5|956.3|10554
1651476540000|2022-05-02 07:29:00|957.1|956.8|957|956.5|957.1|956.8|956.5|956.2|1501
1651476550000|2022-05-02 07:29:10|957.1|956.6|957.7|957.3|957.7|957.3|957|956.6|1318
1651476560000|2022-05-02 07:29:20|957.8|957.4|957.6|957.2|957.9|957.4|957.1|956.7|1894
1651476570000|2022-05-02 07:29:30|957.7|957.3|957.8|957.5|957.8|957.5|957.3|957|1891
1651476580000|2022-05-02 07:29:40|957.9|957.6|958|957.6|958.3|958|957.9|957.4|5305
1651476590000|2022-05-02 07:29:50|957.9|957.5|957.8|957.4|957.9|957.5|957.6|957.2|0
1651476600000|2022-05-02 07:30:00|957.7|957.5|956.8|956.4|957.9|957.5|956.5|956.2|2720
1651476610000|2022-05-02 07:30:10|956.7|956.3|956.4|956.1|956.8|956.5|956.4|956|600
1651476620000|2022-05-02 07:30:20|956.5|956|956.4|955.9|956.8|956.4|956.3|955.9|5039
1651476630000|2022-05-02 07:30:30|956.3|955.8|955|954.7|956.3|955.8|955|954.5|8522
1651476640000|2022-05-02 07:30:40|955.1|954.6|954.2|953.9|955.1|954.6|954.2|953.9|1156
1651476650000|2022-05-02 07:30:50|954.1|953.8|953.4|953.1|954.1|953.8|953|952.6|1892
1651476660000|2022-05-02 07:31:00|953.6|953.2|952.7|952.3|953.6|953.4|952.5|952.1|1559
1651476670000|2022-05-02 07:31:10|952.6|952.2|952.5|952.2|952.6|952.2|951.5|951.1|5281
1651476680000|2022-05-02 07:31:20|952.4|952.1|953.9|953.6|953.9|953.6|952.2|951.9|3820
1651476690000|2022-05-02 07:31:30|954|953.7|953|952.8|954.1|953.8|952.6|952.2|300
1651476700000|2022-05-02 07:31:40|953.2|952.9|952.5|952|953.3|953|952.4|952|356
1651476710000|2022-05-02 07:31:50|952.6|952.1|952.9|952.5|953|952.6|952.5|952.1|779
1651476720000|2022-05-02 07:32:00|952.8|952.4|953.5|953.1|953.5|953.1|952.7|952.4|1024
1651476730000|2022-05-02 07:32:10|953.4|953|953.3|952.9|953.7|953.3|952.9|952.7|2042
1651476740000|2022-05-02 07:32:20|953.2|952.8|953.3|953|953.5|953.2|953.1|952.7|1037
1651476750000|2022-05-02 07:32:30|953.4|953.1|953.6|953.3|953.8|953.5|953.3|952.9|556
1651476760000|2022-05-02 07:32:40|953.5|953.2|953.1|952.7|953.5|953.2|952.9|952.5|1934
1651476770000|2022-05-02 07:32:50|953.2|952.8|952.9|952.5|953.2|952.9|952.9|952.5|152
1651476780000|2022-05-02 07:33:00|953|952.6|953.4|953|953.6|953.2|952.7|952.5|75
1651476790000|2022-05-02 07:33:10|953.3|952.9|953.1|952.7|953.8|953.4|952.8|952.5|9700
1651476800000|2022-05-02 07:33:20|953.2|952.8|954.2|953.8|954.2|953.8|953.1|952.7|3772
1651476810000|2022-05-02 07:33:30|954.3|953.9|954.2|953.7|954.5|954.1|954|953.5|2487
1651476820000|2022-05-02 07:33:40|954.1|953.9|954.5|954.1|954.6|954.3|954.1|953.7|3543
1651476830000|2022-05-02 07:33:50|954.4|954|954.3|953.9|954.4|954|954|953.6|0
1651476840000|2022-05-02 07:34:00|954.2|953.8|954|953.8|954.2|953.8|953.9|953.6|0
1651476850000|2022-05-02 07:34:10|953.9|953.6|954|953.6|954|953.6|953.5|953.1|587
1651476860000|2022-05-02 07:34:20|954.1|953.7|954.7|954.3|955.1|954.7|954.1|953.7|0
1651476870000|2022-05-02 07:34:30|954.6|954.2|953.5|953.1|954.6|954.2|953.4|953|1319
1651476880000|2022-05-02 07:34:40|953.4|953|953.8|953.3|954.3|953.9|953.3|952.9|2846
1651476890000|2022-05-02 07:34:50|953.7|953.4|953.9|953.5|954.2|953.8|953.5|953.1|275
1651476900000|2022-05-02 07:35:00|953.8|953.4|953.4|953.2|953.8|953.4|953.1|952.7|283
1651476910000|2022-05-02 07:35:10|953.5|953.1|953.7|953.3|954.1|953.7|953.5|953.1|838
1651476920000|2022-05-02 07:35:20|953.8|953.4|953.4|953|953.8|953.6|953|952.7|5044
1651476930000|2022-05-02 07:35:30|953.3|952.9|953.2|952.8|953.7|953.4|953.2|952.8|55
1651476940000|2022-05-02 07:35:40|953.3|952.9|953.4|953|953.7|953.3|953.3|952.9|0
1651476950000|2022-05-02 07:35:50|953.5|953.1|954.2|953.8|954.4|954|953.5|953.1|761
1651476960000|2022-05-02 07:36:00|954.3|953.9|954.3|953.9|954.8|954.6|954.2|953.9|2711
1651476970000|2022-05-02 07:36:10|954.4|954|955.1|954.6|955.1|954.7|954.4|954|1100
1651476980000|2022-05-02 07:36:20|955|954.5|954.4|954|955|954.6|954.2|954|1133
1651476990000|2022-05-02 07:36:30|954.3|954.1|954.3|954|954.5|954.1|954.3|954|0
1651477000000|2022-05-02 07:36:40|954.4|954.1|954.2|954|954.5|954.1|954.2|954|0
1651477010000|2022-05-02 07:36:50|954.3|954.1|953.7|953.3|954.5|954.1|953.5|953.1|1823
1651477020000|2022-05-02 07:37:00|953.6|953.1|952.6|952.2|953.6|953.1|952.5|952.2|2552
1651477030000|2022-05-02 07:37:10|952.5|952.3|953.5|953.3|953.7|953.4|952.5|952.3|4432
1651477040000|2022-05-02 07:37:20|953.6|953.4|953.7|953.2|954.1|953.9|953.5|953.1|884
1651477050000|2022-05-02 07:37:30|953.8|953.3|954|953.7|954.1|953.8|953.6|953.2|1499
1651477060000|2022-05-02 07:37:40|953.9|953.6|954.5|954.1|954.8|954.3|953.8|953.4|580
1651477070000|2022-05-02 07:37:50|954.4|954|954.4|954|954.8|954.4|954.1|953.6|572
1651477080000|2022-05-02 07:38:00|954.5|954.1|955.2|954.7|955.2|954.8|954.5|954.1|1696
1651477090000|2022-05-02 07:38:10|955.1|954.6|954.7|954.4|955.1|954.7|954.5|954.2|4406
1651477100000|2022-05-02 07:38:20|954.6|954.3|955.1|954.6|955.1|955|954.1|953.8|7029
1651477110000|2022-05-02 07:38:30|955|954.5|954.7|954.4|955.1|954.7|954.7|954.3|820
1651477120000|2022-05-02 07:38:40|954.6|954.3|954.5|954.2|955|954.6|954.3|954|4377
1651477130000|2022-05-02 07:38:50|954.7|954.1|954.9|954.4|955.1|954.7|954.6|954.1|0
1651477140000|2022-05-02 07:39:00|955|954.5|954.6|954.2|955|954.6|954.5|954.1|0
1651477150000|2022-05-02 07:39:10|954.5|954.1|954.9|954.5|955|954.7|954.3|954|2981
1651477160000|2022-05-02 07:39:20|954.8|954.4|954.7|954.4|954.8|954.6|954.6|954.4|2637
1651477170000|2022-05-02 07:39:30|954.6|954.2|954.6|954.4|954.7|954.5|954.2|953.8|1015
1651477180000|2022-05-02 07:39:40|954.7|954.5|955.3|954.9|955.5|955.1|954.6|954.5|2151
1651477190000|2022-05-02 07:39:50|955.2|954.8|955|954.6|955.3|955|954.9|954.6|3
1651477200000|2022-05-02 07:40:00|954.9|954.5|955|954.6|955.1|954.8|954.5|954.3|525
1651477210000|2022-05-02 07:40:10|955.1|954.7|954.8|954.4|955.4|955|954.5|954.3|1563
1651477220000|2022-05-02 07:40:20|954.9|954.5|954.7|954.3|955.3|954.9|954.4|954.3|3235
1651477230000|2022-05-02 07:40:30|954.8|954.4|954.8|954.5|955.1|954.7|954.8|954.4|0
1651477240000|2022-05-02 07:40:40|954.9|954.6|955.2|954.8|955.2|954.8|954.9|954.5|0
1651477250000|2022-05-02 07:40:50|955.1|954.7|953.2|952.8|955.1|954.8|952.9|952.6|8851
1651477260000|2022-05-02 07:41:00|953.1|952.7|952.4|952.1|953.1|952.7|952.3|952.1|7227
1651477270000|2022-05-02 07:41:10|952.5|952|953.2|952.8|953.5|953.2|952.5|952|4489
1651477280000|2022-05-02 07:41:20|953.1|952.7|952.7|952.4|953.3|953|952.7|952.4|274
1651477290000|2022-05-02 07:41:30|952.8|952.5|953.1|952.7|953.1|952.8|952.5|952.5|1065
1651477300000|2022-05-02 07:41:40|953.2|952.8|952.8|952.6|953.2|952.9|952.7|952.6|331
1651477310000|2022-05-02 07:41:50|952.7|952.5|952.8|952.4|952.8|952.5|952.6|952.4|635
1651477320000|2022-05-02 07:42:00|952.7|952.5|952.8|952.4|952.8|952.5|952.6|952.4|0
1651477330000|2022-05-02 07:42:10|952.7|952.5|952.6|952.2|952.7|952.5|952.5|952.2|7701
1651477340000|2022-05-02 07:42:20|952.7|952.3|951.6|951.2|952.8|952.6|951.5|951.2|46339
1651477350000|2022-05-02 07:42:30|951.5|951.3|951.5|951.2|951.5|951.3|951.5|951.2|0
1651477360000|2022-05-02 07:42:40|951.4|951.3|951.6|951.2|951.6|951.4|951.4|951.2|311
1651477370000|2022-05-02 07:42:50|951.7|951.3|951.4|951|951.9|951.6|951.3|951|10397
1651477380000|2022-05-02 07:43:00|951.5|951.1|951.7|951.4|951.8|951.4|951.5|951.1|563
1651477390000|2022-05-02 07:43:10|951.8|951.5|952.2|951.8|952.3|951.9|951.8|951.5|706
1651477400000|2022-05-02 07:43:20|952.3|951.9|951.8|951.4|952.3|951.9|951.8|951.4|225
1651477410000|2022-05-02 07:43:30|951.9|951.5|951.8|951.5|952.1|951.7|951.7|951.4|1
1651477420000|2022-05-02 07:43:40|952|951.4|952.2|952|952.2|952|952|951.4|0
1651477430000|2022-05-02 07:43:50|952.3|951.9|952.3|951.9|952.4|951.9|952.3|951.9|0
1651477440000|2022-05-02 07:44:00|952.2|951.7|951.3|951|952.2|951.7|951.3|951|5828
1651477450000|2022-05-02 07:44:10|951.2|950.9|951.1|950.9|951.3|950.9|951.1|950.9|1550
1651477460000|2022-05-02 07:44:20|951.2|951|951.1|950.9|951.2|951|951.1|950.9|0
1651477470000|2022-05-02 07:44:30|951.2|951|951.3|951|951.3|951|951.2|951|1000
1651477480000|2022-05-02 07:44:40|951.4|951.1|951.7|951.2|951.9|951.5|951.4|951.1|1256
1651477490000|2022-05-02 07:44:50|951.8|951.3|951.3|951|951.8|951.4|951.2|950.8|123
1651477500000|2022-05-02 07:45:00|951.4|950.9|951.3|950.9|951.4|951.3|951.2|950.9|6942
1651477510000|2022-05-02 07:45:10|951.4|951|951.2|951|951.4|951|951.1|950.9|571
1651477520000|2022-05-02 07:45:20|951.3|950.9|950.6|950.4|951.4|951|950.5|950.1|2724
1651477530000|2022-05-02 07:45:30|950.8|950.5|951|950.7|951.2|950.9|950.6|950.4|6780
1651477540000|2022-05-02 07:45:40|950.9|950.5|951|950.7|951|950.9|950.7|950.3|2948
1651477550000|2022-05-02 07:45:50|951.1|950.8|951.5|951.2|951.6|951.3|951.1|950.8|24965
1651477560000|2022-05-02 07:46:00|951.4|951.1|951.6|951.2|951.6|951.2|951.3|951.1|2
1651477570000|2022-05-02 07:46:10|951.7|951.3|951.4|951.2|951.7|951.4|951.4|951.2|587
1651477580000|2022-05-02 07:46:20|951.3|951.1|950.8|950.4|951.3|951.1|950.7|950.4|1558
1651477590000|2022-05-02 07:46:30|950.9|950.5|951|950.6|951.2|950.8|950.9|950.5|50
1651477600000|2022-05-02 07:46:40|950.9|950.5|950.9|950.6|951.2|950.9|950.9|950.5|0
1651477610000|2022-05-02 07:46:50|950.8|950.5|950.5|950.1|950.8|950.7|950.4|950|3256
1651477620000|2022-05-02 07:47:00|950.4|950|950.2|950|950.5|950.1|950|949.6|10503
1651477630000|2022-05-02 07:47:10|950.3|950.1|950.1|949.8|950.4|950.1|950|949.7|11521
1651477640000|2022-05-02 07:47:20|950.2|949.9|949.9|949.6|950.4|950|949.9|949.6|3106
1651477650000|2022-05-02 07:47:30|950|949.5|949.6|949.4|950|949.6|949.6|949.3|18849
1651477660000|2022-05-02 07:47:40|949.5|949.3|949.5|949.1|949.6|949.3|949|948.7|3643
1651477670000|2022-05-02 07:47:50|949.6|949.2|949.7|949.4|950|949.7|949.5|949.2|6422
1651477680000|2022-05-02 07:48:00|949.8|949.5|949.5|949.3|949.9|949.5|949.5|949.3|3
1651477690000|2022-05-02 07:48:10|949.4|949.2|949.5|949.1|949.7|949.3|949.1|948.8|772
1651477700000|2022-05-02 07:48:20|949.4|949.2|949.7|949.4|949.7|949.4|949.4|949|0
1651477710000|2022-05-02 07:48:30|949.6|949.2|949.5|949.2|949.6|949.4|949.4|949|3013
1651477720000|2022-05-02 07:48:40|949.6|949.3|949.8|949.4|949.9|949.5|949.5|949.3|1960
1651477730000|2022-05-02 07:48:50|949.9|949.5|949.7|949.4|950|949.6|949.7|949.4|0
1651477740000|2022-05-02 07:49:00|949.6|949.3|949.4|949|949.7|949.3|949.4|949|1146
1651477750000|2022-05-02 07:49:10|949.3|948.8|949.1|948.6|949.3|948.8|949|948.6|193
1651477760000|2022-05-02 07:49:20|949|948.7|948.5|948.2|949.1|949|948.1|948|61042
1651477770000|2022-05-02 07:49:30||948.3||948.2||948.4||948.2|0
1651477780000|2022-05-02 07:49:40||948.3||948.3||948.3||948.3|0
1651477790000|2022-05-02 07:49:50||948.2||948.2||948.2||948.1|0
1651477800000|2022-05-02 07:50:00|948.7|948.3|948.6|948.2|948.9|948.5|948.4|948.1|19872
1651477810000|2022-05-02 07:50:10|948.5|948.1|948.2|947.8|948.6|948.1|948|947.7|17305
1651477820000|2022-05-02 07:50:20|948.1|947.7|947.6|947.5|948.1|947.8|947.6|947.5|5670
1651477830000|2022-05-02 07:50:30|947.7|947.4|947.4|947|947.9|947.6|947.3|947|3793
1651477840000|2022-05-02 07:50:40|947.5|947.1|947.4|947.1|947.5|947.3|947.4|947|3884
1651477850000|2022-05-02 07:50:50|947.5|947.2|947.7|947.4|947.8|947.5|947.5|947.2|138
1651477860000|2022-05-02 07:51:00|947.8|947.5|948.7|948.2|948.7|948.3|947.8|947.5|3562
1651477870000|2022-05-02 07:51:10|948.6|948.3|948.7|948.3|948.9|948.5|948.6|948.3|0
1651477880000|2022-05-02 07:51:20|948.6|948.4|948.9|948.6|948.9|948.6|948.6|948.4|288
1651477890000|2022-05-02 07:51:30|949|948.5|948.6|948.3|949|948.5|948.4|948|205
1651477900000|2022-05-02 07:51:40|948.7|948.4|949|948.7|949|948.8|948.6|948.4|5364
1651477910000|2022-05-02 07:51:50|949.1|948.8|949.5|949.1|950.1|949.8|949.1|948.8|3549
1651477920000|2022-05-02 07:52:00|949.6|949.2|950.4|949.9|950.5|950|949|948.6|12697
1651477930000|2022-05-02 07:52:10|950.5|950|950.1|949.6|950.5|950.2|949.8|949.4|676
1651477940000|2022-05-02 07:52:20|950|949.5|949.9|949.5|950.2|949.7|949.9|949.5|273
1651477950000|2022-05-02 07:52:30|950|949.6|950|949.6|950.1|949.7|949.7|949.4|865
1651477960000|2022-05-02 07:52:40|950.1|949.7|949.6|949.2|950.1|949.9|949.5|949.1|602
1651477970000|2022-05-02 07:52:50|949.7|949.3|949.5|949.3|949.7|949.3|949.1|948.7|5541
1651477980000|2022-05-02 07:53:00|949.4|949.2|949.3|949.1|949.4|949.2|949.3|949.1|1299
1651477990000|2022-05-02 07:53:10|949.4||949.5||949.5||949.4||0
1651478000000|2022-05-02 07:53:20|949.4|949.2|949.5|949.2|949.5|949.2|949.4|949|1984
1651478010000|2022-05-02 07:53:30|949.4||949.5||949.5||949.4||225
1651478020000|2022-05-02 07:53:40|949.4|949|949.3|948.8|949.4|949|949|948.5|6169
1651478030000|2022-05-02 07:53:50|949.5|948.9|949.9|949.5|949.9|949.5|949.5|948.9|0
1651478040000|2022-05-02 07:54:00|949.8|949.4|949.7|949.4|949.8|949.4|949.6|949.1|0
1651478050000|2022-05-02 07:54:10|949.6|949.2|949.2|948.7|949.6|949.2|949.2|948.7|1327
1651478060000|2022-05-02 07:54:20|949.3|948.8|949.3|948.8|949.3|948.8|949.3|948.8|0
1651478070000|2022-05-02 07:54:30|949.4|948.9|949.8|949.2|949.9|949.4|949.4|948.9|0
1651478080000|2022-05-02 07:54:40|949.7|949.1|949.7|949.1|949.7|949.1|949.7|949.1|0
1651478090000|2022-05-02 07:54:50|949.6|949|949.5|949|949.6|949.1|949.5|949|0
1651478100000|2022-05-02 07:55:00|949.6|949.1|950.9|950.4|951.1|950.4|949.6|949.1|8446
1651478110000|2022-05-02 07:55:10|951|950.5|951.8|951.4|951.9|951.4|951|950.5|0
1651478120000|2022-05-02 07:55:20|951.7|951.2|951.4|950.8|951.9|951.2|951.3|950.7|1954
1651478130000|2022-05-02 07:55:30|951.3|950.9|950.6|950.2|951.3|950.9|950.6|950.2|650
1651478140000|2022-05-02 07:55:40|950.7|950.3|951.2|950.8|951.3|950.9|950.6|950.2|660
1651478150000|2022-05-02 07:55:50|951.1|950.7|950.8|950.4|951.5|951|950.7|950.4|428
1651478160000|2022-05-02 07:56:00|950.7|950.3|950.4|950|950.8|950.4|950.2|949.8|1902
1651478170000|2022-05-02 07:56:10|950.5|950.1|950.7|950.3|950.9|950.5|950.5|950.1|0
1651478180000|2022-05-02 07:56:20|950.8|950.4|950.3|949.9|950.8|950.4|950.2|949.8|248
1651478190000|2022-05-02 07:56:30|950.4|950|950.4|950|950.6|950.2|950.3|950|248
1651478200000|2022-05-02 07:56:40|950.5|950.1|950.6|950.2|950.6|950.2|950.5|950.1|0
1651478220000|2022-05-02 07:57:00|950.5|950.1|948.6|948.2|950.5|950.1|948.3|948.1|79088
1651478230000|2022-05-02 07:57:10|948.7|948.3|946.9|946.5|948.7|948.3|946.8|946.4|13314
1651478240000|2022-05-02 07:57:20|946.8|946.4|942.4|942.1|947.1|946.7|942.2|942.1|91624
1651478250000|2022-05-02 07:57:30|942.3|941.9|940.1|939.6|943.7|943.5|939.9|939.2|79990
1651478260000|2022-05-02 07:57:40|940|939.5|936.7|936.4|940.6|940.2|936.5|936|59372
1651478270000|2022-05-02 07:57:50|936.8|936.3|935.8|935.2|937.9|937.6|935.4|935|32005
1651478280000|2022-05-02 07:58:00|935.7|935.1|935.6|935.1|935.8|935.5|934.3|933.9|33832
1651478290000|2022-05-02 07:58:10|935.7|935.2|935.1|934.3|936.8|936.3|933.2|932.8|86941
1651478300000|2022-05-02 07:58:20|935.2|934.4|932.5|931.5|935.3|934.4|931.2|930.2|35717
1651478310000|2022-05-02 07:58:30|932.6|931.6|932.6|931.3|933.5|932.8|931.5|930.4|53248
1651478320000|2022-05-02 07:58:40|932.7|932.6|929.7|929.1|933.7|933.1|929.7|929.1|87856
1651478330000|2022-05-02 07:58:50|929.6|929|930.1|929.1|933.1|931.8|928.9|928.1|57774
1651478340000|2022-05-02 07:59:00|930|928.6|926.4|925.1|930.3|930|926.4|925.1|63845
1651478350000|2022-05-02 07:59:10|926.5|925.2|923|921.6|927.3|926|922.7|921.5|81123
1651478360000|2022-05-02 07:59:20|922.9|921.4|914.4|913.2|922.9|921.4|914.4|913.2|50878
1651478370000|2022-05-02 07:59:30|914.3|913|913.9|912|914.4|913.1|913.9|912|5951
1651478490000|2022-05-02 08:01:30|932.3|929|930.1|927.2|940|930.4|928.1|927.1|92832
1651478500000|2022-05-02 08:01:40|930.2|927.7|933|930.8|933.2|932.5|930|927.7|23567
1651478510000|2022-05-02 08:01:50|932.9|931|940.3|939.8|943|941.1|932|930.4|49025
1651478520000|2022-05-02 08:02:00|940.5|939.6|953.6|953.2|955|954.3|938|935|110562
1651478530000|2022-05-02 08:02:10|954.6|953.3|947.6|945.9|954.6|953.8|946.4|945.2|25023
1651478540000|2022-05-02 08:02:20|947.5|945.8|944.1|942.7|947.5|945.9|942.1|939.6|10144
1651478550000|2022-05-02 08:02:30|944|942.8|941.9|940.2|944|942.8|940.8|939.5|6288
1651478560000|2022-05-02 08:02:40|941.8|940.1|939.3|937.6|942.6|941.5|938|936.1|13920
1651478570000|2022-05-02 08:02:50|939.4|939.3|939.1|938.6|941.3|940.7|938.4|937.7|11538
1651478580000|2022-05-02 08:03:00|939.3|938.5|938|937.2|941.2|940|934.1|933.8|53422
1651478590000|2022-05-02 08:03:10|938.1|937.3|941.7|941.3|944|942.9|938.1|937.1|23307
1651478600000|2022-05-02 08:03:20|942.1|941.4|940|939|943|942.4|937.6|937|8850
1651478610000|2022-05-02 08:03:30|940.1|939.1|942.9|942.3|943.3|942.9|939.7|939|10712
1651478620000|2022-05-02 08:03:40|942.8|942.2|943.2|942.8|944|943.5|939.5|939|75460
1651478630000|2022-05-02 08:03:50|943.1|942.7|943.7|943|944|943.4|939.7|939.3|5973
1651478640000|2022-05-02 08:04:00|943.9|943.1|941.3|940.2|944|943.6|941.2|939.7|5629
1651478650000|2022-05-02 08:04:10|941.7|940.3|942.2|941.3|943.1|941.9|940.1|939|26048
1651478660000|2022-05-02 08:04:20|942.3|941|943.5|942.5|944|942.7|940.4|939.3|12649
1651478670000|2022-05-02 08:04:30|943.6|942.3|947.1|945.9|947.7|946.1|943.1|941.5|29226
1651478680000|2022-05-02 08:04:40|947.2|945.8|946.5|945|947.3|946.1|945.5|944.2|7356
1651478690000|2022-05-02 08:04:50|946.4|944.9|946.3|945.9|947.8|946.3|945|944.1|20841
1651478700000|2022-05-02 08:05:00|946.2|945.4|943.5|942.4|946.2|945.4|942.3|940.9|8899
1651478710000|2022-05-02 08:05:10|943.4|942.1|941.3|939.8|943.4|942.1|940.8|939.7|5964
1651478720000|2022-05-02 08:05:20|941.2|939.5|944.6|943.6|944.9|943.8|940.8|939.5|7957
1651478730000|2022-05-02 08:05:30|944.7|943.7|942|941.3|944.7|943.7|940.6|939.7|3258
1651478740000|2022-05-02 08:05:40|942.5|941.4|941.1|939.7|942.7|941.7|940.6|938.9|4486
1651478750000|2022-05-02 08:05:50|941|939.5|939.8|939.2|941.1|940|939.7|938.1|1515
1651478760000|2022-05-02 08:06:00|939.7|938.6|939.4|938.2|940|939.6|939.1|937.9|5862
1651478770000|2022-05-02 08:06:10|939.5|938.3|939.4|938.1|939.5|939|938.9|938.1|2158
1651478780000|2022-05-02 08:06:20|939.3|938.2|938.5|937.4|940.5|939.6|936.9|936.2|15248
1651478790000|2022-05-02 08:06:30|938.6|937.5|938.8|937.6|939.1|938|937.2|936.2|10205
1651478800000|2022-05-02 08:06:40|939.1|937.7|941.1|939.8|941.6|940.1|938.6|937.5|21715
1651478810000|2022-05-02 08:06:50|941|939.7|938.6|937.6|941|939.7|938.5|937.3|14435
1651478820000|2022-05-02 08:07:00|938.7|937.7|939.2|938|939.6|938.9|938.6|937.5|3720
1651478830000|2022-05-02 08:07:10|939.1|938.1|941.4|940|941.5|940|938|936.6|35808
1651478840000|2022-05-02 08:07:20|941.3|939.9|941.9|941|943.5|942.5|940.2|939.1|6265
1651478850000|2022-05-02 08:07:30|941.8|941.1|942.1|941.2|942.9|941.8|940.7|939.6|10337
1651478860000|2022-05-02 08:07:40|942|940.8|939.3|938.3|942|940.8|938.8|937.7|10716
1651478870000|2022-05-02 08:07:50|939.4|938.2|940.5|939.4|941|940.1|939.2|938|11781
1651478880000|2022-05-02 08:08:00|940.6|939.5|943.9|942.8|944.1|943|940.6|939.4|3971
1651478890000|2022-05-02 08:08:10|943.8|942.7|942.2|941.6|943.8|942.7|941.8|940.8|2031
1651478900000|2022-05-02 08:08:20|942.8|941.7|944.4|943.4|945|944|942.8|941.7|9264
1651478910000|2022-05-02 08:08:30|944.5|943.5|942.7|941.7|944.7|944|942.5|941.7|2895
1651478920000|2022-05-02 08:08:40|942.6|941.4|945.9|944.9|946|944.9|941.8|941|10917
1651478930000|2022-05-02 08:08:50|946|945|943.4|942.4|946.2|945.1|942.8|941.6|8652
1651478940000|2022-05-02 08:09:00|943.5|942.5|943.7|942.5|945.1|944.5|943.4|942.3|6420
1651478950000|2022-05-02 08:09:10|943.8|942.6|943.6|942.6|945|943.9|943.5|942.2|1200
1651478960000|2022-05-02 08:09:20|943.7|942.7|944.1|943.1|944.1|943.1|942.6|942|694
1651478970000|2022-05-02 08:09:30|944|943|945|944.1|945.1|944.5|943.5|942.6|1000
1651478980000|2022-05-02 08:09:40|945.1|944.2|943.8|942.9|945.1|944.3|943.7|942.6|852
1651478990000|2022-05-02 08:09:50|943.7|943|944.5|943.8|945.1|944.4|943.7|943|5983
1651479000000|2022-05-02 08:10:00|944.7|943.9|942.4|941.6|945.1|944.2|942.4|941.6|13978
1651479010000|2022-05-02 08:10:10|942.6|941.7|945|944.2|945.6|944.7|942.4|941.6|10382
1651479020000|2022-05-02 08:10:20|945.1|944.3|946.4|945.8|946.4|945.8|945.1|944.3|11143
1651479030000|2022-05-02 08:10:30|946.5|945.9|946|945.2|947.3|946.3|945.6|944.7|1000
1651479040000|2022-05-02 08:10:40|946.1|945.3|946.1|945.2|946.5|946|945.1|944.1|7410
1651479050000|2022-05-02 08:10:50|946.2|945.3|944.5|943.6|946.5|945.6|944.4|943.5|2644
1651479060000|2022-05-02 08:11:00|944.4|943.5|946|944.9|947.1|946.2|944.3|943.4|18577
1651479070000|2022-05-02 08:11:10|946.1|944.8|946.5|945.5|947.3|946.1|945.7|944.8|10576
1651479080000|2022-05-02 08:11:20|946.6|945.6|947.1|946.2|947.6|946.7|945.7|945.3|5138
1651479090000|2022-05-02 08:11:30|947|946.1|947.8|947.2|948|947.2|946.8|946|17330
1651479100000|2022-05-02 08:11:40|947.7|946.8|947.8|946.6|947.8|947|946.3|946|9992
1651479110000|2022-05-02 08:11:50|947.7|946.7|946.6|946|947.7|947|946.5|946|6979
1651479120000|2022-05-02 08:12:00|946.5|945.9|946.6|945.4|946.9|945.9|945.8|944.6|2128
1651479130000|2022-05-02 08:12:10|946.7|945.3|946.2|945.3|946.7|945.3|946|945.3|0
1651479140000|2022-05-02 08:12:20|946.1|945.2|944.9|943.8|946.2|945.2|944.8|943.8|832
1651479150000|2022-05-02 08:12:30|944.8|943.7|947.6|946.5|947.6|946.5|944|943.4|16930
1651479160000|2022-05-02 08:12:40|947.5|946.4|947.8|946.9|947.8|946.9|946.6|946.3|5143
1651479170000|2022-05-02 08:12:50|947.7|946.8|947|946.1|947.7|946.8|946.6|945.9|584
1651479180000|2022-05-02 08:13:00|947.1|946.2|946.7|946|947.2|946.6|946.5|946|1424
1651479190000|2022-05-02 08:13:10|946.6|946.1|945.8|945.2|946.7|946.2|945.4|944.8|5466
1651479200000|2022-05-02 08:13:20|945.7|945.1|943.4|942.5|945.8|945.2|943.1|942.2|4895
1651479210000|2022-05-02 08:13:30|943.3|942.4|943.9|943|944.9|944.4|942.7|941.9|1083
1651479220000|2022-05-02 08:13:40|943.8|942.9|943.4|942.7|943.8|943.3|943.4|942.6|0
1651479230000|2022-05-02 08:13:50|943.5|942.8|943.9|943.2|944.8|944|942.9|942.4|12706
1651479240000|2022-05-02 08:14:00|943.8|943.3|944.2|943.3|944.5|944|943.7|943.3|0
1651479250000|2022-05-02 08:14:10|944.1|943.4|944|943.3|944.1|943.5|943.9|943.2|0
1651479260000|2022-05-02 08:14:20|943.9|943.2|943.7|943.2|944.1|943.4|943.6|943.2|0
1651479270000|2022-05-02 08:14:30|943.8|943.3|944.4|943.8|944.8|944.1|943.8|943.2|1780
1651479280000|2022-05-02 08:14:40|944.5|943.9|944.7|944|945|944.2|944.2|943.8|259
1651479290000|2022-05-02 08:14:50|944.8|943.9|943.4|942.7|944.8|944.2|943.4|942.6|8458
1651479300000|2022-05-02 08:15:00|943.3|942.6|940.8|940|943.3|942.6|940.7|940|2861
1651479310000|2022-05-02 08:15:10|940.9|940.1|941.2|940.4|942.1|941.7|940.9|940|7165
1651479320000|2022-05-02 08:15:20|941.1|940.3|940.1|939.4|941.1|940.4|940|939.3|4243
1651479330000|2022-05-02 08:15:30|940.2|939.5|939.6|938.9|941|940.2|939.5|938.9|583
1651479340000|2022-05-02 08:15:40|939.5|939|939.6|938.9|940|939.7|939.4|938.7|5420
1651479350000|2022-05-02 08:15:50|939.7|939|939.1|938.5|939.7|939.1|939.1|938.4|1024
1651479360000|2022-05-02 08:16:00|939.2|938.6|939.9|939.2|940|939.7|939.2|938.5|817
1651479370000|2022-05-02 08:16:10|939.8|939.1|941.5|940.8|942|941.2|939.7|939|26141
1651479380000|2022-05-02 08:16:20|941.6|940.6|941.3|940.5|941.9|941.1|940.4|939.6|2667
1651479390000|2022-05-02 08:16:30|941.4|940.4|941.3|940.5|941.7|940.9|940.9|940|867
1651479400000|2022-05-02 08:16:40|941.2|940.6|940.9|940.3|941.4|940.8|940.7|939.9|8625
1651479410000|2022-05-02 08:16:50|941|940.4|941.3|940.6|941.9|941.2|940|939.3|13710
1651479420000|2022-05-02 08:17:00|941.2|940.5|941.1|940.3|941.5|940.7|940.7|939.9|1422
1651479430000|2022-05-02 08:17:10|941|940.2|941.4|940.5|941.8|941.1|940.9|940|0
1651479440000|2022-05-02 08:17:20|941.5|940.6|941.3|940.5|941.6|941|941.2|940.4|0
1651479450000|2022-05-02 08:17:30|941.4|940.6|944.3|943.7|944.6|943.9|941.4|940.6|20987
1651479460000|2022-05-02 08:17:40|944.4|943.6|943.2|942.6|944.4|943.6|942.6|941.8|13664
1651479470000|2022-05-02 08:17:50|943.4|942.7|943|942.5|943.8|942.9|942.8|942.5|3539
1651479480000|2022-05-02 08:18:00|943.1|942.6|943.3|942.5|944|943.2|942.9|942.2|816
1651479490000|2022-05-02 08:18:10|943.4|942.6|943.7|942.9|944|943.2|942.7|942|0
1651479500000|2022-05-02 08:18:20|943.6|942.8|944.6|943.9|944.6|944.1|943|942.2|4205
1651479510000|2022-05-02 08:18:30|944.7|944|944|943.3|945|944.2|943.7|943.3|0
1651479520000|2022-05-02 08:18:40|944.1|943.4|943.8|943.2|944.8|944.1|943.5|943|6360
1651479530000|2022-05-02 08:18:50|943.7|943.1|943.6|943.1|944.2|943.3|943.5|942.9|2590
1651479540000|2022-05-02 08:19:00|943.8|943.2|944.5|943.8|944.7|944|943.8|943.2|26
1651479550000|2022-05-02 08:19:10|944.6|943.9|944.2|943.7|944.6|943.9|944.1|943.7|1873
1651479560000|2022-05-02 08:19:20|944.3|943.8|944.4|944|944.4|944|944.3|943.7|298
1651479570000|2022-05-02 08:19:30|944.3|943.8|943.8|943.2|944.4|943.8|943.5|942.7|6045
1651479580000|2022-05-02 08:19:40|943.9|943.3|943.6|943|944.4|943.6|943|942.5|3373
1651479590000|2022-05-02 08:19:50|943.5|942.9|942.8|942.6|944|943.3|942.8|942.6|4541
1651479600000|2022-05-02 08:20:00|942.9|942.4|942.9|942.1|943.1|942.5|942.4|941.7|535
1651479610000|2022-05-02 08:20:10|943|942.2|943.6|943.4|944.1|943.4|943|942.2|87
1651479620000|2022-05-02 08:20:20|943.5|943.3|943.6|943|944.3|943.5|943.5|942.8|541
1651479630000|2022-05-02 08:20:30|943.5|943.1|943.3|942.6|944.1|943.6|943.1|942.4|0
1651479640000|2022-05-02 08:20:40|943.4|942.7|943.8|943.2|944|943.3|943.2|942.5|0
1651479650000|2022-05-02 08:20:50|943.9|943.3|943.8|943.5|944.1|943.6|943.8|943.2|520
1651479660000|2022-05-02 08:21:00|943.9|943.6|944.2|943.8|944.4|944|943.9|943.6|798
1651479670000|2022-05-02 08:21:10|944.1|943.7|944.2|943.5|944.4|943.8|943.7|943.4|3768
1651479680000|2022-05-02 08:21:20|944.1|943.4|944.2|943.6|944.3|943.7|943.8|943.1|0
1651479690000|2022-05-02 08:21:30|944.3|943.7|944.4|943.7|944.4|943.8|943.8|943.2|583
1651479700000|2022-05-02 08:21:40|944.3|943.6|943.8|943.1|944.3|943.6|943.5|943.1|488
1651479710000|2022-05-02 08:21:50|943.7|943|943.1|942.5|944.2|943.6|942.4|941.7|7120
1651479720000|2022-05-02 08:22:00|943.2|942.6|943|942.6|943.8|943.1|943|942.5|583
1651479730000|2022-05-02 08:22:10|942.9|942.4|942.5|941.9|943.1|942.5|942.2|941.6|1239
1651479740000|2022-05-02 08:22:20|942.6|942|941.4|940.8|942.9|942.3|940.7|940.2|2773
1651479750000|2022-05-02 08:22:30|941.6|940.7|941.3|940.6|941.8|941.3|940.9|940.3|532
1651479760000|2022-05-02 08:22:40|941.2|940.5|941.4|940.8|941.6|941|941|940.4|0
1651479770000|2022-05-02 08:22:50|941.3|940.9|940.2|939.6|941.4|940.9|939.5|939.2|2914
1651479780000|2022-05-02 08:23:00|940.1|939.5|939.6|939.2|940.4|939.8|939.6|939.2|17527
1651479790000|2022-05-02 08:23:10|939.5|939|939.3|938.9|940.2|939.5|938.7|938.2|12768
1651479800000|2022-05-02 08:23:20|939.4|939|939.4|938.9|939.6|939.3|939.3|938.9|4386
1651479810000|2022-05-02 08:23:30|939.3|938.8|939.1|938.6|939.5|939|938.8|938.3|9354
1651479820000|2022-05-02 08:23:40|939.2|938.5|939|938.3|939.2|938.5|938.5|938.2|1990
1651479830000|2022-05-02 08:23:50|938.9|938.2|938.7|938.3|939.8|939.1|938.6|938.2|0
1651479840000|2022-05-02 08:24:00|938.6|938.2|938.8|938.2|939.6|939|938.6|938.2|752
1651479850000|2022-05-02 08:24:10|938.7|938.3|938.8|938.3|939.6|939|938.5|938.2|5203
1651479860000|2022-05-02 08:24:20|938.7|938.4|937.6|937.1|938.7|938.4|937.4|936.8|1003
1651479870000|2022-05-02 08:24:30|937.7|937|937.4|937|937.9|937.4|937.3|937|0
1651479880000|2022-05-02 08:24:40|937.3|936.6|937.4|936.9|937.9|937.3|937.2|936.6|5647
1651479890000|2022-05-02 08:24:50|937.3|936.8|936.9|936.2|937.4|936.9|936.8|936.1|2150
1651479900000|2022-05-02 08:25:00|936.8|936.3|936.5|936|936.8|936.3|936.2|935.5|583
1651479910000|2022-05-02 08:25:10|936.6|935.9|935.6|935.1|936.6|935.9|935.6|935.1|3965
1651479920000|2022-05-02 08:25:20|935.7|935.2|935.9|935.5|935.9|935.5|935.7|935.1|193
1651479930000|2022-05-02 08:25:30|936.1|935.4|937.2|936.7|937.3|936.8|935.8|935.4|23188
1651479940000|2022-05-02 08:25:40|937.1|936.4|936.9|936.4|937.3|936.6|936.8|936.4|160
1651479950000|2022-05-02 08:25:50|936.8|936.5|937|936.5|937.3|936.7|936.8|936.5|0
1651479960000|2022-05-02 08:26:00|937.1|936.6|937.6|937.1|937.9|937.2|936.6|936|150
1651479970000|2022-05-02 08:26:10|937.5|937.2|938.2|937.7|938.5|937.7|937.4|937.2|502
1651479980000|2022-05-02 08:26:20|938.1|937.6|937.8|937.3|938.2|937.6|937.4|936.8|8735
1651479990000|2022-05-02 08:26:30|937.9|937.2|937.3|936.7|937.9|937.2|937.2|936.7|2595
1651480000000|2022-05-02 08:26:40|937.2|936.8|937.4|936.8|937.7|937|937|936.7|1414
1651480010000|2022-05-02 08:26:50|937.5|936.9|937.5|936.7|937.8|937.2|936.9|936.3|1051
1651480020000|2022-05-02 08:27:00|937.4|936.6|937.2|936.8|937.4|936.8|937|936.4|114
1651480030000|2022-05-02 08:27:10|937.1|936.9|937.6|937|937.6|937.2|937|936.8|1011
1651480040000|2022-05-02 08:27:20|937.5|936.9|938.1|937.4|938.3|937.8|937.3|936.8|3148
1651480050000|2022-05-02 08:27:30|938|937.3|937.6|937|938|937.3|937.4|936.8|0
1651480060000|2022-05-02 08:27:40|937.5|936.8|938|937.3|938|937.4|937.2|936.8|0
1651480070000|2022-05-02 08:27:50|938.1|937.4|939.4|938.8|939.5|938.8|938.1|937.4|0
1651480080000|2022-05-02 08:28:00|939.5|938.9|938.9|938.5|939.7|939|938.4|938.2|668
1651480090000|2022-05-02 08:28:10|938.8|938.3|939.4|938.7|939.4|938.8|938.4|938.2|3165
1651480100000|2022-05-02 08:28:20|939.3|938.6|939.5|938.9|939.7|939.2|939.1|938.5|1747
1651480110000|2022-05-02 08:28:30|939.6|939|939.3|938.6|939.6|939|938.9|938.3|0
1651480120000|2022-05-02 08:28:40|939.4|938.7|938.7|938.2|939.4|938.7|938.7|938.1|438
1651480130000|2022-05-02 08:28:50|938.6|938|938.6|938|938.9|938.3|938.4|937.8|0
1651480140000|2022-05-02 08:29:00|938.5|937.9|937.9|937.4|938.5|937.9|937.5|936.9|6979
1651480150000|2022-05-02 08:29:10|937.8|937.3|937.9|937.4|938.2|937.7|937.7|937.1|641
1651480160000|2022-05-02 08:29:20|938|937.5|938.4|937.8|938.7|938.1|937.9|937.3|1936
1651480170000|2022-05-02 08:29:30|938.3|937.7|938.1|937.4|938.3|937.7|937.6|937.1|4055
1651480180000|2022-05-02 08:29:40|938.2|937.5|938|937.4|938.4|937.8|937.7|937.1|559
1651480190000|2022-05-02 08:29:50|937.9|937.3|937.5|936.9|938.3|937.7|937.1|936.8|995
1651480200000|2022-05-02 08:30:00|937.6|937|937.7|937.1|937.8|937.6|937.3|936.8|4652
1651480210000|2022-05-02 08:30:10|937.6|937|936.6|936|937.6|937|936.6|936|23
1651480220000|2022-05-02 08:30:20|936.7|936.1|936.9|936.4|937.1|936.7|936.5|936|0
1651480230000|2022-05-02 08:30:30|937.1|936.5|937.1|936.5|937.6|937.1|936.9|936.4|5721
1651480240000|2022-05-02 08:30:40|937.2|936.6|936.7|936.2|937.6|937.1|936.6|936|1532
1651480250000|2022-05-02 08:30:50|936.6|936.1|937|936.5|937.3|936.9|936.6|936.1|2062
1651480260000|2022-05-02 08:31:00|937.1|936.6|936.5|935.9|937.2|936.6|936.3|935.7|3738
1651480270000|2022-05-02 08:31:10|936.6|936|936.8|936.2|937|936.4|936.5|935.9|0
1651480280000|2022-05-02 08:31:20|936.7|936|936.4|936.2|937.1|936.5|936.4|936|0
1651480290000|2022-05-02 08:31:30|936.5|936.1|936.5|936.1|936.6|936.3|936.3|935.9|584
1651480300000|2022-05-02 08:31:40|936.4|936|936.8|936.2|936.9|936.3|936.4|935.9|0
1651480310000|2022-05-02 08:31:50|936.7|935.9|936.5|936.1|936.8|936.1|936.2|935.9|1583
1651480320000|2022-05-02 08:32:00|936.7|936|937.3|936.7|937.4|936.9|936.7|936|619
1651480330000|2022-05-02 08:32:10|937.2|936.6|936.8|936.3|937.4|936.9|936.5|936.3|399
1651480340000|2022-05-02 08:32:20|936.9|936.4|937|936.5|937.6|937.1|936.8|936.4|1749
1651480350000|2022-05-02 08:32:30|937.1|936.6|936.4|935.8|937.4|936.9|935.6|935.2|20655
1651480360000|2022-05-02 08:32:40|936.3|935.7|936|935.7|936.5|936|935.9|935.4|156
1651480370000|2022-05-02 08:32:50|935.9|935.8|936.3|935.7|936.6|936.1|935.9|935.7|1845
1651480380000|2022-05-02 08:33:00|936.2|935.8|937.1|936.8|937.3|936.8|936|935.7|4902
1651480390000|2022-05-02 08:33:10|937|936.9|936.9|936.5|938|937.6|936.5|936|13674
1651480400000|2022-05-02 08:33:20|936.8|936.4|936.6|936.1|936.9|936.7|936.3|936|1195
1651480410000|2022-05-02 08:33:30|936.5|936|936.2|935.7|936.6|936.1|935.8|935.4|1698
1651480420000|2022-05-02 08:33:40|936.5|935.8|936.3|935.7|936.7|936.2|936.1|935.6|1714
1651480430000|2022-05-02 08:33:50|936.2|935.8|936.5|936.2|936.7|936.3|935.8|935.3|1233
1651480440000|2022-05-02 08:34:00|936.7|936.1|936.2|935.9|937.2|936.6|935.9|935.5|1369
1651480450000|2022-05-02 08:34:10|936.3|935.8|935.5|935.1|936.4|935.9|935.4|935|2159
1651480460000|2022-05-02 08:34:20|935.7|935.2|934.5|934|936|935.5|934.2|933.8|20045
1651480470000|2022-05-02 08:34:30|934.4|933.9|935.5|935|935.5|935|934.2|933.8|24403
1651480480000|2022-05-02 08:34:40|935.4|934.9|935.5|935|935.9|935.6|935|934.7|8657
1651480490000|2022-05-02 08:34:50|935.6|935.1|935.9|935.4|936|935.5|935.3|935|1853
1651480500000|2022-05-02 08:35:00|936|935.5|935.9|935.4|936.2|935.6|935|934.7|33864
1651480510000|2022-05-02 08:35:10|935.8|935.5|935.8|935.5|936|935.6|935.1|934.7|588
1651480520000|2022-05-02 08:35:20|936|935.4|936.2|935.7|936.4|935.9|935.9|935.3|209
1651480530000|2022-05-02 08:35:30|936.1|935.6|936.7|936.5|937|936.7|935.9|935.6|938
1651480540000|2022-05-02 08:35:40|936.8|936.1|935.8|935.3|936.8|936.1|935.5|935|1
1651480550000|2022-05-02 08:35:50|935.9|935.4|935.4|935|937.1|936.7|935.3|935|12310
1651480560000|2022-05-02 08:36:00|935.3|934.8|935.4|934.9|935.6|935.3|935|934.7|11179
1651480570000|2022-05-02 08:36:10|935.3|934.8|935.2|934.8|935.9|935.5|935.1|934.7|2332
1651480580000|2022-05-02 08:36:20|935.3|934.9|935.8|935.4|936.5|936.2|935.3|934.8|4963
1651480590000|2022-05-02 08:36:30|936|935.5|936.3|935.9|936.6|936.1|935.8|935.4|0
1651480600000|2022-05-02 08:36:40|936.4|936|936.5|936.1|936.8|936.4|936.2|935.8|0
1651480610000|2022-05-02 08:36:50|936.6|936.2|935.8|935.4|936.9|936.5|935.8|935.3|438
1651480620000|2022-05-02 08:37:00|935.9|935.5|936|935.5|936.4|936|935.7|935.3|1723
1651480630000|2022-05-02 08:37:10|935.9|935.4|936.2|935.7|936.6|936.2|935.6|935.1|200
1651480640000|2022-05-02 08:37:20|936.3|935.8|936.4|935.9|936.9|936.6|936.1|935.7|14717
1651480650000|2022-05-02 08:37:30|936.3|935.8|936|935.5|936.3|936|935.7|935.4|21749
1651480660000|2022-05-02 08:37:40|935.9|935.4|935.9|935.4|936.3|935.8|935.7|935.2|1044
1651480670000|2022-05-02 08:37:50|935.8|935.3|937|936.5|937|936.7|935.6|935.1|3893
1651480680000|2022-05-02 08:38:00|936.9|936.4|936.6|936.3|937|936.6|936.6|936.2|2074
1651480690000|2022-05-02 08:38:10|936.5|936.1|936.7|936.4|936.9|936.4|936.5|936|1975
1651480700000|2022-05-02 08:38:20|936.8|936.5|937.4|937.2|937.5|937.2|936.7|936.4|13479
1651480710000|2022-05-02 08:38:30|937.5|937.3|937.5|937.1|937.7|937.4|937|936.7|15865
1651480720000|2022-05-02 08:38:40|937.4|937.2|937.5|937|937.7|937.2|937.2|937|2613
1651480730000|2022-05-02 08:38:50|937.4|936.8|937.3|936.9|937.5|937.2|937|936.7|7560
1651480740000|2022-05-02 08:39:00|937.2|937|937.3|936.9|937.7|937.5|937|936.8|10035
1651480750000|2022-05-02 08:39:10|937.4|936.8|937.2|936.8|937.4|937|937|936.8|1893
1651480760000|2022-05-02 08:39:20|937.1|936.9|937.4|937.1|937.4|937.2|937|936.9|2473
1651480770000|2022-05-02 08:39:30|937.5|937.2|938.7|938.2|938.9|938.6|937.5|937.2|8148
1651480780000|2022-05-02 08:39:40|938.6|938.3|939.3|938.9|939.8|939.5|938.5|938.2|3422
1651480790000|2022-05-02 08:39:50|939.2|938.8|939.4|938.9|939.4|938.9|938.4|938.3|1466
1651480800000|2022-05-02 08:40:00|939.5|939|939.8|939.5|940|939.5|939.1|938.9|2370
1651480810000|2022-05-02 08:40:10|939.9|939.6|939.6|939.2|940.4|940|939.4|939.1|25694
1651480820000|2022-05-02 08:40:20|939.7|939.3|939.8|939.4|940.2|939.8|939.5|939.2|3277
1651480830000|2022-05-02 08:40:30|939.9|939.5|940.7|940.3|940.9|940.4|939.8|939.5|7629
1651480840000|2022-05-02 08:40:40|940.6|940.4|940.8|940.4|941|940.6|940.4|940|4435
1651480850000|2022-05-02 08:40:50|940.9|940.5|942|941.6|942.6|942.2|940.6|940.2|15941
1651480860000|2022-05-02 08:41:00|942.1|941.7|942.1|941.8|942.5|942|941.5|941.2|3343
1651480870000|2022-05-02 08:41:10|942|941.6|942.9|942.4|943|942.6|941.8|941.4|2049
1651480880000|2022-05-02 08:41:20|942.8|942.3|942.2|941.7|942.9|942.3|941.9|941.4|7080
1651480890000|2022-05-02 08:41:30|942.3|941.8|942.2|941.6|942.8|942.4|942|941.6|4026
1651480900000|2022-05-02 08:41:40|942.1|941.4|941.8|941.2|942.1|941.7|941.6|941|2554
1651480910000|2022-05-02 08:41:50|941.9|941.3|941.7|941.2|942.1|941.6|941.1|940.6|1310
1651480920000|2022-05-02 08:42:00|941.8|941.3|940.8|940.3|941.9|941.4|940.8|940.3|6647
1651480930000|2022-05-02 08:42:10|940.9|940.2|941.1|940.5|941.4|940.8|940.1|939.5|1471
1651480940000|2022-05-02 08:42:20|941|940.4|940.6|940.1|941|940.4|940.3|940|1568
1651480950000|2022-05-02 08:42:30|940.7|940|940.7|940.2|940.8|940.3|940.4|940|100
1651480960000|2022-05-02 08:42:40|940.6|940.1|940.4|940|940.7|940.2|940.3|940|0
1651480970000|2022-05-02 08:42:50|940.5|940.1|939.1|938.5|940.6|940.2|939.1|938.5|12618
1651480980000|2022-05-02 08:43:00|939.2|938.6|938.6|938.1|939.7|939.4|938.6|938|5022
1651480990000|2022-05-02 08:43:10|938.5|938|939|938.6|939.5|939.1|938.4|937.9|300
1651481000000|2022-05-02 08:43:20|939.1|938.5|939|938.7|939.5|939|939|938.4|2591
1651481010000|2022-05-02 08:43:30|939.1|938.5|938.9|938.4|939.1|938.6|938.3|937.7|5530
1651481020000|2022-05-02 08:43:40|939|938.5|938.5|938|939.1|938.7|938.4|938|0
1651481030000|2022-05-02 08:43:50|938.4|937.9|938.6|938.1|938.8|938.3|938.4|937.8|248
1651481040000|2022-05-02 08:44:00|938.5|938|938.5|937.9|938.6|938.2|938.3|937.8|355
1651481050000|2022-05-02 08:44:10|938.7|938|939.2|938.7|939.6|939.1|938.7|938|1276
1651481060000|2022-05-02 08:44:20|939.3|938.8|939.3|938.8|940.4|940|939.2|938.6|5365
1651481070000|2022-05-02 08:44:30|939.4|938.9|939.9|939.4|940|939.6|939.4|938.9|50
1651481080000|2022-05-02 08:44:40|939.8|939.3|940.4|939.9|940.7|940.3|939.8|939.3|10060
1651481090000|2022-05-02 08:44:50|940.5|940|941.1|940.7|941.4|940.8|940.4|940|11
1651481100000|2022-05-02 08:45:00|941|940.6|941.6|941.1|942|941.6|940.6|940.2|2751
1651481110000|2022-05-02 08:45:10|941.7|941.2|941.3|940.9|941.8|941.3|940.9|940.5|156
1651481120000|2022-05-02 08:45:20|941.5|940.7|941.2|940.7|941.5|940.9|940.8|940.4|3548
1651481130000|2022-05-02 08:45:30|941.1|940.5|941.2|940.7|941.2|940.7|940.6|940.1|1625
1651481140000|2022-05-02 08:45:40|941.4|940.8|941.1|940.7|941.6|941.1|941.1|940.7|797
1651481150000|2022-05-02 08:45:50|941.2|940.8|941.6|941.1|941.9|941.4|941.1|940.6|351
1651481160000|2022-05-02 08:46:00|941.7|941|941.6|941.1|941.7|941.2|941|940.6|1643
1651481170000|2022-05-02 08:46:10|941.7|941.2|941|940.4|942|941.4|940.8|940.4|412
1651481180000|2022-05-02 08:46:20|940.9|940.5|940.9|940.4|941.2|940.7|940.8|940.4|0
1651481190000|2022-05-02 08:46:30|940.8|940.3|940.9|940.4|940.9|940.4|940.7|940.3|354
1651481200000|2022-05-02 08:46:40|941|940.5|941.5|941|941.6|941.1|941|940.5|1000
1651481210000|2022-05-02 08:46:50|941.6|941.1|941.2|940.9|942.1|942|941|940.6|60108
1651481220000|2022-05-02 08:47:00|941.3|940.8|940|939.5|941.3|940.8|939.8|939.4|3889
1651481230000|2022-05-02 08:47:10|939.9|939.4|939.8|939.5|940.5|940.1|939.7|939.2|3349
1651481240000|2022-05-02 08:47:20|939.9|939.6|938.7|938.2|939.9|939.6|938.4|938|9837
1651481250000|2022-05-02 08:47:30|938.8|938.3|939.4|938.9|939.7|939.3|938.7|938.3|1667
1651481260000|2022-05-02 08:47:40|939.3|938.8|939.4|938.9|939.9|939.3|939.3|938.8|572
1651481270000|2022-05-02 08:47:50|939.6|939|939.8|939.4|940.2|939.7|939.4|938.9|1671
1651481280000|2022-05-02 08:48:00|939.7|939.5|939.7|939.2|940.1|939.6|939.6|939.2|1847
1651481290000|2022-05-02 08:48:10|939.8|939.3|939.4|939|939.8|939.3|939.4|938.8|465
1651481300000|2022-05-02 08:48:20|939.5|939.1|939.7|939.3|939.7|939.3|939.3|938.9|931
1651481310000|2022-05-02 08:48:30|939.6|939.2|939.6|939.1|939.7|939.4|939.5|939|0
1651481320000|2022-05-02 08:48:40|939.7|939.2|939.4|939|939.7|939.3|939.4|938.8|1116
1651481330000|2022-05-02 08:48:50|939.5|938.9|939.8|939.4|940.3|939.8|939.5|938.9|2296
1651481340000|2022-05-02 08:49:00|939.7|939.3|939.6|939.2|939.9|939.4|939.6|939.2|0
1651481350000|2022-05-02 08:49:10|939.5|939.1|939.2|938.8|939.5|939.1|939.1|938.6|147
1651481360000|2022-05-02 08:49:20|939.1|938.7|938.7|938.3|939.2|938.8|938.7|938.2|897
1651481370000|2022-05-02 08:49:30|938.9|938.2|939.1|938.6|939.1|938.7|938.9|938.2|1310
1651481380000|2022-05-02 08:49:40|939|938.7|939.5|939.3|939.5|939.3|938.8|938.4|5583
1651481390000|2022-05-02 08:49:50|939.4|939.2|939.5|939.2|939.8|939.5|939.1|938.7|5129
1651481400000|2022-05-02 08:50:00|939.6|939.3|937.9|937.6|939.7|939.3|937.9|937.5|6166
1651481410000|2022-05-02 08:50:10|938|937.7|937.9|937.5|938.2|937.8|937.9|937.5|0
1651481420000|2022-05-02 08:50:20|938|937.6|938.5|938.1|938.7|938.2|938|937.5|0
1651481430000|2022-05-02 08:50:30|938.6|938.2|938.4|938|939|938.7|938.1|937.9|2613
1651481440000|2022-05-02 08:50:40|938.5|937.9|938.6|938.2|938.8|938.2|938.3|937.8|0
1651481450000|2022-05-02 08:50:50|938.7|938.1|938.6|938.3|938.8|938.4|938.5|938.1|1000
1651481460000|2022-05-02 08:51:00|938.5|938.4|937.9|937.4|938.5|938.4|937.7|937.3|364
1651481470000|2022-05-02 08:51:10|937.8|937.5|937.8|937.5|938.3|937.9|937.6|937.2|3895
1651481480000|2022-05-02 08:51:20|938|937.6|938.3|938|938.3|938.1|938|937.5|823
1651481490000|2022-05-02 08:51:30|938.2|937.8|937.7|937.4|938.2|937.8|937.7|937.2|1826
1651481500000|2022-05-02 08:51:40|937.8|937.3|937.7|937.3|937.9|937.3|937.5|937.3|0
1651481510000|2022-05-02 08:51:50|937.9|937.4|937.9|937.5|938.4|937.9|937.9|937.4|1976
1651481520000|2022-05-02 08:52:00|937.8|937.6|938.4|938|938.7|938.3|937.8|937.6|2324
1651481530000|2022-05-02 08:52:10|938.5|937.9|939|938.6|939.4|939|938.5|937.9|320
1651481540000|2022-05-02 08:52:20|939.1|938.7|939.2|938.8|939.6|939.2|939|938.6|10044
1651481550000|2022-05-02 08:52:30|939.3|938.9|939|938.5|939.3|938.9|938.8|938.5|4543
1651481560000|2022-05-02 08:52:40|938.9|938.4|938.3|938|939|938.6|938.3|938|933
1651481570000|2022-05-02 08:52:50|938.4|938.1|938.4|938|938.6|938.1|938|937.6|3050
1651481580000|2022-05-02 08:53:00|938.3|937.9|938.3|937.9|938.4|938.1|938|937.6|403
1651481590000|2022-05-02 08:53:10|938.4|937.8|938.1|937.9|938.4|938|938.1|937.7|0
1651481600000|2022-05-02 08:53:20|938|937.7|937.5|937.2|938|937.7|937.5|937.2|2308
1651481610000|2022-05-02 08:53:30|937.4|937.1|938.1|937.8|938.1|937.9|937.4|937.1|1183
1651481620000|2022-05-02 08:53:40|938|937.7|938.1|937.7|938.3|938|938|937.5|5187
1651481630000|2022-05-02 08:53:50|938|937.6|937.9|937.7|938.1|937.7|937.1|936.8|7896
1651481640000|2022-05-02 08:54:00|937.8|937.4|937.9|937.5|938.1|937.7|937.7|937.2|5012
1651481650000|2022-05-02 08:54:10|938|937.6|937|936.6|938.1|937.7|936.4|936|13462
1651481660000|2022-05-02 08:54:20|937.1|936.7|937.2|936.8|937.5|937.1|937.1|936.7|0
1651481670000|2022-05-02 08:54:30|937.3|936.9|937.4|937.1|937.7|937.3|937.2|936.8|23
1651481680000|2022-05-02 08:54:40|937.3|937.2|937.3|937.1|937.9|937.4|937.3|937.1|2322
1651481690000|2022-05-02 08:54:50|937.1|936.9|937.7|937.3|937.8|937.3|936.7|936.2|3761
1651481700000|2022-05-02 08:55:00|937.6|937.2|937.8|937.6|938|937.6|937.2|936.9|2614
1651481710000|2022-05-02 08:55:10|937.9|937.4|938|937.6|938|937.7|937.6|937.4|1813
1651481720000|2022-05-02 08:55:20|937.9|937.5|938|937.6|938.5|938.1|937.8|937.3|1102
1651481730000|2022-05-02 08:55:30|938.1|937.5|936.9|936.5|938.1|937.5|936.8|936.5|9892
1651481740000|2022-05-02 08:55:40|936.8|936.4|937|936.9|937.4|937|936.5|936|4241
1651481750000|2022-05-02 08:55:50|937.1|936.7|936.9|936.5|937.4|937|936.7|936.2|1683
1651481760000|2022-05-02 08:56:00|937|936.6|936.8|936.4|937.1|936.8|936.5|936.1|2016
1651481770000|2022-05-02 08:56:10|936.7|936.3|936.4|936|936.8|936.4|936.1|936|4099
1651481780000|2022-05-02 08:56:20|936.5|936.1|936.8|936.4|937.1|936.7|936.5|936.1|1741
1651481790000|2022-05-02 08:56:30|936.9|936.3|936.9|936.5|936.9|936.6|936.8|936.3|300
1651481800000|2022-05-02 08:56:40|937|936.6|937.4|937|937.5|937.1|937|936.6|13594
1651481810000|2022-05-02 08:56:50|937.3|936.9|936.9|936.6|937.3|936.9|936.8|936.5|551
1651481820000|2022-05-02 08:57:00|936.8|936.7|937.1|936.7|937.1|936.7|936.6|936.3|1941
1651481830000|2022-05-02 08:57:10|937.2|936.8|937.8|937.5|938|937.6|937.1|936.6|500
1651481840000|2022-05-02 08:57:20|937.7|937.3|937.6|937.3|937.9|937.4|937.4|937|1423
1651481850000|2022-05-02 08:57:30|937.5|937.2|937.6|937.2|937.6|937.2|937.3|937|0
1651481860000|2022-05-02 08:57:40|937.5|937.1|937.7|937.4|938.1|937.7|937.5|937.1|754
1651481870000|2022-05-02 08:57:50|937.6|937.3|937.9|937.5|938.3|937.8|937.6|937.3|0
1651481880000|2022-05-02 08:58:00|938|937.6|939|938.6|939.1|938.6|937.9|937.6|446
1651481890000|2022-05-02 08:58:10|938.9|938.5|938.9|938.6|939.1|938.7|938.9|938.5|446
1651481900000|2022-05-02 08:58:20|939|938.7|938.8|938.4|939.1|938.9|938.7|938.3|6622
1651481910000|2022-05-02 08:58:30|938.9|938.5|939|938.7|939.2|938.8|938.8|938.5|0
1651481920000|2022-05-02 08:58:40|939.1|938.8|940.7|940.4|940.9|940.4|939.1|938.8|0
1651481930000|2022-05-02 08:58:50|940.6|940.3|940.7|940.3|940.8|940.3|940.4|940.2|583
1651481940000|2022-05-02 08:59:00|940.8|940.4|940.6|940.4|940.9|940.4|940.6|940.4|0
1651481950000|2022-05-02 08:59:10|940.7|940.3|939.8|939.4|940.7|940.3|939.6|939.1|9829
1651481960000|2022-05-02 08:59:20|939.7|939.3|939.7|939.3|939.7|939.4|939.6|939.1|151
1651481970000|2022-05-02 08:59:30|939.6|939.2|940.1|939.8|940.2|939.8|939.3|939.2|3080
1651481980000|2022-05-02 08:59:40|940|939.7|940.5|940.1|940.5|940.1|940|939.6|1296
1651481990000|2022-05-02 08:59:50|940.4|940|940.5|940.1|940.5|940.1|940.2|940|0
1651482000000|2022-05-02 09:00:00|940.4|940.2|940.7|940.3|941|940.6|940.4|940.2|683
1651482010000|2022-05-02 09:00:10|940.8|940.4|940.8|940.3|940.8|940.4|940.7|940.3|100
1651482020000|2022-05-02 09:00:20|940.9|940.4|941.1|940.6|941.1|940.6|940.6|940.2|5264
1651482030000|2022-05-02 09:00:30|941|940.7|941.7|941.3|941.8|941.3|941|940.7|0
1651482040000|2022-05-02 09:00:40|941.6|941.2|942|941.5|942.2|941.7|941.6|941.2|300
1651482050000|2022-05-02 09:00:50|942.1|941.6|942.1|941.7|942.1|941.7|942|941.6|0
1651482060000|2022-05-02 09:01:00|942.2|941.8|942.3|941.9|942.4|941.9|942|941.7|2600
1651482070000|2022-05-02 09:01:10|942.2|942|942.2|942|942.3|942|942.1|941.9|3302
1651482080000|2022-05-02 09:01:20|942.3|942.1|942.7|942.3|942.8|942.3|942.3|942|8869
1651482090000|2022-05-02 09:01:30|942.8|942.4|943.2|942.8|943.2|942.9|942.5|942.1|11291
1651482100000|2022-05-02 09:01:40|943.1|942.5|943.2|942.9|943.6|943.2|942.7|942.3|14631
1651482110000|2022-05-02 09:01:50|943.3|943|943.2|942.9|943.5|943.1|943.2|942.9|0
1651482120000|2022-05-02 09:02:00|943.3|943|943|942.8|943.9|943.5|943|942.8|6123
1651482130000|2022-05-02 09:02:10|942.9|942.7|943|942.5|943.3|942.8|942.6|942.1|3191
1651482140000|2022-05-02 09:02:20|942.9|942.6|943.1|942.7|943.2|942.7|942.8|942.4|1521
1651482150000|2022-05-02 09:02:30|943|942.8|943.1|942.7|943.2|942.8|942.7|942.4|1110
1651482160000|2022-05-02 09:02:40|943.2|942.8|943.6|943.2|943.8|943.2|943.1|942.8|6397
1651482170000|2022-05-02 09:02:50|943.7|943.3|944.1|943.7|944.2|943.7|943.7|943.3|0
1651482180000|2022-05-02 09:03:00|944|943.6|944.5|944.1|944.6|944.1|943.8|943.5|4879
1651482190000|2022-05-02 09:03:10|944.4|944|944.1|943.7|944.5|944|944|943.7|300
1651482200000|2022-05-02 09:03:20|944.2|943.8|943.7|943.5|944.3|943.9|943.7|943.5|5473
1651482210000|2022-05-02 09:03:30|943.8|943.6|944.2|943.8|944.3|943.8|943.7|943.5|657
1651482220000|2022-05-02 09:03:40|944.1|943.7|944|943.7|944.2|943.7|943.9|943.5|3452
1651482230000|2022-05-02 09:03:50||943.8||943.7||943.8||943.6|0
1651482240000|2022-05-02 09:04:00||943.6||943.7||943.7||943.6|0
1651482250000|2022-05-02 09:04:10|944.1|943.8|945|944.5|945.3|944.9|944|943.7|1757
1651482260000|2022-05-02 09:04:20|944.9|944.4|944.6|944.3|945|944.5|944.4|944.1|1038
1651482270000|2022-05-02 09:04:30|944.7|944.2|944|943.6|945.1|944.5|943.9|943.4|1527
1651482280000|2022-05-02 09:04:40||943.7||943.6||943.7||943.6|20
1651482290000|2022-05-02 09:04:50|943.9|943.5|944|943.5|944|943.7|943.7|943.3|0
1651482300000|2022-05-02 09:05:00|943.9|943.6|943.3|943|944|943.7|943.2|942.9|300
1651482310000|2022-05-02 09:05:10||942.9||943||943||942.8|0
1651482320000|2022-05-02 09:05:20|943.2|943.1|943.5|943.1|944|943.6|943.2|943|1073
1651482330000|2022-05-02 09:05:30|943.4|943|943.8|943.4|943.9|943.5|943.4|943|173
1651482340000|2022-05-02 09:05:40|943.7|943.3|943.5|943.2|943.9|943.5|943.5|943.2|0
1651482350000|2022-05-02 09:05:50|943.6|943.3|943.9|943.6|943.9|943.6|943.6|943.1|789
1651482360000|2022-05-02 09:06:00|943.8|943.5|943.8|943.3|943.9|943.6|943.6|943.2|0
1651482370000|2022-05-02 09:06:10|943.7|943.4|944|943.6|944.3|943.9|943.7|943.4|932
1651482380000|2022-05-02 09:06:20|944.1|943.7|944.1|943.9|944.3|943.9|944.1|943.7|0
1651482390000|2022-05-02 09:06:30|944.2|944|944.2|943.9|944.5|944.2|944|943.9|300
1651482400000|2022-05-02 09:06:40|944.1|943.7|942.9|942.4|944.2|943.7|942.6|942.3|2984
1651482410000|2022-05-02 09:06:50|942.8|942.5|942.8|942.3|943.1|942.7|942.7|942.3|0
1651482420000|2022-05-02 09:07:00|942.9|942.4|943.3|942.8|943.6|943.2|942.7|942.3|7113
1651482430000|2022-05-02 09:07:10|943.2|942.7|943|942.5|943.3|942.8|942.8|942.5|3032
1651482440000|2022-05-02 09:07:20|943.1|942.6|943|942.5|943.3|942.9|943|942.5|0
1651482450000|2022-05-02 09:07:30|943.1|942.6|943.6|943.1|943.6|943.1|943.1|942.5|400
1651482460000|2022-05-02 09:07:40|943.7|943.2|943.5|943|943.8|943.3|943.3|942.9|129
1651482470000|2022-05-02 09:07:50|943.4|943.1|943.5|943.1|943.5|943.2|943.3|943|100
1651482480000|2022-05-02 09:08:00|943.7|943.2|943.9|943.5|944.5|944.1|943.7|943.2|8096
1651482490000|2022-05-02 09:08:10|943.8|943.4|943.8|943.4|944|943.5|943.6|943.4|0
1651482500000|2022-05-02 09:08:20|943.7|943.2|943.6|943.3|943.8|943.3|943.4|943|2534
1651482510000|2022-05-02 09:08:30|943.7|943.1|943.3|943|943.7|943.2|942.4|942.2|6601
1651482520000|2022-05-02 09:08:40|943.2|942.8|942.9|942.5|943.4|943|942.6|942.2|1427
1651482530000|2022-05-02 09:08:50|943|942.6|943.1|942.7|943.3|942.9|942.9|942.5|150
1651482540000|2022-05-02 09:09:00|943.2|942.8|943.2|942.8|943.3|942.9|943|942.6|0
1651482550000|2022-05-02 09:09:10|943.3|942.7|943.2|942.7|943.3|942.9|942.9|942.5|0
1651482560000|2022-05-02 09:09:20|943.1|942.6|942.8|942.4|943.2|942.9|942.8|942.4|1222
1651482570000|2022-05-02 09:09:30|942.7|942.5|943.4|943|943.5|943.1|942.7|942.5|0
1651482580000|2022-05-02 09:09:40|943.5|943.1|943.5|943.1|943.6|943.2|943.3|942.9|0
1651482590000|2022-05-02 09:09:50|943.4|943|943.5|943.1|943.6|943.2|943.4|942.9|0
1651482600000|2022-05-02 09:10:00|943.6|943|944.8|944.6|945|944.7|943.6|943|14340
1651482610000|2022-05-02 09:10:10|944.7|944.3|944.7|944.3|944.8|944.4|944.5|944.1|1163
1651482620000|2022-05-02 09:10:20|944.8|944.4|944.9|944.5|945.3|944.8|944.7|944.3|1176
1651482630000|2022-05-02 09:10:30|944.8|944.4|944.1|943.7|944.9|944.5|944|943.6|2136
1651482640000|2022-05-02 09:10:40|944.3|943.8|944.1|943.7|944.3|943.8|943.9|943.5|500
1651482650000|2022-05-02 09:10:50|944|943.6|943.5|943.1|944|943.6|943.4|943|0
1651482660000|2022-05-02 09:11:00|943.4|943|943.6|943.1|943.8|943.3|943.4|943|0
1651482670000|2022-05-02 09:11:10|943.7|943.2|943.5|943|943.7|943.3|943.3|942.9|651
1651482680000|2022-05-02 09:11:20|943.4|943.1|943.5|943.1|943.5|943.1|943.4|943|0
1651482690000|2022-05-02 09:11:30|943.6|943.2|943.5|943.1|943.6|943.2|943.3|942.9|0
1651482700000|2022-05-02 09:11:40|943.6|943|943.4|943.1|943.6|943.2|943.4|943|0
1651482710000|2022-05-02 09:11:50|943.5|943.2|943.6|943.4|943.7|943.4|943.5|943.2|540
1651482720000|2022-05-02 09:12:00|943.8|943.5|944.3|944|944.4|944|943.8|943.5|600
1651482730000|2022-05-02 09:12:10|944.2|943.9|944.4|944.1|944.4|944.1|944.1|943.7|1624
1651482740000|2022-05-02 09:12:20|944.5|944.2|943.9|943.5|944.7|944.4|943.9|943.5|5153
1651482750000|2022-05-02 09:12:30|944|943.4|944.6|944.2|944.9|944.5|943.6|943.2|2581
1651482760000|2022-05-02 09:12:40|944.5|944.1|944.8|944.4|945.2|944.8|944.2|944|0
1651482770000|2022-05-02 09:12:50|944.9|944.5|944.8|944.4|945.2|944.9|944.5|944.3|1995
1651482780000|2022-05-02 09:13:00|944.7|944.3|945.4|945|945.4|945|944.7|944.3|0
1651482790000|2022-05-02 09:13:10|945.5|945.1|944.7|944.4|945.6|945.2|944.7|944.4|16196
1651482800000|2022-05-02 09:13:20|944.8|944.3|944.4|944|944.8|944.4|944.3|944|0
1651482810000|2022-05-02 09:13:30|944.3|943.9|944.2|943.8|944.6|944.2|944.2|943.8|73
1651482820000|2022-05-02 09:13:40|944.1|943.7|943.9|943.5|944.2|943.9|943.8|943.5|624
1651482830000|2022-05-02 09:13:50|944|943.6|943.8|943.5|944|943.7|943.7|943.5|2566
1651482840000|2022-05-02 09:14:00|944|943.6|944|943.7|944.2|943.8|944|943.5|561
1651482850000|2022-05-02 09:14:10|943.9|943.6|943.6|943.4|943.9|943.6|943.5|943.4|5060
1651482860000|2022-05-02 09:14:20|943.5|943.3|943.4|943.2|943.7|943.3|943.4|943.1|1132
1651482870000|2022-05-02 09:14:30|943.5|943.3|943.6|943.2|944|943.6|943.5|943.2|0
1651482880000|2022-05-02 09:14:40|943.5||943.6||943.6||943.5||0
1651482890000|2022-05-02 09:14:50|943.5|943.1|943.2|942.8|943.5|943.1|942.8|942.4|4648
1651482900000|2022-05-02 09:15:00|943.3|942.9|943.2|942.8|943.3|943.1|943|942.8|3
1651482910000|2022-05-02 09:15:10|943.1|942.9|943.1|942.8|943.2|942.9|943.1|942.8|2000
1651482930000|2022-05-02 09:15:30|943|942.9|942.7|942.3|943.1|942.9|942.5|942.2|2154
1651482940000|2022-05-02 09:15:40|942.6|942.2|942.9|942.7|943|942.8|942.4|942|1859
1651482950000|2022-05-02 09:15:50|943|942.5|942.6|942.2|943|942.5|942.5|942.1|336
1651482960000|2022-05-02 09:16:00|942.5|942.3|942.6|942.2|942.6|942.3|942.5|942|0
1651482970000|2022-05-02 09:16:10|942.5|942.1|942.3|941.9|942.5|942.1|942.3|941.9|0
1651482980000|2022-05-02 09:16:20|942.2|941.8|942.4|942|942.6|942.2|942|941.6|4835
1651482990000|2022-05-02 09:16:30|942.5|941.9|942.6|942.3|943|942.7|942.5|941.9|269
1651483000000|2022-05-02 09:16:40|942.7|942.2|943.1|942.7|943.4|943.1|942.4|942.2|15128
1651483010000|2022-05-02 09:16:50|943||943.1||943.2||943||0
1651483020000|2022-05-02 09:17:00|943.2|942.8|944.6|944.3|944.8|944.6|943.2|942.8|4537
1651483030000|2022-05-02 09:17:10|944.5|944.2|944.8|944.4|945.1|944.7|944.4|944.1|6540
1651483040000|2022-05-02 09:17:20|944.7|944.3|944.5|944.1|944.8|944.4|944.4|944.1|70
1651483050000|2022-05-02 09:17:30|944.6|944.2|944.4|944.1|944.8|944.4|944.4|944.1|23
1651483060000|2022-05-02 09:17:40|944.5|944|944.7|944.3|944.7|944.3|944|943.6|399
1651483070000|2022-05-02 09:17:50|944.8|944.4|944.3|943.9|944.8|944.4|944.2|943.8|0
1651483080000|2022-05-02 09:18:00|944.2|943.8|944.4|944|944.5|944.1|944|943.8|1668
1651483090000|2022-05-02 09:18:10|944.3|943.9|944.3|943.9|944.4|944|944.2|943.9|100
1651483100000|2022-05-02 09:18:20|944.2||944.2||944.3||944.1||0
1651483110000|2022-05-02 09:18:30|944.1|943.8|943.7|943.4|944.1|943.8|943.6|943.2|4226
1651483120000|2022-05-02 09:18:40|943.8|943.3|943.8|943.5|943.8|943.5|943.5|943.3|1257
1651483130000|2022-05-02 09:18:50|943.9|943.6|944.2|943.9|944.2|943.9|943.9|943.6|1000
1651483140000|2022-05-02 09:19:00|944.4|944|944.4|943.9|945|944.6|944.3|943.9|8061
1651483150000|2022-05-02 09:19:10|944.5|944|944.4|944.1|944.6|944.2|944.3|944|0
1651483160000|2022-05-02 09:19:20|944.6|944.2|944.6|944.3|944.8|944.5|944.6|944.1|1086
1651483170000|2022-05-02 09:19:30|944.5|944.2|944.5|944.2|944.7|944.3|944.1|943.9|21039
1651483180000|2022-05-02 09:19:40|944.6|944.3|944.4|944.2|944.6|944.3|944.4|944.2|471
1651483190000|2022-05-02 09:19:50|944.3|944.1|943.5|943.2|944.3|944.1|943.5|943.1|8407
1651483200000|2022-05-02 09:20:00|943.4|943.1|943.4|943.1|943.9|943.6|943.3|942.9|300
1651483210000|2022-05-02 09:20:10|943.5|943.2|943.6|943.3|943.7|943.3|943.3|942.9|1825
1651483220000|2022-05-02 09:20:20|943.7|943.2|943.8|943.6|944.1|943.7|943.7|943.2|1453
1651483230000|2022-05-02 09:20:30|943.7|943.4|943.6|943.2|944|943.6|943|942.7|2427
1651483240000|2022-05-02 09:20:40|943.7|943.3|944.4|944.1|944.5|944.1|943.5|943.1|13369
1651483250000|2022-05-02 09:20:50|944.5|944|943.9|943.5|944.5|944|943.7|943.3|7152
1651483260000|2022-05-02 09:21:00|943.8|943.4|943.8|943.4|943.9|943.7|943.7|943.3|0
1651483270000|2022-05-02 09:21:10|943.7|943.3|944.1|943.7|944.1|943.8|943.4|943.2|15385
1651483280000|2022-05-02 09:21:20|944.2|943.8|944.9|944.6|945|944.7|944.2|943.8|3813
1651483290000|2022-05-02 09:21:30|945|944.7|944.6|944.3|945.1|944.7|944.6|944.3|1825
1651483300000|2022-05-02 09:21:40|944.5|944.2|944.4|944|944.7|944.3|944.3|943.9|917
1651483310000|2022-05-02 09:21:50|944.3|943.9|944.1|943.9|944.4|944|944.1|943.9|1360
1651483320000|2022-05-02 09:22:00|944|943.7|944.6|944.3|944.7|944.3|943.3|943.1|14014
1651483330000|2022-05-02 09:22:10|944.7|944.2|944.4|944.3|944.8|944.3|944.3|944|2830
1651483340000|2022-05-02 09:22:20|944.6|944.2|944.7|944.5|944.8|944.5|944.6|944.2|300
1651483350000|2022-05-02 09:22:30|944.8|944.4|944.8|944.6|945.9|945.5|944.8|944.4|14199
1651483360000|2022-05-02 09:22:40|944.7|944.5|944.5|944.2|944.7|944.5|944.3|944|0
1651483370000|2022-05-02 09:22:50|944.4|944.3|944.8|944.4|945|944.6|944.3|944.2|5135
1651483380000|2022-05-02 09:23:00|944.9|944.5|945.2|944.9|945.4|945|944.7|944.4|8626
1651483390000|2022-05-02 09:23:10|945.1|944.7|946|945.6|946|945.9|945|944.6|12196
1651483400000|2022-05-02 09:23:20|945.9|945.5|945.6|945.3|946|945.7|945.5|945.2|1666
1651483410000|2022-05-02 09:23:30|945.7|945.2|945.5|945.3|945.7|945.3|945.5|945.1|300
1651483420000|2022-05-02 09:23:40|945.7|945.4|945.9|945.6|946|945.7|945.7|945.4|2385
1651483430000|2022-05-02 09:23:50|945.8|945.5|945.8|945.5|946|945.7|945.7|945.5|575
1651483440000|2022-05-02 09:24:00|945.9|945.6|946|945.6|946|945.6|945.5|945.2|3520
1651483450000|2022-05-02 09:24:10|945.9|945.7|946|945.8|946|945.9|945.8|945.5|5039
1651483460000|2022-05-02 09:24:20|946.2|945.9|946.2|945.9|946.5|946.2|946.1|945.9|8518
1651483470000|2022-05-02 09:24:30|946.3|946|946.3|946|946.4|946.1|946.1|946|160
1651483480000|2022-05-02 09:24:40|946.4|945.9|945.9|945.6|946.4|946|945.9|945.6|716
1651483490000|2022-05-02 09:24:50|945.8|945.5|945.8|945.6|945.9|945.6|945.8|945.4|0
1651483500000|2022-05-02 09:25:00|945.9|945.7|945.9|945.7|946.1|945.7|945.9|945.7|537
1651483510000|2022-05-02 09:25:10|946|945.8|946.2|945.8|946.5|946.1|946|945.6|3216
1651483520000|2022-05-02 09:25:20|946.1|945.7|945.7|945.4|946.1|945.7|945.6|945.4|4455
1651483530000|2022-05-02 09:25:30|945.6|945.3|946|945.6|946.6|946.5|945.4|945.2|30315
1651483540000|2022-05-02 09:25:40|946.1|945.7|946.4|946.1|946.6|946.2|946|945.7|376
1651483550000|2022-05-02 09:25:50|946.5|946.2|945.8|945.5|946.5|946.2|945.8|945.4|3776
1651483560000|2022-05-02 09:26:00|945.7|945.4|945.9|945.5|946.1|945.8|945.7|945.4|573
1651483570000|2022-05-02 09:26:10|945.8|945.6|945.9|945.6|945.9|945.7|945.8|945.6|0
1651483580000|2022-05-02 09:26:20|945.8|945.5|945.8|945.5|945.9|945.5|945.6|945.5|152
1651483590000|2022-05-02 09:26:30|945.7|945.4|945.7|945.3|945.8|945.5|945.5|945.1|2578
1651483600000|2022-05-02 09:26:40|945.8|945.4|947|946.7|947.5|947.1|945.6|945.2|18214
1651483610000|2022-05-02 09:26:50|947.1|946.8|946.3|946.1|947.2|947|946.2|945.9|7115
1651483620000|2022-05-02 09:27:00|946.4|946.2|946.7|946.4|946.9|946.5|946.3|946|150
1651483630000|2022-05-02 09:27:10|946.8|946.5|947.4|947|947.5|947.1|946.8|946.4|576
1651483640000|2022-05-02 09:27:20|947.3|946.9|947.1|946.8|947.5|947.2|947.1|946.8|5692
1651483650000|2022-05-02 09:27:30|947|946.7|947.6|947.3|947.8|947.4|947|946.7|7812
1651483660000|2022-05-02 09:27:40|947.5|947.4|947.5|947.1|947.8|947.5|947.1|946.9|8281
1651483670000|2022-05-02 09:27:50|947.6|947.2|947.9|947.6|948.4|948.1|947.6|947.2|1566
1651483680000|2022-05-02 09:28:00|948|947.7|947.9|947.5|948.2|947.8|947.7|947.3|10256
1651483690000|2022-05-02 09:28:10|947.8|947.6|947.9|947.5|948.1|947.7|947.8|947.4|2317
1651483700000|2022-05-02 09:28:20|948.1|947.6|948.4|948|948.6|948.1|948.1|947.6|1254
1651483710000|2022-05-02 09:28:30|948.3|948.1|948.7|948.3|948.8|948.4|948.3|948.1|6764
1651483720000|2022-05-02 09:28:40|948.6|948.2|948.7|948.3|948.7|948.3|948.3|948|545
1651483730000|2022-05-02 09:28:50|948.8|948.4|948.8|948.6|949.3|948.8|948.8|948.3|0
1651483740000|2022-05-02 09:29:00|948.9|948.4|948.5|948.1|948.9|948.4|948.4|948|1
1651483750000|2022-05-02 09:29:10|948.6|948.2|948.6|948.2|948.6|948.2|948.5|948.1|0
1651483760000|2022-05-02 09:29:20|948.7|948.3|948.2|947.9|948.7|948.3|948.1|947.9|2917
1651483770000|2022-05-02 09:29:30|948.3|947.8|947.3|947|948.3|947.8|947.3|947|7165
1651483780000|2022-05-02 09:29:40|947.2|946.9|947.6|947.1|947.6|947.1|947|946.6|1854
1651483790000|2022-05-02 09:29:50|947.5|947|947.3|947|947.5|947.1|947.1|946.7|9203
1651483800000|2022-05-02 09:30:00|947.4|947.1|947.5|947.1|947.6|947.2|947|946.9|4865
1651483810000|2022-05-02 09:30:10|947.6|947|947.4|947.1|947.6|947.1|947.4|946.9|0
1651483820000|2022-05-02 09:30:20|947.3||947.3||947.3||947.2||0
1651483830000|2022-05-02 09:30:30|947.1|947|947.2|946.9|947.5|947.2|947|946.9|7256
1651483840000|2022-05-02 09:30:40|947.1|946.8|947.9|947.6|947.9|947.6|947|946.6|4374
1651483850000|2022-05-02 09:30:50|947.8|947.5|947.8|947.4|947.8|947.5|947.8|947.3|0
1651483860000|2022-05-02 09:31:00|947.7|947.3|948.1|947.7|948.1|947.8|947.5|947.1|828
1651483870000|2022-05-02 09:31:10|948|947.8|948|947.7|948|947.8|948|947.6|0
1651483880000|2022-05-02 09:31:20|948.1|947.6|948.1|948|948.1|948|948.1|947.6|0
1651483890000|2022-05-02 09:31:30|948.3|948.2|948.2|947.8|948.3|948.2|948|947.7|912
1651483900000|2022-05-02 09:31:40|948.1|947.9|948.2|947.9|948.2|947.9|948|947.9|0
1651483920000|2022-05-02 09:32:00|948.1|947.7|948|947.6|948.2|947.8|948|947.6|141
1651483930000|2022-05-02 09:32:10|948.1|947.7|948.1|947.7|948.4|948.1|948.1|947.6|4534
1651483940000|2022-05-02 09:32:20||947.8||947.9||947.9||947.8|0
1651483950000|2022-05-02 09:32:30||947.8||947.8||947.9||947.8|0
1651483960000|2022-05-02 09:32:40|948|947.9|948.3|947.9|948.3|948|948|947.8|0
1651483970000|2022-05-02 09:32:50||948||948.1||948.1||947.9|0
1651483980000|2022-05-02 09:33:00|948.4|948.2|948.7|948.3|948.8|948.5|948.3|948.2|5566
1651483990000|2022-05-02 09:33:10|948.6|948.4|948.6|948.4|948.6|948.4|948.6|948.2|0
1651484000000|2022-05-02 09:33:20|948.5|948.2|948.3|948.1|948.5|948.2|948.3|948.1|398
1651484010000|2022-05-02 09:33:30|948.2|947.9|947.9|947.5|948.2|947.9|947.8|947.4|2422
1651484020000|2022-05-02 09:33:40|947.8|947.4|948.1|947.8|948.3|947.9|947.6|947.2|2043
1651484030000|2022-05-02 09:33:50|948.2|947.9|948.1|947.8|948.4|948|948.1|947.7|0
1651484040000|2022-05-02 09:34:00|948.2|947.9|948.2|947.9|948.2|948|948.1|947.9|0
1651484050000|2022-05-02 09:34:10|948.3|948|948.1|947.8|948.7|948.3|948.1|947.8|522
1651484060000|2022-05-02 09:34:20|948.2|947.7|948.2|947.8|948.3|947.9|948|947.7|0
1651484070000|2022-05-02 09:34:30|948.3|947.9|949.1|948.8|949.7|949.4|948.3|947.9|23534
1651484080000|2022-05-02 09:34:40|949.2|948.7|949.3|948.9|949.5|949.1|949|948.6|11248
1651484090000|2022-05-02 09:34:50|949.2|948.8|949.1|948.8|949.2|948.8|948.9|948.6|1930
1651484100000|2022-05-02 09:35:00|949.2|948.7|949.6|949.3|949.7|949.4|949.2|948.7|225
1651484110000|2022-05-02 09:35:10|949.5|949.4|949.2|949.1|949.6|949.4|949.2|949|10763
1651484120000|2022-05-02 09:35:20|949.3|949|949.4|949|949.4|949|949.3|949|257
1651484130000|2022-05-02 09:35:30|949.3|948.9|949.4|949.1|949.4|949.1|949|948.8|5704
1651484140000|2022-05-02 09:35:40|949.3|949|949.9|949.5|950|949.6|949.1|948.8|2800
1651484150000|2022-05-02 09:35:50|949.8|949.6|949.7|949.4|949.9|949.6|949.6|949.2|593
1651484160000|2022-05-02 09:36:00|949.8|949.5|949.6|949.3|949.9|949.6|949.6|949.2|1475
1651484170000|2022-05-02 09:36:10|949.7|949.2|949.3|948.9|949.8|949.4|949.3|948.9|1067
1651484180000|2022-05-02 09:36:20|949|949|949.3|948.9|949.3|949|949|948.8|2517
1651484190000|2022-05-02 09:36:30|949.2|948.8|949|948.7|949.3|949|949|948.7|4419
1651484200000|2022-05-02 09:36:40|948.9|948.6|948.7|948.4|948.9|948.6|948.5|948.4|8553
1651484210000|2022-05-02 09:36:50|948.8|948.5|948.8|948.4|949|948.7|948.6|948.4|583
1651484220000|2022-05-02 09:37:00|948.9|948.5|948.9|948.5|949|948.6|948.8|948.4|1000
1651484230000|2022-05-02 09:37:10|949|948.6|949.2|948.8|949.5|949.1|948.9|948.6|9430
1651484240000|2022-05-02 09:37:20|949.1|948.9|948.7|948.4|949.2|949|948.6|948.4|759
1651484250000|2022-05-02 09:37:30|948.6|948.3|948.3|948.2|948.6|948.3|948.3|948|2523
1651484260000|2022-05-02 09:37:40|948.4|948|948.3|948.1|948.6|948.2|948.3|947.9|945
1651484270000|2022-05-02 09:37:50|948.2|948|948.2|947.9|948.2|948|948.1|947.9|0
1651484280000|2022-05-02 09:38:00|948.3|948|947.9|947.5|948.3|948.1|947.9|947.5|466
1651484290000|2022-05-02 09:38:10|947.8|947.6|947.6|947.3|947.8|947.6|947.6|947.2|0
1651484300000|2022-05-02 09:38:20|947.5|947.2|947.6|947.2|947.6|947.3|947.5|947.1|0
1651484310000|2022-05-02 09:38:30|947.5|947.1|946.9|946.6|947.5|947.1|946.8|946.6|7394
1651484320000|2022-05-02 09:38:40|947|946.7|947.2|946.9|947.3|946.9|947|946.6|0
1651484330000|2022-05-02 09:38:50|947.1|947|947.5|947.3|947.6|947.3|947.1|947|137
1651484340000|2022-05-02 09:39:00|947.4|947.1|947|946.6|947.4|947.1|947|946.6|667
1651484350000|2022-05-02 09:39:10|947.1|946.7|947|946.6|947.3|946.9|947|946.6|0
1651484360000|2022-05-02 09:39:20|947.1|946.7|947.2|946.8|947.2|946.9|947|946.6|0
1651484370000|2022-05-02 09:39:30|947.1|946.7|947|946.7|947.1|946.7|946.9|946.6|0
1651484380000|2022-05-02 09:39:40|947.1|946.8|947.3|946.9|947.3|946.9|947.1|946.7|0
1651484390000|2022-05-02 09:39:50|947.2|946.8|947.3|946.9|947.5|947.2|947.2|946.8|849
1651484400000|2022-05-02 09:40:00|947.2|946.8|947.2|946.8|947.4|947|947.1|946.7|1000
1651484410000|2022-05-02 09:40:10|947.3|946.9|947.1|946.8|947.3|946.9|947.1|946.7|0
1651484420000|2022-05-02 09:40:20|947|946.9|947.6|947.3|947.7|947.3|947|946.9|4503
1651484430000|2022-05-02 09:40:30|947.7|947.4|947.8|947.5|947.9|947.5|947.7|947.3|500
1651484440000|2022-05-02 09:40:40|947.7||947.7||947.7||947.7||0
1651484450000|2022-05-02 09:40:50|947.6|947.3|947.5|947.1|947.7|947.3|947.4|947|1886
1651484460000|2022-05-02 09:41:00|947.4|947|947|946.6|947.4|947|946.9|946.6|1043
1651484470000|2022-05-02 09:41:10|946.9|946.5|947.2|946.8|947.2|946.9|946.9|946.5|583
1651484480000|2022-05-02 09:41:20|947.1|946.7|947.5|947.1|947.5|947.1|947|946.6|0
1651484490000|2022-05-02 09:41:30|947.4|947|947.5|947.1|947.7|947.3|947.3|946.9|5678
1651484500000|2022-05-02 09:41:40|947.4|947.2|947.5|947.1|947.7|947.4|947.3|946.9|8110
1651484510000|2022-05-02 09:41:50|947.6|947.2|948.1|947.8|948.2|947.9|947.6|947.2|5228
1651484520000|2022-05-02 09:42:00|948|947.7|947.4|947.1|948|947.7|947.4|947.1|682
1651484530000|2022-05-02 09:42:10|947.3|947.2|947.6|947.2|947.7|947.2|947.3|947.2|39
1651484540000|2022-05-02 09:42:20|947.5|947.1|948.4|948.1|948.8|948.7|947.3|947|68916
1651484550000|2022-05-02 09:42:30|948.3|948|947.9|947.5|948.4|948|947.8|947.4|2255
1651484560000|2022-05-02 09:42:40|947.8|947.6|948.3|948.1|948.3|948.2|947.8|947.6|12790
1651484570000|2022-05-02 09:42:50|948.2|948|947.3|946.9|948.2|948|947.2|946.8|3941
1651484580000|2022-05-02 09:43:00|947.2|946.8|947.5|947.1|947.8|947.3|947|946.6|6908
1651484590000|2022-05-02 09:43:10|947.4|947|947.4|947.2|947.5|947.2|947.2|947|0
1651484600000|2022-05-02 09:43:20|947.5|947.3|947.4|947|947.5|947.4|947.3|947|7674
1651484610000|2022-05-02 09:43:30|947.5|947.1|947.7|947.3|948|947.6|947.4|947|5631
1651484620000|2022-05-02 09:43:40|947.8|947.4|947.5|947.3|948|947.6|947.4|947.3|528
1651484630000|2022-05-02 09:43:50|947.7|947.4|948.3|947.9|948.4|948|947.7|947.4|201
1651484640000|2022-05-02 09:44:00|948.2|947.8|948.6|948.2|948.7|948.3|948.1|947.8|0
1651484650000|2022-05-02 09:44:10|948.7|948.3|948.3|948.1|948.8|948.5|948.3|948.1|1128
1651484660000|2022-05-02 09:44:20|948.2|948|947.5|947.1|948.2|948|947.4|947.1|2583
1651484670000|2022-05-02 09:44:30|947.6|947.2|947.4|947.1|947.7|947.3|947.3|947|2192
1651484680000|2022-05-02 09:44:40|947.5|947.2|947.6|947.2|947.8|947.5|947.4|947.1|6209
1651484690000|2022-05-02 09:44:50|947.5|947.1|947.6|947.2|947.9|947.5|947.3|947.1|12139
1651484700000|2022-05-02 09:45:00|947.7|947.3|948.4|948.1|948.5|948.1|947.7|947.3|1218
1651484710000|2022-05-02 09:45:10|948.5|948|948.4|948|948.5|948|948.2|948|2284
1651484720000|2022-05-02 09:45:20|948.3|947.9|948.6|948.2|948.8|948.4|948.1|947.8|4880
1651484730000|2022-05-02 09:45:30|948.5|948.3|948.6|948.4|948.8|948.5|948.5|948.2|1749
1651484740000|2022-05-02 09:45:40|948.5|948.2|948.5|948.2|948.7|948.3|948.4|948.1|606
1651484750000|2022-05-02 09:45:50|948.6|948.3|948.7|948.3|948.7|948.5|948.6|948.3|288
1651484760000|2022-05-02 09:46:00|948.8|948.4|949|948.6|949.5|949.1|948.7|948.3|1584
1651484770000|2022-05-02 09:46:10|949.1|948.7|948.9|948.7|949.1|948.7|948.8|948.5|0
1651484780000|2022-05-02 09:46:20|949|948.8|948.9|948.7|949.1|948.8|948.9|948.7|0
1651484790000|2022-05-02 09:46:30|949|948.6|948.3|948|949|948.6|947.8|947.5|13930
1651484800000|2022-05-02 09:46:40|948.4|948.1|948.4|948|948.5|948.4|948.1|947.6|1145
1651484810000|2022-05-02 09:46:50|948.3|947.9|948|947.6|948.3|948|948|947.6|0
1651484820000|2022-05-02 09:47:00|947.9|947.5|947.7|947.4|948|947.7|947.7|947.3|978
1651484830000|2022-05-02 09:47:10|947.6|947.3|947.6|947.2|947.7|947.6|947.5|947.1|526
1651484840000|2022-05-02 09:47:20|947.7|947.3|947.8|947.5|947.8|947.7|947.6|947.3|1259
1651484850000|2022-05-02 09:47:30|947.7|947.4|947.8|947.4|947.8|947.6|947.5|947.4|6102
1651484860000|2022-05-02 09:47:40|947.7|947.5|947.8|947.5|947.8|947.6|947.7|947.3|487
1651484870000|2022-05-02 09:47:50|948|947.6|948.2|947.8|948.5|948.1|948|947.5|746
1651484880000|2022-05-02 09:48:00|948.1|947.7|948.1|947.7|948.2|947.8|947.9|947.6|0
1651484890000|2022-05-02 09:48:10|948|947.8|948.1|947.8|948.1|947.9|948|947.7|1466
1651484900000|2022-05-02 09:48:20|948.2|947.9|948.3|948|948.6|948.2|948.2|947.8|367
1651484910000|2022-05-02 09:48:30|948.2|947.9|948.3|948|948.4|948|948|947.6|1753
1651484920000|2022-05-02 09:48:40|948.4|947.9|947.8|947.5|948.4|948.1|947.7|947.4|6391
1651484930000|2022-05-02 09:48:50|947.9|947.4|947.9|947.5|947.9|947.6|947.8|947.4|583
1651484940000|2022-05-02 09:49:00|948|947.6|948.3|947.9|948.5|948.1|948|947.6|0
1651484950000|2022-05-02 09:49:10|948.4|948|948.4|948|948.5|948.1|948.3|947.9|0
1651484960000|2022-05-02 09:49:20|948.5|948.1|948.4|948|948.5|948.1|948.2|947.9|0
1651484970000|2022-05-02 09:49:30|948.5|948.1|948.3|947.9|948.5|948.2|948.1|947.8|721
1651484980000|2022-05-02 09:49:40|948.2|947.8|948.3|947.9|948.4|948|948|947.7|0
1651484990000|2022-05-02 09:49:50|948.2|947.8|948.2|947.9|948.3|947.9|948.1|947.7|0
1651485000000|2022-05-02 09:50:00|948.3|948|948.8|948.4|948.8|948.4|948.3|948|0
1651485010000|2022-05-02 09:50:10|948.9|948.5|948.7|948.4|948.9|948.6|948.7|948.3|2351
1651485020000|2022-05-02 09:50:20|948.6|948.3|948.9|948.6|949|948.7|948.2|947.8|5085
1651485030000|2022-05-02 09:50:30|949|948.7|949|948.8|949|948.8|948.8|948.5|0
1651485040000|2022-05-02 09:50:40|949.1|948.7|949.4|949.1|949.5|949.2|949.1|948.7|7078
1651485050000|2022-05-02 09:50:50|949.3|949|949.4|949.1|949.7|949.4|949.2|948.9|2172
1651485060000|2022-05-02 09:51:00|949.5|949.2|949.8|949.5|949.8|949.5|949.5|949.2|0
1651485070000|2022-05-02 09:51:10|949.7|949.4|949.9|949.6|950|949.6|949.6|949.3|0
1651485080000|2022-05-02 09:51:20|949.8|949.7|950|949.9|950.4|950|949.8|949.7|14988
1651485090000|2022-05-02 09:51:30|950.2|949.8|949.9|949.6|950.5|950.2|949.7|949.5|4405
1651485100000|2022-05-02 09:51:40|949.8|949.5|949.6|949.2|949.9|949.5|949.5|949.2|709
1651485110000|2022-05-02 09:51:50|949.5|949.1|949.5|949.2|949.6|949.2|949.4|949.1|1083
1651485120000|2022-05-02 09:52:00|949.4|949.1|949.3|948.9|949.4|949.2|949.2|948.8|1660
1651485130000|2022-05-02 09:52:10|949.2|948.8|949.1|948.8|949.3|949|948.9|948.6|4749
1651485140000|2022-05-02 09:52:20||948.9||948.8||949||948.8|0
1651485150000|2022-05-02 09:52:30|949.2|948.9|949.5|949.1|949.5|949.1|949.2|948.8|764
1651485160000|2022-05-02 09:52:40|949.6|949.2|949.8|949.4|950.2|949.8|949.6|949.2|5198
1651485170000|2022-05-02 09:52:50|949.7|949.3|949.3|948.9|949.7|949.3|949.2|948.8|1931
1651485180000|2022-05-02 09:53:00|949.2|949|949.5|949.2|949.8|949.6|949.2|948.9|548
1651485190000|2022-05-02 09:53:10|949.6|949.1|949.5|949.2|949.6|949.2|949.5|949.1|0
1651485200000|2022-05-02 09:53:20|949.6|949.1|949.8|949.4|949.9|949.5|949.5|949.1|1224
1651485210000|2022-05-02 09:53:30|949.7|949.3|949.6|949.3|949.7|949.3|949.5|949.3|0
1651485220000|2022-05-02 09:53:40|949.5|949.1|949.5|949.2|949.6|949.2|949|948.8|9674
1651485230000|2022-05-02 09:53:50|949.6|949.3|949.5|949.2|949.7|949.3|949.4|949.2|2052
1651485240000|2022-05-02 09:54:00|949.6|949.3|949.9|949.5|949.9|949.6|949.5|949.2|0
1651485250000|2022-05-02 09:54:10|949.8|949.4|949.6|949.3|949.9|949.6|949.5|949.2|1181
1651485260000|2022-05-02 09:54:20|949.7|949.4|949.8|949.5|949.9|949.7|949.6|949.3|10177
1651485270000|2022-05-02 09:54:30|949.9|949.6|950.1|949.8|950.1|949.9|949.9|949.5|2862
1651485280000|2022-05-02 09:54:40|950|949.7|950.1|949.8|950.1|949.8|949.8|949.6|1381
1651485290000|2022-05-02 09:54:50|950|949.7|950.1|949.8|950.1|949.9|949.8|949.5|9626
1651485300000|2022-05-02 09:55:00|950|949.7|949.9|949.6|950|949.7|949.8|949.5|0
1651485310000|2022-05-02 09:55:10|949.8|949.5|949.8|949.4|949.9|949.6|949.5|949.2|2052
1651485320000|2022-05-02 09:55:20|949.9|949.5|949.6|949.3|950.1|949.7|949.3|949|6015
1651485330000|2022-05-02 09:55:30|949.7|949.4|949.6|949.3|950.2|949.8|949.6|949.3|8446
1651485340000|2022-05-02 09:55:40|949.7|949.4|949.6|949.3|949.7|949.4|949.5|949.3|0
1651485350000|2022-05-02 09:55:50|949.8|949.4|949.6|949.3|950|949.6|949.5|949.3|548
1651485360000|2022-05-02 09:56:00|949.5|949.2|949.1|948.9|949.7|949.3|949|948.7|3002
1651485370000|2022-05-02 09:56:10|949|948.8|948.5|948.1|949|948.8|948.3|948|3447
1651485380000|2022-05-02 09:56:20|948.6|948.2|948.6|948.2|948.6|948.3|948.4|948.1|0
1651485390000|2022-05-02 09:56:30|948.5|948.1|948.5|948.1|948.5|948.2|948.3|948|1074
1651485400000|2022-05-02 09:56:40|948.4|948|948.4|948.1|948.5|948.1|948.3|948|0
1651485410000|2022-05-02 09:56:50|948.6|948.2|949.1|948.8|949.3|948.9|948.6|948.1|753
1651485420000|2022-05-02 09:57:00|949|948.7|948.8|948.5|949|948.7|948.7|948.5|0
1651485430000|2022-05-02 09:57:10|948.9|948.6|948.9|948.5|948.9|948.6|948.8|948.5|0
1651485440000|2022-05-02 09:57:20|949|948.6|948.8|948.5|949.1|948.7|948.8|948.5|0
1651485450000|2022-05-02 09:57:30|948.9||948.8||948.9||948.8||0
1651485460000|2022-05-02 09:57:40|948.7|948.3|949|948.6|949|948.6|948.4|948.2|1156
1651485470000|2022-05-02 09:57:50|948.9|948.5|948.9|948.6|949|948.6|948.7|948.4|549
1651485480000|2022-05-02 09:58:00|949|948.7|949.1|948.7|949.3|948.9|949|948.6|0
1651485490000|2022-05-02 09:58:10|949|948.6|948.9|948.6|949.2|948.8|948.8|948.6|815
1651485500000|2022-05-02 09:58:20|948.8|948.5|948.5|948.2|948.9|948.6|948.4|948|3698
1651485510000|2022-05-02 09:58:30|948.6|948.3|948.5|948.2|948.6|948.3|948.5|948.2|0
1651485520000|2022-05-02 09:58:40|948.6|948.3|948.4|948.1|948.6|948.3|948.3|948.1|549
1651485530000|2022-05-02 09:58:50|948.3|948.2|948.3|948|948.4|948.2|948.1|948|2630
1651485540000|2022-05-02 09:59:00|948.4|948.1|948.4|948.1|948.4|948.1|948.4|948|0
1651485550000|2022-05-02 09:59:10|948.3|948|948.5|948.1|948.6|948.3|948.1|947.7|2490
1651485560000|2022-05-02 09:59:20|948.4|948.2|949.4|949.1|949.7|949.6|948.4|948.2|39524
1651485570000|2022-05-02 09:59:30|949.3||949.4||949.4||949.3||0
1651485580000|2022-05-02 09:59:40|949.5|949.2|949.7|949.3|949.7|949.4|949.3|949.1|0
1651485590000|2022-05-02 09:59:50|949.6|949.2|949.3|949|949.6|949.4|949.1|949|1698
1651485600000|2022-05-02 10:00:00|949.2|949.1|949.6|949.2|949.6|949.2|949.2|948.8|783
1651485610000|2022-05-02 10:00:10|949.5|949.1|949.5|949.1|949.5|949.2|949.3|949.1|40
1651485620000|2022-05-02 10:00:20|949.4|949.2|949.9|949.5|949.9|949.6|949.3|949.1|8377
1651485630000|2022-05-02 10:00:30|949.8|949.4|950|949.7|950|949.8|949.8|949.4|258
1651485640000|2022-05-02 10:00:40|950.1|949.8|950.4|950.1|950.5|950.2|950.1|949.7|17489
1651485650000|2022-05-02 10:00:50|950.3|950|950.4|950|950.5|950.1|950.2|950|0
1651485660000|2022-05-02 10:01:00|950.5|950.1|950.2|950|950.5|950.2|950.2|950|3197
1651485670000|2022-05-02 10:01:10|950.3|949.9|950.3|950|950.4|950|950.2|949.9|2712
1651485680000|2022-05-02 10:01:20|950.2|949.9|950.1|949.7|950.3|949.9|949.7|949.3|2985
1651485690000|2022-05-02 10:01:30|950|949.6|949.7|949.3|950|949.7|949|948.7|9838
1651485700000|2022-05-02 10:01:40|949.6|949.2|950.1|949.7|950.1|950|949.6|949.2|548
1651485710000|2022-05-02 10:01:50|950|949.6|950.1|949.8|950.1|949.9|950|949.6|0
1651485720000|2022-05-02 10:02:00|950|949.7|950.1|949.8|950.1|949.8|950|949.7|0
1651485730000|2022-05-02 10:02:10|950.3|949.9|950.4|950|950.5|950.2|950.2|949.8|185
1651485740000|2022-05-02 10:02:20|950.3|949.9|950.4|950|950.4|950|950.3|949.9|0
1651485750000|2022-05-02 10:02:30|950.3|950.1|950.5|950.1|950.7|950.3|950.3|950|0
1651485760000|2022-05-02 10:02:40|950.4|950|950.5|950.1|950.5|950.1|950.4|950|0
1651485770000|2022-05-02 10:02:50|950.4|950|950.1|949.7|950.4|950|949.9|949.6|943
1651485780000|2022-05-02 10:03:00|950|949.6|950|949.7|950.1|949.8|949.9|949.6|0
1651485790000|2022-05-02 10:03:10|950.1|949.6|950.8|950.4|950.9|950.4|950.1|949.6|0
1651485800000|2022-05-02 10:03:20|951|950.5|951|950.8|951.1|950.8|950.8|950.5|5811
1651485810000|2022-05-02 10:03:30|951.1|950.7|951|950.6|951.1|950.8|950.7|950.4|449
1651485820000|2022-05-02 10:03:40|950.9|950.5|951|950.6|951|950.7|950.7|950.4|0
1651485830000|2022-05-02 10:03:50||950.7||950.7||950.8||950.6|596
1651485840000|2022-05-02 10:04:00|950.9|950.6|950.9|950.5|951|950.6|950.9|950.5|0
1651485850000|2022-05-02 10:04:10|951|950.6|950.9|950.5|951|950.7|950.9|950.5|0
1651485860000|2022-05-02 10:04:20|950.8|950.4|950.8|950.4|950.9|950.5|950.7|950.4|446
1651485870000|2022-05-02 10:04:30|950.7|950.5|950.1|949.7|950.7|950.5|950|949.6|4801
1651485880000|2022-05-02 10:04:40|950.2|949.8|950.2|949.8|950.2|949.9|950.1|949.8|583
1651485890000|2022-05-02 10:04:50|950.3|949.9|950.3|950|950.5|950.1|950.2|949.9|1166
1651485900000|2022-05-02 10:05:00|950.4|950.1|950.3|950|950.5|950.1|950.3|950|0
1651485910000|2022-05-02 10:05:10|950.5|950.1|950.5|950.3|950.9|950.5|950.5|950.1|6535
1651485920000|2022-05-02 10:05:20|950.4|950.2|951.2|950.8|951.4|951.1|950|949.6|50323
1651485930000|2022-05-02 10:05:30|951.1|950.7|950.9|950.7|951.2|950.8|950.8|950.4|995
1651485940000|2022-05-02 10:05:40|950.8|950.8|951.2|950.8|951.5|951.1|950.8|950.7|1060
1651485950000|2022-05-02 10:05:50|951.1|950.7|950.8|950.3|951.1|950.7|950.6|950.2|1326
1651485960000|2022-05-02 10:06:00|950.7|950.2|950.6|950.2|950.7|950.3|950.4|950|0
1651485970000|2022-05-02 10:06:10|950.5|950.1|950.3|949.9|950.6|950.1|950.2|949.9|1416
1651485980000|2022-05-02 10:06:20|950.2|949.8|950.1|949.8|950.4|950|950|949.6|1464
1651485990000|2022-05-02 10:06:30|950.2|949.9|950.2|949.9|950.8|950.4|950.2|949.9|727
1651486000000|2022-05-02 10:06:40|950.3|950|950|949.6|950.5|950.1|949.9|949.6|816
1651486010000|2022-05-02 10:06:50|950.1|949.7|950|949.6|950.3|949.9|949.6|949.3|4110
1651486020000|2022-05-02 10:07:00|950.1|949.7|950.4|950|950.4|950|949.9|949.6|2000
1651486030000|2022-05-02 10:07:10|950.3|949.9|950|949.6|950.4|949.9|949.9|949.5|650
1651486040000|2022-05-02 10:07:20|950.1|949.7|950.6|950.2|950.6|950.3|950.1|949.7|1115
1651486050000|2022-05-02 10:07:30|950.8|950.3|950.7|950.3|950.9|950.5|950.4|950|920
1651486060000|2022-05-02 10:07:40|950.6|950.2|950.7|950.3|951|950.8|950.6|950.2|0
1651486070000|2022-05-02 10:07:50|950.6|950.2|950.9|950.5|951|950.6|950.6|950.2|0
1651486080000|2022-05-02 10:08:00|950.8|950.4|950.9|950.5|951|950.9|950.7|950.3|43818
1651486090000|2022-05-02 10:08:10|950.8|950.6|951.1|950.7|951.5|951.2|950.8|950.6|3442
1651486100000|2022-05-02 10:08:20|951|950.8|951.4|951|951.4|951.1|950.9|950.7|244
1651486110000|2022-05-02 10:08:30|951.5|951.1|951.3|950.9|951.7|951.3|951.2|950.9|1952
1651486120000|2022-05-02 10:08:40|951.4|951|951.4|951|951.7|951.3|951.3|950.9|1171
1651486130000|2022-05-02 10:08:50|951.3|950.9|951.1|950.7|951.4|950.9|951|950.7|7
1651486140000|2022-05-02 10:09:00|951|950.6|951.4|951|951.5|951.1|951|950.6|0
1651486150000|2022-05-02 10:09:10|951.5|951.1|951.5|951.2|951.6|951.3|951.5|951.1|0
1651486160000|2022-05-02 10:09:20|951.7|951.3|951.9|951.5|951.9|951.5|951.5|951.1|1097
1651486170000|2022-05-02 10:09:30|951.8|951.4|952.2|951.8|952.2|952|951.8|951.4|553
1651486180000|2022-05-02 10:09:40|952.3|951.9|952.6|952.2|952.7|952.2|952.2|951.8|10436
1651486190000|2022-05-02 10:09:50|952.5|952.1|953.1|952.7|953.2|952.8|952.3|952.1|16154
1651486200000|2022-05-02 10:10:00|953.2|952.8|953.6|953.3|953.7|953.3|953.1|952.7|0
1651486210000|2022-05-02 10:10:10|953.7|953.2|953.9|953.5|953.9|953.5|953.2|952.9|2760
1651486220000|2022-05-02 10:10:20|954|953.6|954.3|953.9|954.6|954.1|953.9|953.6|1782
1651486230000|2022-05-02 10:10:30|954.2|953.8|954.5|954.2|954.6|954.2|954|953.7|4698
1651486240000|2022-05-02 10:10:40|954.6|954.1|954.7|954.4|954.7|954.4|954.5|954.1|7030
1651486250000|2022-05-02 10:10:50|954.6|954.3|954.2|953.8|954.6|954.3|954|953.6|2537
1651486260000|2022-05-02 10:11:00|954.1|953.7|954|953.6|954.1|953.7|953.9|953.5|418
1651486270000|2022-05-02 10:11:10|954.1|953.7|953.8|953.6|954.3|953.8|953.8|953.5|2540
1651486280000|2022-05-02 10:11:20|953.9|953.5|953.9|953.6|953.9|953.6|953.9|953.5|191
1651486290000|2022-05-02 10:11:30|954|953.7|953.9|953.5|954.2|953.7|953.7|953.5|9440
1651486300000|2022-05-02 10:11:40|953.8|953.6|953.9|953.6|953.9|953.7|953.8|953.5|1839
1651486310000|2022-05-02 10:11:50||953.5||953.5||953.6||953.5|484
1651486320000|2022-05-02 10:12:00|953.8|953.4|953.3|953.1|953.9|953.5|953.3|953.1|6046
1651486330000|2022-05-02 10:12:10||953||953.1||953.1||953|0
1651486350000|2022-05-02 10:12:30|953.2|953|953.3|953|953.3|953|953.2|953|1077
1651486380000|2022-05-02 10:13:00||953.1||953||953.1||953|0
1651486400000|2022-05-02 10:13:20||953.1||953.1||953.1||953.1|0
1651486410000|2022-05-02 10:13:30||953||953||953||953|0
1651486420000|2022-05-02 10:13:40||953.1||953||953.1||953|0
1651486430000|2022-05-02 10:13:50|953.2|952.9|953.3|952.9|953.3|953|952.8|952.4|1246
1651486440000|2022-05-02 10:14:00|953.2|952.8|953.2|952.8|953.3|953|953.2|952.8|0
1651486450000|2022-05-02 10:14:10|953.1|952.7|953.1|952.7|953.2|952.8|953|952.6|928
1651486460000|2022-05-02 10:14:20|953.2|952.8|953.2|952.9|953.2|952.9|953.1|952.6|500
1651486470000|2022-05-02 10:14:30|953.1|952.8|953.2|952.9|953.2|952.9|953.1|952.8|464
1651486480000|2022-05-02 10:14:40|953.3|953|953.5|953.1|953.7|953.3|953.2|952.9|4372
1651486490000|2022-05-02 10:14:50|953.4|953|953.5|953.1|953.5|953.2|953.3|953|464
1651486500000|2022-05-02 10:15:00|953.4|953|953.5|953.2|953.6|953.2|953|952.6|1461
1651486510000|2022-05-02 10:15:10|953.4|953.1|953.1|952.8|953.4|953.1|953.1|952.7|4050
1651486520000|2022-05-02 10:15:20|953.2|952.9|953|952.7|953.2|952.9|952.8|952.5|2123
1651486530000|2022-05-02 10:15:30|952.9|952.6|953|952.7|953|952.8|952.8|952.5|14251
1651486540000|2022-05-02 10:15:40|952.9|952.6|952.9|952.6|952.9|952.6|952.9|952.6|0
1651486550000|2022-05-02 10:15:50|952.8|952.7|953|952.8|953|952.8|952.8|952.7|100
1651486560000|2022-05-02 10:16:00||952.7||952.7||952.7||952.7|0
1651486570000|2022-05-02 10:16:10||952.8||952.7||952.8||952.7|0
1651486580000|2022-05-02 10:16:20||952.8||952.7||952.8||952.7|0
1651486590000|2022-05-02 10:16:30|952.9|952.6|952.9|952.5|953|952.6|952.7|952.5|2194
1651486600000|2022-05-02 10:16:40|953|952.6|953|952.7|953|952.8|953|952.6|0
1651486610000|2022-05-02 10:16:50|952.9|952.6|953|952.6|953|952.6|952.8|952.5|518
1651486620000|2022-05-02 10:17:00|952.9|952.7|953|952.7|953|952.7|952.9|952.6|583
1651486630000|2022-05-02 10:17:10||952.8||952.8||952.8||952.8|0
1651486640000|2022-05-02 10:17:20|953.2|952.9|953.2|953|953.7|953.3|953.2|952.7|1557
1651486650000|2022-05-02 10:17:30|953.3|952.9|953.3|952.9|953.4|953.1|952.9|952.7|6527
1651486660000|2022-05-02 10:17:40|953.4|953|953.7|953.3|953.7|953.4|953.4|953|0
1651486670000|2022-05-02 10:17:50|953.6|953.2|953.8|953.4|953.8|953.5|953.5|953.1|0
1651486680000|2022-05-02 10:18:00|953.9|953.5|954.1|953.8|954.3|953.9|953.9|953.5|1766
1651486690000|2022-05-02 10:18:10|954|953.7|954.1|953.8|954.3|953.9|953.9|953.5|1000
1651486700000|2022-05-02 10:18:20|954|953.7|954.1|953.7|954.1|953.7|954|953.7|0
1651486710000|2022-05-02 10:18:30|954|953.6|953.7|953.4|954|953.6|953.6|953.3|1195
1651486720000|2022-05-02 10:18:40|953.9|953.3|953.8|953.4|954|953.7|953.7|953.3|2438
1651486730000|2022-05-02 10:18:50|953.7|953.5|954|953.6|954|953.7|953.7|953.4|0
1651486740000|2022-05-02 10:19:00|954.1|953.7|954.1|953.7|954.2|953.8|954|953.7|0
1651486750000|2022-05-02 10:19:10|954|953.6|953.5|953.2|954|953.8|953.5|953.1|13
1651486760000|2022-05-02 10:19:20|953.4|953.1|953.5|953.1|953.5|953.2|953|952.7|6582
1651486770000|2022-05-02 10:19:30|953.6|953.2|953.5|953.2|953.6|953.2|953.5|953.1|0
1651486780000|2022-05-02 10:19:40|953.4|953.1|953.3|952.9|953.5|953.2|953.2|952.8|267
1651486790000|2022-05-02 10:19:50|953.2|952.8|953.4|953.1|953.4|953.1|953.1|952.8|0
1651486800000|2022-05-02 10:20:00|953.3|953|953.4|953.1|953.4|953.1|952.9|952.6|1617
1651486810000|2022-05-02 10:20:10|953.3|953.2|953.2|952.9|953.3|953.2|952.8|952.5|4667
1651486820000|2022-05-02 10:20:20|953.1|952.8|952.9|952.5|953.3|952.9|952.7|952.5|11
1651486830000|2022-05-02 10:20:30|953|952.6|952.8|952.5|953|952.6|952.8|952.5|0
1651486840000|2022-05-02 10:20:40|952.9|952.6|953.1|952.7|953.1|952.7|952.8|952.6|0
1651486850000|2022-05-02 10:20:50||952.8||952.7||952.8||952.7|0
1651486860000|2022-05-02 10:21:00|953|952.6|952.9|952.5|953|952.7|952.7|952.5|2165
1651486870000|2022-05-02 10:21:10|952.8|952.6|953|952.7|953|952.8|952.8|952.5|0
1651486880000|2022-05-02 10:21:20|952.9|952.8|952.9|952.6|952.9|952.8|952.6|952.3|1259
1651486890000|2022-05-02 10:21:30|953.1|952.7|953.2|952.9|953.2|952.9|953|952.6|0
1651486900000|2022-05-02 10:21:40|953.3|953|953.3|953|953.3|953|953.2|952.9|0
1651486920000|2022-05-02 10:22:00|953.2|953.1|953.3|953.1|953.4|953.1|953.2|953|0
1651486930000|2022-05-02 10:22:10|953.4|953.2|953.4|953.1|953.4|953.3|953.3|953.1|583
1651486940000|2022-05-02 10:22:20|953.3|953|953.2|952.9|953.4|953|953.1|952.9|1244
1651486950000|2022-05-02 10:22:30|953.1|953|953.6|953.3|953.7|953.3|953.1|952.9|2484
1651486960000|2022-05-02 10:22:40|953.7|953.2|953.5|953.2|953.7|953.2|953.5|953.2|0
1651486970000|2022-05-02 10:22:50|953.6|953.3|953.5|953.3|953.6|953.3|953.5|953.2|0
1651486990000|2022-05-02 10:23:10|953.7|953.2|953.7|953.3|954|953.8|953.5|953.2|10266
1651487000000|2022-05-02 10:23:20|953.6|953.4|953.7|953.4|953.7|953.4|953.6|953.3|0
1651487010000|2022-05-02 10:23:30|953.6|953.3|953.6|953.3|953.7|953.4|953.5|953.3|487
1651487020000|2022-05-02 10:23:40|953.7|953.4|953.7|953.4|953.9|953.6|953.6|953.3|451
1651487030000|2022-05-02 10:23:50|953.8|953.5|954.1|953.7|954.2|953.8|953.7|953.4|461
1651487040000|2022-05-02 10:24:00|954.2|953.8|954.2|953.9|954.3|954|954.1|953.7|0
1651487050000|2022-05-02 10:24:10|954.3|953.8|954.2|953.9|954.3|954.1|954.1|953.8|0
1651487060000|2022-05-02 10:24:20|954.3|954|953.6|953.3|954.3|954|953.6|953.3|3455
1651487070000|2022-05-02 10:24:30|953.7|953.4|953.6|953.3|953.8|953.5|953.5|953.3|566
1651487080000|2022-05-02 10:24:40|953.5|953.1|953.6|953.3|953.9|953.5|953.3|953|845
1651487090000|2022-05-02 10:24:50|953.5|953.2|953.6|953.3|953.7|953.4|953.4|953.2|486
1651487100000|2022-05-02 10:25:00|953.7|953.2|953.5|953.2|953.7|953.4|953.4|953.2|583
1651487110000|2022-05-02 10:25:10|953.4|953.1|953.1|952.8|953.4|953.1|953.1|952.7|1468
1651487120000|2022-05-02 10:25:20|953.2|952.9|953.3|952.9|953.3|953|953.1|952.8|0
1651487130000|2022-05-02 10:25:30|953.2|952.8|952.7|952.3|953.2|952.8|952.6|952.3|366
1651487140000|2022-05-02 10:25:40|952.6|952.2|952.5|952.2|952.6|952.3|952.4|952|556
1651487150000|2022-05-02 10:25:50|952.4|952.1|952.5|952.1|952.5|952.3|952.4|952.1|570
1651487160000|2022-05-02 10:26:00|952.4|952|953|952.7|953|952.7|952.3|952|2417
1651487170000|2022-05-02 10:26:10|953.1|952.6|953.5|953.1|953.6|953.2|952.9|952.6|0
1651487180000|2022-05-02 10:26:20|953.4|952.9|953.5|953.1|953.6|953.2|953|952.7|156
1651487190000|2022-05-02 10:26:30|953.4|953|953.2|952.9|953.5|953.1|953.1|952.8|1844
1651487200000|2022-05-02 10:26:40|953.1|952.8|953.6|953.3|953.6|953.3|953|952.8|804
1651487210000|2022-05-02 10:26:50|953.7|953.2|953.6|953.3|953.8|953.5|953.5|953.2|2230
1651487220000|2022-05-02 10:27:00|953.5|953.2|953.4|953.1|953.5|953.2|953.4|953.1|3381
1651487230000|2022-05-02 10:27:10|953.3|953|953.1|952.8|953.3|953|953.1|952.8|0
1651487240000|2022-05-02 10:27:20|953.3|952.9|953.5|953.2|953.5|953.2|953.3|952.9|3311
1651487250000|2022-05-02 10:27:30|953.4|953.1|953.5|953.2|953.6|953.2|953.3|953|1762
1651487260000|2022-05-02 10:27:40|953.4|953.1|953.6|953.2|953.8|953.4|953.4|953.1|0
1651487270000|2022-05-02 10:27:50|953.7|953.3|953.6|953.2|953.8|953.5|953.5|953.1|3111
1651487280000|2022-05-02 10:28:00|953.5|953.1|953.5|953.2|953.6|953.2|953.3|952.9|525
1651487290000|2022-05-02 10:28:10|953.4|953.1|953.2|952.8|953.4|953.1|953.2|952.8|173
1651487300000|2022-05-02 10:28:20|953.3|952.9|952.9|952.7|953.4|953.1|952.9|952.7|0
1651487310000|2022-05-02 10:28:30|953|952.8|953.1|952.7|953.1|952.8|953|952.7|0
1651487320000|2022-05-02 10:28:40|953.2|952.8|953.1|952.8|953.2|952.9|953.1|952.8|0
1651487330000|2022-05-02 10:28:50|953.2|952.9|953|952.7|953.2|952.9|953|952.7|0
1651487340000|2022-05-02 10:29:00|953.1|952.8|953|952.7|953.2|952.9|952.9|952.7|0
1651487350000|2022-05-02 10:29:10|953.1|952.8|953.1|952.8|953.2|952.8|953.1|952.7|0
1651487360000|2022-05-02 10:29:20|953.2|952.9|953.5|953.2|953.5|953.3|953.2|952.9|1394
1651487370000|2022-05-02 10:29:30|953.4|953.1|953.7|953.4|953.7|953.4|953.4|953.1|1811
1651487380000|2022-05-02 10:29:40|953.6|953.3|953.5|953.2|953.7|953.3|953.5|953.1|0
1651487390000|2022-05-02 10:29:50|953.4|953.1|953.6|953.3|953.6|953.3|953.4|953.1|0
1651487400000|2022-05-02 10:30:00||953.4||953.3||953.4||953.3|0
1651487410000|2022-05-02 10:30:10|953.5|953.4|953.6|953.4|953.6|953.5|953.5|953.3|6825
1651487420000|2022-05-02 10:30:20|953.3|953.3|953.5|953.4|953.6|953.4|953.3|953.2|6641
1651487430000|2022-05-02 10:30:30|953.4|953.3|953.2|953|953.5|953.3|953.1|952.9|3003
1651487440000|2022-05-02 10:30:40|953.3|953.1|953.2|952.9|953.3|953.1|953.2|952.9|0
1651487450000|2022-05-02 10:30:50|953.1|952.8|952.8|952.5|953.2|952.9|952.8|952.5|0
1651487460000|2022-05-02 10:31:00|952.9|952.4|952.8|952.5|953.1|952.8|952.7|952.3|0
1651487470000|2022-05-02 10:31:10||952.6||952.5||952.6||952.5|0
1651487480000|2022-05-02 10:31:20|952.9|952.6|953|952.7|953.1|952.7|952.8|952.5|616
1651487490000|2022-05-02 10:31:30|953.1|952.8|953.3|953|953.3|953|953.1|952.7|0
1651487500000|2022-05-02 10:31:40|953.5|953.1|953.4|953.1|953.5|953.2|953.3|953.1|1224
1651487510000|2022-05-02 10:31:50|953.6|953.5|953.6|953.3|953.6|953.5|953.4|953.1|8500
1651487520000|2022-05-02 10:32:00|953.5|953.4|953.5|953.3|953.5|953.4|953.4|953.2|888
1651487530000|2022-05-02 10:32:10|953.4|953.2|953.5|953.3|953.5|953.3|953.4|953.2|0
1651487540000|2022-05-02 10:32:20|953.4|953.2|953.4|953.2|953.4|953.2|953.4|953.2|201
1651487550000|2022-05-02 10:32:30|953.3|953.1|953.3|953|953.4|953.1|953.2|952.9|1663
1651487560000|2022-05-02 10:32:40|953.4|953.1|953.4|953.2|953.4|953.3|953.4|953.1|0
1651487580000|2022-05-02 10:33:00|953.3|953.1|953.3|953|953.4|953.1|953.3|953|0
1651487590000|2022-05-02 10:33:10|953.4|953.1|953.5|953.4|953.6|953.5|953.4|953.1|5180
1651487600000|2022-05-02 10:33:20|953.6|953.3|953.6|953.3|953.6|953.4|953.5|953.3|1125
1651487610000|2022-05-02 10:33:30|953.5|953.2|953.3|953.2|953.6|953.3|953.3|953.2|583
1651487620000|2022-05-02 10:33:40|953.2|953.1|953.1|952.7|953.4|953.1|953|952.7|2687
1651487630000|2022-05-02 10:33:50|953|952.8|953|952.8|953|952.8|953|952.8|0
1651487640000|2022-05-02 10:34:00|953.2|952.9|953.2|952.9|953.3|953|953.2|952.9|1004
1651487650000|2022-05-02 10:34:10|953.3|953|953.4|953.1|953.5|953.2|953.3|953|0
1651487660000|2022-05-02 10:34:20|953.3|953|954|953.7|954|953.7|953.2|953|4559
1651487670000|2022-05-02 10:34:30|953.9|953.6|953.7|953.4|954|953.6|953.5|953.2|6938
1651487680000|2022-05-02 10:34:40|953.6|953.3|953.4|953.1|954.1|953.7|953.4|953.1|615
1651487690000|2022-05-02 10:34:50|953.3|953|953.4|953.1|953.6|953.3|953.2|952.9|0
1651487700000|2022-05-02 10:35:00|953.6|953.2|953.5|953.2|953.7|953.3|953.4|953.2|0
1651487710000|2022-05-02 10:35:10|953.4|953.1|953.1|952.9|953.4|953.1|953.1|952.9|488
1651487720000|2022-05-02 10:35:20|953|953|953.1|952.9|953.3|953|953|952.9|0
1651487730000|2022-05-02 10:35:30|953.2|953|953.2|952.9|953.3|953|953.1|952.9|0
1651487740000|2022-05-02 10:35:40|953.3|953|953.1|952.9|953.4|953.1|953|952.9|1758
1651487750000|2022-05-02 10:35:50|953|952.8|953.1|952.8|953.5|953.1|952.9|952.7|925
1651487760000|2022-05-02 10:36:00|953|952.7|952.9|952.7|953|952.7|952.8|952.7|583
1651487770000|2022-05-02 10:36:10|952.8|952.6|952.5|952.3|953|952.6|952.4|952.2|8004
1651487780000|2022-05-02 10:36:20|952.6|952.4|952.8|952.5|952.8|952.6|952.5|952.3|1347
1651487790000|2022-05-02 10:36:30|952.7|952.4|952.7|952.4|952.8|952.5|952.6|952.4|0
1651487800000|2022-05-02 10:36:40|952.8|952.3|952.6|952.5|953|952.7|952.6|952.3|2493
1651487810000|2022-05-02 10:36:50|952.7|952.3|952.6|952.3|952.7|952.4|952.6|952.3|557
1651487820000|2022-05-02 10:37:00||952.4||952.4||952.4||952.3|0
1651487830000|2022-05-02 10:37:10||952.3||952.3||952.3||952.3|0
1651487840000|2022-05-02 10:37:20|952.5|952.4|952.6|952.4|952.6|952.4|952.5|952.3|0
1651487850000|2022-05-02 10:37:30|952.5|952.3|952.6|952.4|952.6|952.5|952.4|952.3|3
1651487860000|2022-05-02 10:37:40|952.7|952.5|952.6|952.3|952.9|952.6|952.6|952.3|196
1651487870000|2022-05-02 10:37:50||952.4||952.4||952.4||952.3|0
1651487880000|2022-05-02 10:38:00|952.7|952.5|952.9|952.5|953|952.6|952.7|952.4|351
1651487890000|2022-05-02 10:38:10|953|952.6|953|952.6|953.1|952.8|953|952.5|0
1651487900000|2022-05-02 10:38:20|953.1|952.7|953.2|952.8|953.3|953|953.1|952.7|0
1651487910000|2022-05-02 10:38:30|953.3|952.9|953.4|953.1|953.6|953.2|953.3|952.9|0
1651487920000|2022-05-02 10:38:40|953.5|953.2|953.2|952.9|953.5|953.2|953.2|952.8|438
1651487930000|2022-05-02 10:38:50|953.3|953|953.3|953|953.3|953.1|953.3|953|0
1651487940000|2022-05-02 10:39:00|953.5|953.1|954.1|953.9|954.1|953.9|953.5|953.1|2511
1651487950000|2022-05-02 10:39:10|954.2|954|954.2|953.9|954.3|954.1|954.2|953.9|758
1651487960000|2022-05-02 10:39:20|954.3|954|954.3|954|954.3|954.1|953.9|953.7|7768
1651487970000|2022-05-02 10:39:30|954.4|954.1|954.6|954.3|954.8|954.5|954.4|954|3075
1651487980000|2022-05-02 10:39:40|954.5|954.2|954.4|954|954.7|954.4|954.3|954|2325
1651487990000|2022-05-02 10:39:50|954.3|954.1|954.4|954|954.5|954.1|954.1|953.9|698
1651488000000|2022-05-02 10:40:00|954.3|954.1|953.9|953.6|954.3|954.1|953.7|953.5|3064
1651488010000|2022-05-02 10:40:10|954|953.5|954|953.7|954.3|953.9|954|953.5|0
1651488020000|2022-05-02 10:40:20|953.9|953.6|954|953.6|954.2|953.9|953.9|953.6|4042
1651488030000|2022-05-02 10:40:30|953.9|953.7|954.2|953.8|954.2|954|953.9|953.7|400
1651488040000|2022-05-02 10:40:40|954.3|953.9|954.2|953.8|954.4|954|954.2|953.8|400
1651488050000|2022-05-02 10:40:50|954.3|953.9|954.1|953.8|954.4|954.1|954.1|953.7|0
1651488060000|2022-05-02 10:41:00|954|953.7|954.2|954|954.3|954|953.8|953.5|1078
1651488070000|2022-05-02 10:41:10|954.3|953.9|954.6|954.3|954.8|954.6|954.3|953.9|7712
1651488080000|2022-05-02 10:41:20|954.5|954.2|954.4|954.1|954.6|954.3|954.3|954.1|0
1651488090000|2022-05-02 10:41:30|954.5||954.4||954.5||954.3||0
1651488100000|2022-05-02 10:41:40|954.3|954|954.1|953.7|954.4|954|954.1|953.7|1906
1651488110000|2022-05-02 10:41:50|954|953.6|953.9|953.6|954|953.6|953.8|953.4|2768
1651488120000|2022-05-02 10:42:00|954|953.7|953.9|953.5|954|953.7|953.8|953.5|1970
1651488130000|2022-05-02 10:42:10||953.6||953.5||953.6||953.5|0
1651488140000|2022-05-02 10:42:20|953.8|953.6|953.8|953.5|954|953.7|953.8|953.5|0
1651488150000|2022-05-02 10:42:30|953.7|953.4|951.9|951.4|953.8|953.5|950.4|950.2|71977
1651488160000|2022-05-02 10:42:40|952|951.5|953|952.7|953.2|952.9|950.1|950|49991
1651488170000|2022-05-02 10:42:50|952.9|952.6|952.4|952|953.1|952.9|951.4|951.2|22344
1651488180000|2022-05-02 10:43:00|952.3|951.9|953.2|952.8|953.2|952.9|952.2|951.7|4967
1651488190000|2022-05-02 10:43:10|953.3|952.9|953.3|952.9|953.5|953|952.7|952.6|2000
1651488200000|2022-05-02 10:43:20|953.2|952.8|953.2|952.8|953.3|953|953|952.6|1262
1651488210000|2022-05-02 10:43:30|953.3|952.9|953.3|952.9|953.7|953.4|953.2|952.8|6006
1651488220000|2022-05-02 10:43:40|953.4|953|953.5|953.2|953.8|953.7|953.4|952.9|11335
1651488230000|2022-05-02 10:43:50|953.4|953|953.8|953.4|953.8|953.4|953.3|952.8|9201
1651488240000|2022-05-02 10:44:00|953.9|953.5|954.3|954.1|954.5|954.1|953.9|953.5|6055
1651488250000|2022-05-02 10:44:10|954.4|954.2|954.4|954.2|954.5|954.2|954.4|954.2|1922
1651488260000|2022-05-02 10:44:20|954.3||954.4||954.4||954.3||0
1651488270000|2022-05-02 10:44:30|954.3|954|954.7|954.3|954.8|954.5|954.2|954|2493
1651488280000|2022-05-02 10:44:40|954.8|954.4|954.8|954.4|954.8|954.6|954.6|954.3|2294
1651488290000|2022-05-02 10:44:50|954.7|954.3|954.8|954.4|954.8|954.5|954.2|953.9|7116
1651488300000|2022-05-02 10:45:00|954.9|954.5|954.7|954.3|955|954.7|954.6|954.3|1666
1651488310000|2022-05-02 10:45:10|954.6|954.2|954.3|954.1|954.7|954.2|954.3|954.1|701
1651488320000|2022-05-02 10:45:20|954.2|954|954.2|953.9|954.4|954|954.2|953.9|1762
1651488330000|2022-05-02 10:45:30|954.3|954|954.2|953.9|954.4|954|954.2|953.9|0
1651488340000|2022-05-02 10:45:40||954||954||954||954|0
1651488350000|2022-05-02 10:45:50|954.1|953.8|954.1|953.8|954.4|954.2|953.5|953.2|55146
1651488360000|2022-05-02 10:46:00|954|953.7|953.9|953.6|954.1|953.7|953.6|953.2|3632
1651488370000|2022-05-02 10:46:10|954|953.7|954|953.7|954|953.8|953.8|953.4|1708
1651488380000|2022-05-02 10:46:20|953.9|953.6|953.8|953.4|953.9|953.6|953.5|953.1|0
1651488390000|2022-05-02 10:46:30|953.7|953.3|953.7|953.4|953.9|953.5|953.7|953.3|0
1651488400000|2022-05-02 10:46:40|953.6|953.3|953.6|953.3|953.7|953.4|953.5|953.1|0
1651488410000|2022-05-02 10:46:50|953.7|953.4|953.7|953.3|953.8|953.4|953.6|953.3|0
1651488420000|2022-05-02 10:47:00|953.8|953.4|954.2|954|954.4|954.1|953.8|953.4|2254
1651488430000|2022-05-02 10:47:10|954.4|954.1|954.4|954.1|954.4|954.1|954.3|954.1|563
1651488440000|2022-05-02 10:47:20|954.5|954.2|954.3|953.9|954.5|954.2|954.2|953.9|1607
1651488450000|2022-05-02 10:47:30|954.2|954|954.5|954.1|954.6|954.3|954.2|954|593
1651488460000|2022-05-02 10:47:40|954.6|954.2|954.5|954.1|954.6|954.2|954.5|954.1|0
1651488470000|2022-05-02 10:47:50|954.4|954|954.3|954|954.5|954.1|954.3|954|0
1651488480000|2022-05-02 10:48:00|954.4|954.1|954.3|954|954.5|954.1|954.3|954|0
1651488490000|2022-05-02 10:48:10|954.4|954.1|954.2|954|954.4|954.1|954.2|954|0
1651488500000|2022-05-02 10:48:20|954.3|953.9|953.9|953.6|954.3|954|953.9|953.5|4221
1651488510000|2022-05-02 10:48:30|954|953.5|954.2|953.8|954.3|954|953.9|953.5|0
1651488520000|2022-05-02 10:48:40|954.3|953.9|954.3|954|954.3|954|954.1|953.7|0
1651488530000|2022-05-02 10:48:50|954.2|953.9|954|953.7|954.3|954|953.9|953.6|0
1651488540000|2022-05-02 10:49:00|954.1|953.8|954|953.7|954.1|953.8|954|953.7|0
1651488550000|2022-05-02 10:49:10|953.9|953.6|954|953.7|954.2|953.9|953.9|953.6|0
1651488560000|2022-05-02 10:49:20|954.1|953.8|954.6|954.3|954.6|954.4|954.1|953.8|4906
1651488580000|2022-05-02 10:49:40|954.5|954.4|954.3|954|954.5|954.4|954.2|953.8|6913
1651488590000|2022-05-02 10:49:50|954.2|954.1|954.9|954.6|954.9|954.6|954.2|954|3538
1651488600000|2022-05-02 10:50:00|954.8|954.7|955|954.6|955|954.8|954.8|954.5|0
1651488610000|2022-05-02 10:50:10|954.9|954.7|954.8|954.5|955|954.8|954.8|954.5|398
1651488620000|2022-05-02 10:50:20|954.9|954.6|954.9|954.6|955|954.7|954.9|954.5|0
1651488630000|2022-05-02 10:50:30|954.8|954.5|954.8|954.5|954.9|954.6|954.7|954.5|0
1651488640000|2022-05-02 10:50:40|954.7|954.4|954.6|954.2|954.8|954.4|954.5|954.1|1644
1651488650000|2022-05-02 10:50:50|954.5|954.1|954.6|954.3|954.7|954.4|954.4|954|0
1651488660000|2022-05-02 10:51:00|954.7|954.4|954.7|954.4|954.7|954.5|954.6|954.3|0
1651488670000|2022-05-02 10:51:10|954.8|954.5|954.6|954.2|955|954.7|954.6|954.2|1879
1651488680000|2022-05-02 10:51:20|954.7|954.3|954.8|954.5|954.8|954.5|954.4|954|0
1651488690000|2022-05-02 10:51:30|954.9|954.4|955|954.8|955|954.9|954.8|954.4|1487
1651488700000|2022-05-02 10:51:40|954.9|954.7|955|954.7|955|954.7|954.9|954.6|457
1651488710000|2022-05-02 10:51:50|954.9|954.6|954.9|954.6|954.9|954.6|954.8|954.5|561
1651488720000|2022-05-02 10:52:00|954.6|954.5|954.5|954.2|954.6|954.5|954.2|954|3833
1651488730000|2022-05-02 10:52:10|954.6|954.3|955.7|955.5|955.9|955.7|954.5|954.2|106264
1651488740000|2022-05-02 10:52:20|955.6|955.6|955.6|955.3|956|955.7|955.5|955.2|1866
1651488750000|2022-05-02 10:52:30|955.5|955.4|955.6|955.5|955.6|955.5|955.4|955.3|0
1651488760000|2022-05-02 10:52:40|955.8|955.4|955.4|955.2|955.8|955.5|955.3|955.2|3562
1651488770000|2022-05-02 10:52:50|955.3|955.1|955.3|955|955.3|955.1|955.3|955|711
1651488780000|2022-05-02 10:53:00|955.4|955.1|955.6|955.3|955.7|955.3|955.4|955|1343
1651488790000|2022-05-02 10:53:10|955.5|955.2|955.5|955.3|955.5|955.3|955.4|955.1|2359
1651488800000|2022-05-02 10:53:20|955.6|955.4|955.6|955.4|955.6|955.4|955.5|955.2|152
1651488810000|2022-05-02 10:53:30||955.5||955.5||955.5||955.5|0
1651488820000|2022-05-02 10:53:40|955.8|955.6|956|955.7|956|955.8|955.8|955.5|689
1651488830000|2022-05-02 10:53:50|956.1|955.8|956.1|955.8|956.4|956.1|956|955.7|1991
1651488840000|2022-05-02 10:54:00|956|955.9|956.1|956|956.3|956.2|956|955.8|1524
1651488850000|2022-05-02 10:54:10|956|955.8|956|955.8|956.2|955.9|956|955.8|2246
1651488860000|2022-05-02 10:54:20|955.9|955.7|956|955.7|956.2|955.9|955.8|955.5|1530
1651488870000|2022-05-02 10:54:30|955.9|955.6|955.7|955.4|955.9|955.6|955.5|955.4|2341
1651488880000|2022-05-02 10:54:40|955.8|955.5|956.2|955.9|956.2|956.1|955.8|955.4|2330
1651488890000|2022-05-02 10:54:50|956.1|955.8|956.1|955.7|956.4|956.1|956|955.6|2520
1651488900000|2022-05-02 10:55:00|956|955.8|955.8|955.5|956|955.8|955.7|955.4|731
1651488910000|2022-05-02 10:55:10|955.9|955.4|955.9|955.7|955.9|955.7|955.8|955.4|1235
1651488920000|2022-05-02 10:55:20|956|955.8|956.5|956.1|956.5|956.2|956|955.8|657
1651488930000|2022-05-02 10:55:30|956.6|956.2|956.5|956.1|956.7|956.4|956.4|956.1|2260
1651488940000|2022-05-02 10:55:40|956.4|956|956.5|956.3|956.5|956.3|956.3|956|156
1651488950000|2022-05-02 10:55:50|956.6|956.4|956.8|956.5|957|956.7|956.6|956.4|2231
1651488960000|2022-05-02 10:56:00||956.6||956.6||956.6||956.5|0
1651488970000|2022-05-02 10:56:10|957|956.7|957.5|957.3|957.7|957.5|956.9|956.6|4815
1651488980000|2022-05-02 10:56:20|957.4|957.2|957.4|957.2|957.5|957.3|957.3|956.9|12908
1651488990000|2022-05-02 10:56:30|957.5|957.1|957|956.7|957.9|957.5|957|956.7|5733
1651489000000|2022-05-02 10:56:40||956.8||956.8||956.8||956.8|0
1651489010000|2022-05-02 10:56:50|956.9|956.7|956.7|956.3|956.9|956.7|956.7|956.3|2401
1651489020000|2022-05-02 10:57:00|956.6|956.2|956.3|955.9|956.7|956.4|956.2|955.8|0
1651489030000|2022-05-02 10:57:10|956.4|956|956.4|956|956.4|956.1|956.3|955.9|0
1651489040000|2022-05-02 10:57:20|956.3|955.9|955.8|955.6|956.3|955.9|955.8|955.6|1129
1651489050000|2022-05-02 10:57:30|955.7|955.5|955.8|955.5|955.8|955.6|955.7|955.3|488
1651489060000|2022-05-02 10:57:40|955.9|955.6|955.8|955.6|956|955.7|955.7|955.3|1185
1651489070000|2022-05-02 10:57:50||955.7||955.6||955.7||955.6|0
1651489080000|2022-05-02 10:58:00|956|955.7|956|955.7|956|955.8|955.9|955.7|16
1651489090000|2022-05-02 10:58:10|955.9|955.6|955.9|955.5|956|955.6|955.7|955.5|1087
1651489100000|2022-05-02 10:58:20|955.8|955.6|955.5|955.2|955.8|955.6|955.4|955|557
1651489110000|2022-05-02 10:58:30||955.1||955.1||955.1||955.1|0
1651489120000|2022-05-02 10:58:40||955.2||955.2||955.4||955.2|0
1651489130000|2022-05-02 10:58:50|955.4|955.1|955.1|954.7|955.5|955.1|954.9|954.6|550
1651489140000|2022-05-02 10:59:00|955.2|954.8|955.4|955|955.4|955.2|955.2|954.8|193
1651489150000|2022-05-02 10:59:10||955.1||955||955.2||955|0
1651489160000|2022-05-02 10:59:20|955.3|955.1|955.3|955.1|955.3|955.1|955.3|955|0
1651489170000|2022-05-02 10:59:30|955.4|955|955.4|955|955.5|955.1|955.4|955|0
1651489180000|2022-05-02 10:59:40|955.5|955.1|955.4|955.1|955.5|955.1|955.2|954.9|0
1651489190000|2022-05-02 10:59:50|955.3|955.2|955.7|955.3|955.8|955.5|955.3|955.2|0
1651489200000|2022-05-02 11:00:00|955.6|955.4|955.5|955.3|955.8|955.5|955.5|955.2|2486
1651489320000|2022-05-02 11:02:00|956.1|955.6|956|955.6|956.4|955.9|955.8|955.6|2547
1651489330000|2022-05-02 11:02:10|956.2|955.5|956|955.7|956.2|955.8|955.6|955.2|9003
1651489340000|2022-05-02 11:02:20|956.1|955.8|955.8|955.5|956.1|955.8|955.7|955.3|1820
1651489350000|2022-05-02 11:02:30|955.9|955.6|956|955.7|956|955.7|955.9|955.6|1066
1651489360000|2022-05-02 11:02:40|955.9|955.6|955.2|955|955.9|955.6|955.1|954.9|13888
1651489370000|2022-05-02 11:02:50|955.1|954.9|955|954.7|955.1|954.9|955|954.6|720
1651489380000|2022-05-02 11:03:00|955.1|954.8|955.4|955|955.5|955.1|955.1|954.7|3262
1651489390000|2022-05-02 11:03:10|955.5|955.1|955.8|955.4|956|955.6|955.5|955.1|329
1651489400000|2022-05-02 11:03:20|955.7|955.3|955.7|955.3|955.7|955.3|955.5|955.2|200
1651489410000|2022-05-02 11:03:30|955.6|955.4|955.6|955.3|955.7|955.4|955.6|955.3|0
1651489420000|2022-05-02 11:03:40|955.5|955.4|955.5|955.2|955.6|955.4|955.5|955.1|0
1651489430000|2022-05-02 11:03:50||955.1||955.3||955.3||955.1|0
1651489440000|2022-05-02 11:04:00|955.4|955.2|955.4|955.1|955.4|955.2|955.4|955.1|1161
1651489450000|2022-05-02 11:04:10|955.3|955|955.2|954.9|955.3|955|955.2|954.9|0
1651489460000|2022-05-02 11:04:20|955.3|954.8|955.1|954.9|955.3|954.9|955.1|954.8|697
1651489470000|2022-05-02 11:04:30|955|954.8|955.4|955.1|955.4|955.1|954.7|954.4|5584
1651489480000|2022-05-02 11:04:40|955.3|955|955.2|954.8|955.3|955|955.1|954.7|88
1651489490000|2022-05-02 11:04:50|955.3|954.9|955.3|954.9|955.3|955|955.3|954.9|646
1651489500000|2022-05-02 11:05:00|955.2|954.8|955.1|954.7|955.2|954.8|955.1|954.7|0
1651489510000|2022-05-02 11:05:10|955|954.6|955|954.7|955.1|954.8|955|954.6|500
1651489520000|2022-05-02 11:05:20|955.1|954.8|955.3|955|955.3|955|955.1|954.7|3940
1651489530000|2022-05-02 11:05:30|955.4|955.1|955.4|955|955.6|955.2|955.3|955|0
1651489540000|2022-05-02 11:05:40|955.3|954.9|955.3|955|955.3|955|955.3|954.9|0
1651489560000|2022-05-02 11:06:00||955.1||955||955.2||955|307
1651489580000|2022-05-02 11:06:20|955.4|955.1|955.9|955.6|956.3|955.9|955.4|955.1|1811
1651489590000|2022-05-02 11:06:30|956|955.7|955.8|955.5|956.1|955.7|955.8|955.5|1880
1651489600000|2022-05-02 11:06:40|955.9|955.6|956.1|955.7|956.2|955.8|955.9|955.6|1828
1651489610000|2022-05-02 11:06:50|956|955.6|956|955.7|956|955.8|955.8|955.6|407
1651489620000|2022-05-02 11:07:00|955.9|955.6|955.5|955.2|955.9|955.6|955.5|955.1|1931
1651489630000|2022-05-02 11:07:10||955.1||955.2||955.2||955.1|0
1651489640000|2022-05-02 11:07:20|955.4|955.1|955.1|954.9|955.4|955.1|955|954.9|1698
1651489650000|2022-05-02 11:07:30|955.2|955|955.2|954.9|955.3|955.1|955.2|954.9|986
1651489660000|2022-05-02 11:07:40|955.3|955|955.4|955|955.5|955.2|955.3|954.9|0
1651489670000|2022-05-02 11:07:50|955.3|954.9|955.4|955.2|955.6|955.2|955.3|954.9|1187
1651489690000|2022-05-02 11:08:10|955.3|955.1|955.3|955|955.7|955.5|955.2|954.9|9941
1651489700000|2022-05-02 11:08:20|955.4|955.1|955.2|954.9|955.4|955.1|955.1|954.9|1006
1651489710000|2022-05-02 11:08:30|955.1|955|955.2|954.9|955.3|955.1|955.1|954.9|1826
1651489720000|2022-05-02 11:08:40|955.1||955.2||955.2||955.1||0
1651489730000|2022-05-02 11:08:50|955.1|955|954.8|954.6|955.1|955|954.7|954.4|2079
1651489740000|2022-05-02 11:09:00|954.9|954.7|955|954.7|955.1|954.7|954.9|954.7|0
1651489750000|2022-05-02 11:09:10||954.6||954.6||954.7||954.6|0
1651489760000|2022-05-02 11:09:20|954.9|954.7|955|954.6|955|954.8|954.8|954.6|5685
1651489770000|2022-05-02 11:09:30|954.9|954.7|954.6|954.4|955|954.7|954.6|954.4|2010
1651489780000|2022-05-02 11:09:40|954.5|954.3|954.5|954.1|954.7|954.5|954.4|954|2146
1651489790000|2022-05-02 11:09:50|954.4|954|953.7|953.4|954.4|954|953.5|953.2|3060
1651489800000|2022-05-02 11:10:00|953.8|953.5|953.8|953.5|954.1|953.7|953.7|953.4|0
1651489810000|2022-05-02 11:10:10|953.9|953.6|953.9|953.6|953.9|953.8|953.8|953.6|0
1651489820000|2022-05-02 11:10:20|953.7|953.7|953.6|953.3|953.9|953.7|953.5|953.1|4834
1651489830000|2022-05-02 11:10:30|953.7|953.4|954.1|953.8|954.2|953.9|953.7|953.4|0
1651489840000|2022-05-02 11:10:40|954|953.7|954|953.8|954|953.8|954|953.7|0
1651489850000|2022-05-02 11:10:50|953.9|953.6|954.1|953.7|954.1|953.7|953.9|953.5|0
1651489860000|2022-05-02 11:11:00|954|953.6|954|953.6|954|953.6|953.9|953.6|0
1651489870000|2022-05-02 11:11:10|954.1|953.7|954.1|953.7|954.1|953.8|954|953.6|0
1651489880000|2022-05-02 11:11:20|954|953.6|953.8|953.6|954|953.6|953.8|953.6|560
1651489890000|2022-05-02 11:11:30|953.9|953.7|954|953.7|954|953.7|953.7|953.7|0
1651489900000|2022-05-02 11:11:40|954.1|953.8|953.9|953.6|954.1|953.9|953.9|953.5|1481
1651489910000|2022-05-02 11:11:50|953.8|953.5|953.9|953.6|954|953.6|953.7|953.4|433
1651489920000|2022-05-02 11:12:00|954|953.5|953.7|953.4|954|953.6|953.6|953.4|208
1651489930000|2022-05-02 11:12:10|953.8|953.5|953.7|953.4|953.8|953.5|953.7|953.4|0
1651489940000|2022-05-02 11:12:20|953.6|953.3|953.3|953|953.7|953.4|953.3|953|4900
1651489950000|2022-05-02 11:12:30|953.2|952.9|953.2|952.9|953.4|953.1|953|952.9|2500
1651489960000|2022-05-02 11:12:40|953.3|952.8|953.2|952.9|953.3|953|953|952.8|665
1651489970000|2022-05-02 11:12:50|953.1|952.8|952.9|952.5|953.3|952.9|952.7|952.4|442
1651489980000|2022-05-02 11:13:00|952.8|952.4|953.3|952.9|953.3|952.9|952.7|952.4|0
1651489990000|2022-05-02 11:13:10|953.2|953|952.6|952.3|953.3|953.1|952.6|952.3|1929
1651490000000|2022-05-02 11:13:20|952.5|952.2|952.6|952.2|952.6|952.4|952.4|952.2|5944
1651490010000|2022-05-02 11:13:30|952.7|952.3|952.8|952.5|953|952.7|952.7|952.3|1152
1651490020000|2022-05-02 11:13:40||952.6||952.6||952.6||952.5|0
1651490030000|2022-05-02 11:13:50|952.7|952.5|952.4|952.1|952.8|952.5|952.4|952.1|7346
1651490040000|2022-05-02 11:14:00|952.2|952|952.2|951.9|952.4|952.2|952.2|951.9|5262
1651490050000|2022-05-02 11:14:10|952.1|951.8|951.9|951.6|952.1|951.8|951.8|951.4|725
1651490060000|2022-05-02 11:14:20|952|951.7|952|951.6|952.1|951.7|952|951.6|0
1651490070000|2022-05-02 11:14:30|952.1|951.7|952|951.7|952.2|951.8|952|951.7|0
1651490080000|2022-05-02 11:14:40|952.1|951.8|952.2|951.9|952.2|951.9|952|951.8|0
1651490090000|2022-05-02 11:14:50|952.1|951.8|952.2|951.9|952.2|952.1|952.1|951.8|3575
1651490100000|2022-05-02 11:15:00||952||951.9||952||951.8|0
1651490110000|2022-05-02 11:15:10||952||951.9||952||951.9|0
1651490120000|2022-05-02 11:15:20|952.1|952|952.1|951.9|952.2|952|952.1|951.9|111
1651490130000|2022-05-02 11:15:30|952.2||952.1||952.2||952||10
1651490140000|2022-05-02 11:15:40|952.2||952.1||952.2||952.1||0
1651490150000|2022-05-02 11:15:50|952|951.8|951.9|951.7|952|951.8|951.8|951.6|913
1651490160000|2022-05-02 11:16:00|952|952|952.1|951.8|952.1|952|951.9|951.8|35000
1651490170000|2022-05-02 11:16:10|952|951.7|952|951.7|952.1|951.7|951.9|951.7|174
1651490180000|2022-05-02 11:16:20|951.9|951.6|951.4|951.1|951.9|951.6|951.4|951.1|2206
1651490190000|2022-05-02 11:16:30|951.6|951.2|951.6|951.4|951.8|951.4|951.6|951.2|14
1651490200000|2022-05-02 11:16:40|951.7|951.5|951.5|951.1|951.8|951.5|951.4|951|2411
1651490210000|2022-05-02 11:16:50|951.6|951.2|951.8|951.5|951.8|951.5|951.5|951.2|547
1651490220000|2022-05-02 11:17:00|951.7|951.3|951.7|951.3|951.7|951.4|951.4|951|1539
1651490230000|2022-05-02 11:17:10|951.8|951.4|952|951.7|952.2|951.8|951.5|951.2|0
1651490240000|2022-05-02 11:17:20|952.1|951.8|952|951.6|952.1|951.8|951.9|951.6|23
1651490250000|2022-05-02 11:17:30|952.1|951.7|952.3|952|952.3|952|952|951.7|0
1651490260000|2022-05-02 11:17:40|952.4|952.1|951.8|951.4|952.5|952.1|951.8|951.4|2715
1651490270000|2022-05-02 11:17:50|951.7|951.3|951.7|951.4|951.7|951.4|951.6|951.2|0
1651490280000|2022-05-02 11:18:00|951.8|951.3|952|951.6|952|951.6|951.8|951.3|581
1651490290000|2022-05-02 11:18:10|951.9|951.5|951.9|951.6|951.9|951.6|951.7|951.4|0
1651490310000|2022-05-02 11:18:30|951.8|951.7|952.2|951.8|952.2|951.8|951.8|951.7|0
1651490320000|2022-05-02 11:18:40|952.3|951.9|952.4|952.1|952.4|952.2|952.2|951.8|965
1651490330000|2022-05-02 11:18:50|952.5|952.2|952.5|952.2|952.7|952.3|952.5|952.2|1302
1651490340000|2022-05-02 11:19:00|952.4|952.1|952.5|952.2|952.5|952.2|952.2|951.9|1064
1651490350000|2022-05-02 11:19:10|952.6|952.3|952.5|952.1|952.6|952.3|952.2|951.9|2010
1651490360000|2022-05-02 11:19:20|952.4|952|952.3|951.9|952.4|952|952.2|951.9|0
1651490370000|2022-05-02 11:19:30|952.2|951.8|952.2|951.8|952.2|951.9|952.2|951.8|0
1651490380000|2022-05-02 11:19:40|952.1|951.7|952.2|951.9|952.3|952|952|951.6|0
1651490390000|2022-05-02 11:19:50|952.3|952|952.2|951.8|952.3|952|952.1|951.8|554
1651490400000|2022-05-02 11:20:00|952.1|951.7|952.2|951.9|952.3|952|952|951.6|3275
1651490410000|2022-05-02 11:20:10|952.1|951.8|952.2|951.8|952.2|951.9|952.1|951.7|0
1651490420000|2022-05-02 11:20:20|952.1|951.9|952|951.6|952.1|951.9|951.8|951.4|2998
1651490430000|2022-05-02 11:20:30|952.1|951.7|951.6|951.3|952.2|951.8|951.5|951.3|2737
1651490440000|2022-05-02 11:20:40|951.5|951.2|951.4|951.1|951.6|951.3|951.2|951|547
1651490450000|2022-05-02 11:20:50|951.3|951|951.7|951.4|951.9|951.6|951.3|951|1492
1651490460000|2022-05-02 11:21:00|951.8|951.5|951.8|951.4|951.8|951.5|951.6|951.2|394
1651490470000|2022-05-02 11:21:10|951.7|951.5|952.1|951.7|952.1|951.7|951.7|951.4|4255
1651490480000|2022-05-02 11:21:20|952|951.6|951.9|951.6|952.1|951.7|951.9|951.6|0
1651490490000|2022-05-02 11:21:30|952||952||952||951.9||0
1651490500000|2022-05-02 11:21:40|951.9|951.5|952|951.7|952.2|951.8|951.7|951.4|0
1651490510000|2022-05-02 11:21:50|952.1|951.8|951.8|951.4|952.1|951.8|951.6|951.2|300
1651490520000|2022-05-02 11:22:00|951.9|951.5|952.1|951.7|952.3|951.9|951.8|951.5|0
1651490530000|2022-05-02 11:22:10|952.2|951.8|952.3|952|952.3|952|952.1|951.8|0
1651490540000|2022-05-02 11:22:20|952.2|952.1|952.5|952.1|952.6|952.3|952.2|952.1|2442
1651490550000|2022-05-02 11:22:30|952.4|952.2|952.6|952.3|952.7|952.3|952.4|952.2|0
1651490560000|2022-05-02 11:22:40|952.5|952.2|952.4|952.1|952.6|952.2|952.4|952.1|0
1651490570000|2022-05-02 11:22:50|952.5|952.2|952.8|952.5|953|952.6|952.5|952.2|2747
1651490580000|2022-05-02 11:23:00|952.9|952.6|952.9|952.5|952.9|952.6|952.7|952.5|2976
1651490590000|2022-05-02 11:23:10||952.6||952.7||952.7||952.6|0
1651490600000|2022-05-02 11:23:20|953.1|952.8|953.4|953.1|953.4|953.3|953.1|952.8|8567
1651490610000|2022-05-02 11:23:30|953.3|953|953.5|953.1|953.5|953.3|953.3|953|9946
1651490620000|2022-05-02 11:23:40|953.6|953.2|953.4|953.1|953.7|953.3|953.3|953.1|4813
1651490630000|2022-05-02 11:23:50|953.3|953|953.1|952.8|953.3|953|953|952.8|909
1651490640000|2022-05-02 11:24:00|953.2|952.9|953.2|952.8|953.3|952.9|953.1|952.8|0
1651490650000|2022-05-02 11:24:10||952.9||952.8||952.9||952.8|0
1651490660000|2022-05-02 11:24:20|953.1|952.7|953.1|952.8|953.2|952.9|952.9|952.7|1133
1651490670000|2022-05-02 11:24:30|953|952.9|953|952.6|953|953|952.8|952.5|1561
1651490680000|2022-05-02 11:24:40|952.9|952.5|952.9|952.6|952.9|952.6|952.8|952.5|0
1651490690000|2022-05-02 11:24:50|952.8|952.5|952.9|952.5|953|952.6|952.6|952.3|429
1651490700000|2022-05-02 11:25:00|953|952.6|953.2|952.8|953.2|952.8|953|952.5|0
1651490710000|2022-05-02 11:25:10|953.1|952.7|952.8|952.4|953.1|952.7|952.6|952.3|304
1651490720000|2022-05-02 11:25:20|952.7|952.5|952.8|952.5|952.8|952.5|952.7|952.5|0
1651490730000|2022-05-02 11:25:30|952.7|952.4|952.8|952.5|952.9|952.6|952.5|952.3|13700
1651490740000|2022-05-02 11:25:40|952.7|952.3|952.6|952.3|952.8|952.4|952.4|952.2|659
1651490750000|2022-05-02 11:25:50|952.5|952.2|952.5|952.2|952.6|952.3|952.4|952.2|526
1651490760000|2022-05-02 11:26:00|952.4|952.1|952.1|951.9|952.4|952.1|952|951.8|575
1651490770000|2022-05-02 11:26:10|952.2|952|952.4|952.1|952.4|952.1|952.2|952|0
1651490780000|2022-05-02 11:26:20|952.5|952.2|952.6|952.3|952.7|952.3|952.5|952.2|1947
1651490790000|2022-05-02 11:26:30|952.7|952.1|952.2|951.9|952.7|952.1|951.8|951.6|9486
1651490800000|2022-05-02 11:26:40|952.3|952|952.3|952|952.5|952.2|952.2|952|0
1651490810000|2022-05-02 11:26:50|952.2|951.9|952.4|952.1|952.5|952.2|952.2|951.9|0
1651490820000|2022-05-02 11:27:00|952.5|952.2|952.8|952.5|952.8|952.5|952.5|952.2|1145
1651490830000|2022-05-02 11:27:10|952.9|952.4|952.8|952.5|952.9|952.7|952.8|952.4|0
1651490840000|2022-05-02 11:27:20|952.9|952.6|952.8|952.6|953|952.7|952.8|952.6|0
1651490850000|2022-05-02 11:27:30|952.7||952.8||952.8||952.7||0
1651490860000|2022-05-02 11:27:40|952.7|952.5|952.4|952.2|952.7|952.5|952.3|952|1568
1651490870000|2022-05-02 11:27:50|952.3|952.1|952.4|952|952.4|952.2|952.3|952|0
1651490880000|2022-05-02 11:28:00|952.5|952.1|952.5|952.2|952.5|952.2|952.4|952.1|0
1651490890000|2022-05-02 11:28:10|952.6|952.3|952.7|952.3|952.7|952.4|952.4|952.1|0
1651490900000|2022-05-02 11:28:20|952.6|952.2|952.4|952.1|952.6|952.2|952.3|952|0
1651490910000|2022-05-02 11:28:30|952.5|952.2|952.7|952.4|952.8|952.5|952.5|952.1|461
1651490920000|2022-05-02 11:28:40|952.8|952.5|952.8|952.5|952.9|952.6|952.8|952.5|0
1651490930000|2022-05-02 11:28:50|952.9|952.6|952.9|952.6|952.9|952.6|952.8|952.6|0
1651490940000|2022-05-02 11:29:00|952.8|952.5|953|952.7|953.1|952.8|952.8|952.5|0
1651490950000|2022-05-02 11:29:10|952.9|952.6|952.8|952.6|952.9|952.6|952.8|952.5|0
1651490960000|2022-05-02 11:29:20|952.9||952.9||952.9||952.9||0
1651490970000|2022-05-02 11:29:30|953|952.7|953|952.7|953.1|952.8|952.9|952.6|0
1651490980000|2022-05-02 11:29:40|953.1|952.8|952.4|952.1|953.1|952.8|952.3|951.9|1820
1651490990000|2022-05-02 11:29:50|952.3|952|952.3|952|952.4|952.1|952.2|951.9|0
1651491000000|2022-05-02 11:30:00|952.2|951.9|951.7|951.4|952.3|952|951.7|951.4|1384
1651491010000|2022-05-02 11:30:10|951.8|951.5|951.4|951.2|951.8|951.5|951.4|951.1|8341
1651491020000|2022-05-02 11:30:20|951.5|951.3|951.7|951.4|951.7|951.5|951.5|951.2|0
1651491030000|2022-05-02 11:30:30|951.6|951.3|951.8|951.5|951.8|951.6|951.5|951.2|0
1651491040000|2022-05-02 11:30:40|951.7|951.4|952|951.6|952.1|951.8|951.7|951.4|613
1651491050000|2022-05-02 11:30:50|952.1|951.7|951.9|951.6|952.3|951.9|951.8|951.6|3078
1651491060000|2022-05-02 11:31:00|952|951.5|951.8|951.5|952|951.7|951.7|951.5|0
1651491070000|2022-05-02 11:31:10|951.9|951.6|952.4|952.1|952.5|952.1|951.8|951.5|4220
1651491080000|2022-05-02 11:31:20|952.3|952|952.3|952|952.4|952|952|951.7|1412
1651491090000|2022-05-02 11:31:30|952.4|952.1|952.4|952.1|952.4|952.2|952.3|952.1|0
1651491100000|2022-05-02 11:31:40|952.5|952|952.5|952.2|952.6|952.2|952.2|952|0
1651491110000|2022-05-02 11:31:50|952.6|952.3|952.7|952.3|952.8|952.4|952.6|952.3|782
1651491120000|2022-05-02 11:32:00|952.6|952.4|952.8|952.5|953|952.7|952.6|952.4|0
1651491130000|2022-05-02 11:32:10|952.7|952.4|952.9|952.6|953|952.6|952.7|952.4|0
1651491140000|2022-05-02 11:32:20|953|952.7|953.1|952.9|953.2|952.9|952.9|952.6|0
1651491150000|2022-05-02 11:32:30|953.2|953|953.2|952.9|953.4|953|953.1|952.8|318
1651491160000|2022-05-02 11:32:40|953.3|953|953.5|953.2|953.6|953.2|953.2|953|0
1651491170000|2022-05-02 11:32:50|953.6|953.3|953.3|953.1|953.6|953.4|953.3|953.1|1386
1651491180000|2022-05-02 11:33:00|953.4|953.2|953.6|953.3|953.6|953.3|953.4|953.2|25
1651491190000|2022-05-02 11:33:10|953.5|953.2|953.6|953.3|953.8|953.4|953.5|953.1|0
1651491200000|2022-05-02 11:33:20|953.5|953.2|953.1|952.8|953.5|953.2|952.9|952.8|1742
1651491210000|2022-05-02 11:33:30|953|952.9|953|952.8|953.3|953|953|952.8|450
1651491240000|2022-05-02 11:34:00|952.9|952.7|952.9|952.6|953.1|952.8|952.8|952.6|244
1651491250000|2022-05-02 11:34:10|953|952.7|952.9|952.6|953.2|952.8|952.5|952.1|29463
1651491260000|2022-05-02 11:34:20|953|952.7|952.4|952.1|953|952.7|952.4|952.1|2167
1651491270000|2022-05-02 11:34:30|952.5|952.2|952.6|952.2|952.6|952.3|952.4|952.1|0
1651491280000|2022-05-02 11:34:40|952.7|952.3|952.9|952.5|952.9|952.6|952.7|952.3|389
1651491290000|2022-05-02 11:34:50|952.8|952.4|952.9|952.5|953|952.7|952.7|952.4|0
1651491300000|2022-05-02 11:35:00|953|952.6|953.2|952.9|953.2|953|952.8|952.6|4257
1651491310000|2022-05-02 11:35:10|953.1|952.8|953.2|952.9|953.2|952.9|953.1|952.8|321
1651491320000|2022-05-02 11:35:20|953.1|952.8|952.9|952.7|953.2|952.9|952.9|952.7|0
1651491330000|2022-05-02 11:35:30|953|952.6|953.1|952.9|953.2|952.9|952.6|952.5|404
1651491340000|2022-05-02 11:35:40|953.2|952.8|952.8|952.6|953.3|953|952.8|952.5|4790
1651491350000|2022-05-02 11:35:50|952.9|952.5|952.8|952.5|953|952.7|952.7|952.4|415
1651491360000|2022-05-02 11:36:00|952.9|952.6|952.6|952.3|952.9|952.6|952.6|952.2|0
1651491370000|2022-05-02 11:36:10|952.5|952.4|952.4|952.2|952.7|952.4|952.4|952.2|5364
1651491380000|2022-05-02 11:36:20|952.5|952.1|952.4|952.1|952.5|952.2|952.3|952.1|0
1651491390000|2022-05-02 11:36:30|952.3|952.2|952.4|952.1|952.4|952.2|952.2|952.1|0
1651491400000|2022-05-02 11:36:40|952.3||952.4||952.4||952.3||0
1651491410000|2022-05-02 11:36:50|952.3|952|951.8|951.5|952.3|952|951.8|951.5|1415
1651491420000|2022-05-02 11:37:00|951.9|951.6|951.8|951.5|952|951.7|951.8|951.5|0
1651491430000|2022-05-02 11:37:10|951.9|951.4|951.8|951.4|951.9|951.5|951.2|951|3780
1651491440000|2022-05-02 11:37:20|951.7|951.5|951.3|951.1|951.8|951.5|951.3|951.1|5238
1651491450000|2022-05-02 11:37:30|951.4|951.2|951.4|951.1|951.5|951.2|951.3|951.1|0
1651491460000|2022-05-02 11:37:40|951.3|951|951.2|951|951.4|951|951.1|951|310
1651491470000|2022-05-02 11:37:50|951.3|951.1|951.2|951|951.3|951.1|951.2|951|0
1651491480000|2022-05-02 11:38:00|951.3||951.2||951.3||951.2||800
1651491490000|2022-05-02 11:38:10|951.1|950.9|951.5|951.1|951.6|951.2|951.1|950.8|3522
1651491500000|2022-05-02 11:38:20|951.4|951|951.5|951.2|951.5|951.2|951.3|951|0
1651491510000|2022-05-02 11:38:30|951.4|951.3|951.3|951|951.4|951.3|951.3|951|0
1651491520000|2022-05-02 11:38:40|951.2|950.9|951.4|951|951.5|951.1|951.2|950.9|0
1651491530000|2022-05-02 11:38:50|951.5|951.1|951.7|951.5|951.7|951.5|951.5|951|556
1651491540000|2022-05-02 11:39:00|951.8|951.6|952|951.7|952|951.7|951.8|951.5|3523
1651491550000|2022-05-02 11:39:10|951.9|951.8|951.9|951.7|952.2|952|951.9|951.6|13395
1651491560000|2022-05-02 11:39:20|951.8|951.5|951.8|951.5|951.9|951.7|951.7|951.5|1
1651491570000|2022-05-02 11:39:30|951.7||951.8||951.8||951.7||0
1651491580000|2022-05-02 11:39:40|951.7|951.6|951.8|951.5|951.9|951.6|951.7|951.5|0
1651491590000|2022-05-02 11:39:50|951.7||951.8||951.8||951.7||0
1651491600000|2022-05-02 11:40:00|951.9|951.6|951.5|951.2|952|951.6|951.5|951.2|478
1651491610000|2022-05-02 11:40:10|951.6|951.3|951.4|951.1|951.9|951.6|951.4|951.1|0
1651491620000|2022-05-02 11:40:20|951.3|951|951.4|951.1|951.5|951.2|950.9|950.6|7450
1651491630000|2022-05-02 11:40:30|951.3|951|951.6|951.4|951.7|951.4|951.3|951|0
1651491640000|2022-05-02 11:40:40|951.7|951.5|951.5|951.3|951.9|951.5|951.5|951.3|1070
1651491650000|2022-05-02 11:40:50|951.6|951.4|952|951.7|952|951.7|951.6|951.4|0
1651491660000|2022-05-02 11:41:00|952.1|951.6|952|951.7|952.1|951.7|951.8|951.6|1180
1651491670000|2022-05-02 11:41:10|952.1|951.8|952.2|951.9|952.3|951.9|951.8|951.6|0
1651491680000|2022-05-02 11:41:20|952.3|952|952.4|952.1|952.4|952.1|952.2|952|0
1651491690000|2022-05-02 11:41:30|952.3|952|952.5|952.1|952.8|952.5|952.3|951.9|1454
1651491700000|2022-05-02 11:41:40|952.6|952.2|952.8|952.5|953|952.7|952.2|952|5858
1651491710000|2022-05-02 11:41:50|952.9|952.6|952.7|952.5|952.9|952.6|952.7|952.4|575
1651491720000|2022-05-02 11:42:00|952.8|952.6|952.9|952.6|953|952.7|952.7|952.6|0
1651491730000|2022-05-02 11:42:10|952.8|952.7|953|952.6|953.1|952.8|952.8|952.6|1566
1651491740000|2022-05-02 11:42:20|952.9||952.9||952.9||952.8||24
1651491750000|2022-05-02 11:42:30|953|952.7|953.2|952.9|953.3|952.9|952.9|952.7|0
1651491760000|2022-05-02 11:42:40|953.3|953|953.2|952.8|953.4|953.1|953|952.8|478
1651491770000|2022-05-02 11:42:50|953.1|952.9|953.3|953|953.3|953|953|952.9|0
1651491780000|2022-05-02 11:43:00|953.4|952.9|953.6|953.3|953.6|953.3|953.2|952.9|0
1651491790000|2022-05-02 11:43:10|953.7||953.6||953.7||953.6||0
1651491800000|2022-05-02 11:43:20|953.5|953.2|953.4|953.1|953.7|953.3|953.2|953|2001
1651491810000|2022-05-02 11:43:30|953.5|953|953.3|953|953.5|953|953.2|953|0
1651491820000|2022-05-02 11:43:40|953.4|953.1|953.3|953|953.5|953.2|953.3|952.9|1000
1651491830000|2022-05-02 11:43:50|953.4|952.9|953.3|953|953.4|953|953.2|952.9|0
1651491840000|2022-05-02 11:44:00|953.2|952.9|953.1|952.9|953.2|952.9|953.1|952.8|0
1651491850000|2022-05-02 11:44:10|953.2|953|953.2|952.8|953.3|953|953.1|952.8|796
1651491860000|2022-05-02 11:44:20|953.1|952.9|953.1|952.8|953.3|953|953.1|952.8|0
1651491870000|2022-05-02 11:44:30|953.2|952.9|953.2|952.9|953.3|953|953.2|952.8|0
1651491880000|2022-05-02 11:44:40|953.3|953|953.3|953|953.3|953.1|953.2|952.9|0
1651491890000|2022-05-02 11:44:50|953.2|953.1|953.3|953|953.3|953.1|953.2|952.9|0
1651491900000|2022-05-02 11:45:00|953.5|953.1|953.4|953.1|953.7|953.4|953.3|952.9|1822
1651491910000|2022-05-02 11:45:10|953.3|953|953.3|953|953.4|953|953.1|952.8|744
1651491920000|2022-05-02 11:45:20|953.2|952.9|953.3|953|953.4|953.1|953.2|952.9|0
1651491930000|2022-05-02 11:45:30|953.2|952.9|953.2|952.9|953.3|952.9|953|952.7|399
1651491940000|2022-05-02 11:45:40|953.3|952.8|953.2|952.9|953.3|953|953.1|952.8|464
1651491950000|2022-05-02 11:45:50|953.1|952.8|953.2|952.9|953.2|952.9|953|952.8|160
1651491960000|2022-05-02 11:46:00|953.1|952.8|953.1|952.8|953.4|953.1|953.1|952.8|0
1651491970000|2022-05-02 11:46:10|953.2||953||953.2||953||0
1651491980000|2022-05-02 11:46:20||952.7||952.7||952.7||952.7|0
1651491990000|2022-05-02 11:46:30|952.9|952.6|953|952.7|953|952.7|952.9|952.6|0
1651492000000|2022-05-02 11:46:40|952.9|952.6|952.6|952.3|953|952.8|952.5|952.3|401
1651492010000|2022-05-02 11:46:50|952.7|952.2|952.7|952.3|952.7|952.4|952.5|952.2|0
1651492020000|2022-05-02 11:47:00|952.6|952.4|952.5|952.2|952.6|952.4|952.4|952.1|0
1651492030000|2022-05-02 11:47:10|952.6|952.3|952.6|952.2|952.6|952.3|952.6|952.2|0
1651492040000|2022-05-02 11:47:20|952.5|952.3|952.1|951.8|952.5|952.3|952|951.8|6119
1651492050000|2022-05-02 11:47:30|952|951.9|951.8|951.6|952|951.9|951.7|951.5|0
1651492060000|2022-05-02 11:47:40|951.7|951.5|951.7|951.4|951.8|951.5|951.6|951.3|398
1651492070000|2022-05-02 11:47:50|951.6|951.5|951.5|951.1|951.6|951.5|951.4|951.1|0
1651492080000|2022-05-02 11:48:00|951.4|951|951.3|951|951.4|951.1|951.2|950.9|2046
1651492090000|2022-05-02 11:48:10||951.1||950.9||951.1||950.9|0
1651492100000|2022-05-02 11:48:20|951.2|951|951.2|950.9|951.5|951.3|951.1|950.9|6351
1651492110000|2022-05-02 11:48:30|951.1||951.2||951.2||951||1166
1651492120000|2022-05-02 11:48:40|951.1|951|951.4|951.1|951.4|951.2|951|951|2059
1651492130000|2022-05-02 11:48:50||951.2||951.2||951.2||951.2|0
1651492140000|2022-05-02 11:49:00|951.5|951.3|951.5|951.3|951.6|951.3|951.5|951.3|189
1651492150000|2022-05-02 11:49:10|951.4|951.2|951.7|951.3|951.8|951.4|951.4|951.1|0
1651492160000|2022-05-02 11:49:20|951.6|951.2|951.4|951.1|951.6|951.2|951.4|951|0
1651492170000|2022-05-02 11:49:30|951.5|951.2|951.6|951.2|951.6|951.3|951.4|951.1|0
1651492180000|2022-05-02 11:49:40|951.5|951.1|951.8|951.4|951.9|951.5|951.5|951.1|0
1651492190000|2022-05-02 11:49:50|951.9|951.5|951.8|951.5|951.9|951.5|951.8|951.5|0
1651492200000|2022-05-02 11:50:00|951.9|951.6|951.8|951.4|951.9|951.6|951.7|951.4|0
1651492210000|2022-05-02 11:50:10|951.7|951.3|951.7|951.5|951.7|951.5|951.6|951.3|0
1651492220000|2022-05-02 11:50:20|951.8|951.4|952|951.7|952.2|951.9|951.8|951.4|1238
1651492230000|2022-05-02 11:50:30||951.8||951.7||951.8||951.6|0
1651492240000|2022-05-02 11:50:40|952.1|951.8|952.2|952|952.3|952|952.1|951.8|150
1651492250000|2022-05-02 11:50:50|952.1|951.9|952.1|951.9|952.1|951.9|952.1|951.9|2713
1651492260000|2022-05-02 11:51:00|952|951.8|952|951.7|952|951.8|951.9|951.7|1052
1651492270000|2022-05-02 11:51:10|951.9|951.6|951.7|951.4|951.9|951.6|951.7|951.4|0
1651492280000|2022-05-02 11:51:20|951.8|951.5|951.8|951.5|951.9|951.6|951.6|951.3|391
1651492290000|2022-05-02 11:51:30|951.7|951.4|951.6|951.3|951.7|951.4|951.5|951.2|0
1651492300000|2022-05-02 11:51:40|951.5|951.2|950.9|950.6|951.5|951.2|950.8|950.5|1082
1651492310000|2022-05-02 11:51:50|951|950.7|950.9|950.6|951.2|950.8|950.9|950.6|0
1651492320000|2022-05-02 11:52:00|950.8|950.5|950.9|950.6|950.9|950.6|950.6|950.3|1021
1651492330000|2022-05-02 11:52:10|951|950.7|950.8|950.5|951|950.7|950.8|950.5|0
1651492340000|2022-05-02 11:52:20|950.7|950.4|950.9|950.7|951.1|950.7|950.7|950.4|15
1651492350000|2022-05-02 11:52:30|951||950.9||951||950.9||0
1651492360000|2022-05-02 11:52:40|951|950.8|951.1|950.8|951.1|950.8|950.9|950.8|0
1651492370000|2022-05-02 11:52:50|951|950.9|951.1|950.8|951.2|950.9|951|950.8|100
1651492380000|2022-05-02 11:53:00|951|950.9|951.1|950.9|951.1|950.9|951|950.9|0
1651492390000|2022-05-02 11:53:10|951|950.8|951|950.8|951.1|950.8|950.9|950.8|115
1651492400000|2022-05-02 11:53:20|950.9|950.7|951.2|950.9|951.3|951|950.9|950.7|1805
1651492410000|2022-05-02 11:53:30|951.3|951|951|950.7|951.3|951|950.9|950.7|587
1651492420000|2022-05-02 11:53:40|950.9|950.8|950.8|950.5|951|950.8|950.7|950.4|3866
1651492430000|2022-05-02 11:53:50|950.7|950.4|950.7|950.4|950.7|950.4|950.6|950.3|0
1651492440000|2022-05-02 11:54:00|950.6|950.3|950.6|950.2|950.7|950.3|950.4|950.1|398
1651492450000|2022-05-02 11:54:10|950.7|950.3|950.4|950.1|950.7|950.3|950.3|950|0
1651492460000|2022-05-02 11:54:20|950.5|950|950.3|950|950.5|950.1|950.1|949.9|11262
1651492470000|2022-05-02 11:54:30|950.2|950.1|950.4|950.1|950.4|950.1|950|949.7|11066
1651492480000|2022-05-02 11:54:40|950.3|950.2|950|949.7|950.5|950.2|949.9|949.6|4657
1651492490000|2022-05-02 11:54:50|949.9|949.6|949.8|949.4|950|949.8|949.5|949.3|7459
1651492500000|2022-05-02 11:55:00|949.7|949.3|949.3|949|949.7|949.3|949.1|948.8|733
1651492510000|2022-05-02 11:55:10|949.4|949.1|949.5|949.1|949.6|949.3|949.3|949|100
1651492520000|2022-05-02 11:55:20|949.4|949|949.4|949|949.5|949.2|949.3|949|313
1651492530000|2022-05-02 11:55:30|949.3|948.9|948.8|948.4|949.4|949|948.7|948.4|3099
1651492540000|2022-05-02 11:55:40|948.7|948.5|948.5|948.1|948.8|948.6|948.4|948.1|152
1651492550000|2022-05-02 11:55:50|948.6|948.2|948.5|948.2|948.9|948.6|948.5|948.2|1509
1651492560000|2022-05-02 11:56:00|948.6|948.3|949|948.7|949.1|948.8|948.6|948.3|0
1651492570000|2022-05-02 11:56:10|949.1|948.8|949|948.7|949.2|948.9|948.9|948.5|558
1651492580000|2022-05-02 11:56:20|949.2|948.8|948.9|948.5|949.3|948.9|948.8|948.5|510
1651492590000|2022-05-02 11:56:30|949|948.6|949|948.7|949.2|948.8|949|948.6|0
1651492600000|2022-05-02 11:56:40|948.9|948.8|948.4|948.1|949|948.8|948.4|948|400
1651492610000|2022-05-02 11:56:50|948.3|948|948.2|948|948.3|948.1|948.2|947.9|0
1651492620000|2022-05-02 11:57:00|948.3|947.9|948.4|948.1|948.4|948.2|948.3|947.9|628
1651492630000|2022-05-02 11:57:10|948.5|948.2|948.8|948.5|948.8|948.5|948.5|948.1|1909
1651492640000|2022-05-02 11:57:20|948.7|948.4|948.6|948.3|948.7|948.5|948.5|948.2|549
1651492650000|2022-05-02 11:57:30|948.3|948.2|948.4|948|948.6|948.2|948.1|947.8|5327
1651492660000|2022-05-02 11:57:40|948.3|947.9|948.7|948.3|948.7|948.4|948.2|947.9|446
1651492670000|2022-05-02 11:57:50|948.8|948.4|948.8|948.6|949|948.6|948.8|948.4|1414
1651492680000|2022-05-02 11:58:00|948.9|948.7|949.4|949|949.5|949.4|948.8|948.6|12916
1651492690000|2022-05-02 11:58:10|949.3|948.9|949.5|949.2|949.5|949.2|949.2|948.9|0
1651492700000|2022-05-02 11:58:20|949.6|949.3|949.6|949.4|949.8|949.5|949.6|949.3|1604
1651492710000|2022-05-02 11:58:30|949.7||949.7||949.8||949.6||0
1651492720000|2022-05-02 11:58:40|949.6|949.3|949.6|949.2|949.6|949.3|949.5|949.2|127
1651492730000|2022-05-02 11:58:50|949.7|949.3|949.8|949.4|949.9|949.5|949.7|949.3|0
1651492740000|2022-05-02 11:59:00|949.9|949.5|949.7|949.4|950.1|949.8|949.4|949.3|6382
1651492750000|2022-05-02 11:59:10|949.6||949.6||949.6||949.6||0
1651492760000|2022-05-02 11:59:20|949.5|949.3|949.7|949.4|949.9|949.5|949.5|949.3|515
1651492770000|2022-05-02 11:59:30|949.8|949.3|949|948.9|949.8|949.3|948.7|948.6|64929
1651492780000|2022-05-02 11:59:40||948.8||948.8||948.9||948.8|28228
1651492790000|2022-05-02 11:59:50|948.9|948.9|949|948.7|949|948.9|948.9|948.7|905
1651492800000|2022-05-02 12:00:00|949.2|948.8|949.5|949.3|949.7|949.3|949.2|948.7|11009
1651492810000|2022-05-02 12:00:10|949.4|949.4|949.8|949.5|949.8|949.5|949.4|949.3|0
1651492820000|2022-05-02 12:00:20|949.7|949.6|949.8|949.5|950|949.6|949.6|949.3|0
1651492830000|2022-05-02 12:00:30|949.7||949.7||949.8||949.7||0
1651492840000|2022-05-02 12:00:40|949.8|949.6|949.9|949.5|949.9|949.6|949.8|949.5|0
1651492850000|2022-05-02 12:00:50|949.8||949.9||949.9||949.8||0
1651492860000|2022-05-02 12:01:00|950|949.6|949.9|949.7|950.2|949.9|949.9|949.6|0
1651492870000|2022-05-02 12:01:10|949.8|949.5|950|949.7|950.3|950|949.8|949.5|721
1651492880000|2022-05-02 12:01:20|950.1|949.8|949.7|949.3|950.2|949.8|949.4|949.1|401
1651492890000|2022-05-02 12:01:30|949.6|949.4|949.5|949.2|949.6|949.4|949.5|949.1|0
1651492900000|2022-05-02 12:01:40|949.4|949.1|949.2|948.9|949.5|949.1|949.2|948.8|0
1651492910000|2022-05-02 12:01:50|949.3|949|949.4|949.1|949.5|949.2|949.3|949|0
1651492920000|2022-05-02 12:02:00|949.5|949.2|949.7|949.4|949.7|949.4|949.5|949.2|753
1651492930000|2022-05-02 12:02:10|949.8|949.5|949.7|949.4|949.9|949.5|949.6|949.4|0
1651492940000|2022-05-02 12:02:20|949.8|949.5|950.1|949.8|950.1|949.8|949.8|949.5|0
1651492950000|2022-05-02 12:02:30|950.2|949.9|950.2|949.9|950.3|950|950.1|949.8|2214
1651492960000|2022-05-02 12:02:40|950.1|950|950.2|950|950.2|950|950.1|950|0
1651492970000|2022-05-02 12:02:50|950.3|950.1|950.2|950.1|950.3|950.1|950.2|950|0
1651492980000|2022-05-02 12:03:00|950.1|950|950.2|950|950.2|950|950.1|950|13
1651492990000|2022-05-02 12:03:10|950|949.9|949.2|948.9|950.1|949.9|949.2|948.9|1969
1651493000000|2022-05-02 12:03:20|949.1|948.8|948.4|948.3|949.1|948.9|948.4|948.3|5087
1651493010000|2022-05-02 12:03:30|948.5|948.4|948.5|948.3|948.6|948.5|948.5|948.3|0
1651493020000|2022-05-02 12:03:40|948.6|948.4|948.6|948.3|948.7|948.5|948.6|948.3|0
1651493030000|2022-05-02 12:03:50|948.5|948.4|948.5|948.4|948.6|948.4|948.5|948.4|0
1651493040000|2022-05-02 12:04:00|948.4|948.3|948.6|948.3|948.6|948.3|948.4|948.3|852
1651493050000|2022-05-02 12:04:10|948.7|948.4|949.6|949.3|949.6|949.3|948.7|948.3|1151
1651493060000|2022-05-02 12:04:20|949.7|949.4|949.8|949.5|950.1|949.7|949.6|949.3|2797
1651493070000|2022-05-02 12:04:30|949.9|949.6|950.1|949.7|950.2|949.8|949.8|949.6|339
1651493080000|2022-05-02 12:04:40|950|949.8|950.5|950.1|950.5|950.2|949.9|949.7|400
1651493090000|2022-05-02 12:04:50|950.4|950|950.7|950.4|950.8|950.5|950.4|950|0
1651493100000|2022-05-02 12:05:00|950.8|950.3|950.4|950.2|950.8|950.4|950.4|950.2|1070
1651493110000|2022-05-02 12:05:10|950.3|950.3|950.5|950.2|950.5|950.4|950.3|950|1940
1651493120000|2022-05-02 12:05:20|950.4|950.4|949.8|949.5|950.6|950.4|949.8|949.4|925
1651493130000|2022-05-02 12:05:30|949.7|949.4|949.9|949.5|950|949.6|949.7|949.3|1636
1651493140000|2022-05-02 12:05:40||949.6||949.5||949.7||949.5|0
1651493150000|2022-05-02 12:05:50|949.8|949.4|949.5|949.1|949.8|949.4|949.5|949.1|897
1651493160000|2022-05-02 12:06:00|949.6|949.2|949.8|949.5|949.9|949.6|949.6|949.2|0
1651493170000|2022-05-02 12:06:10|949.7|949.6|949.8|949.4|949.8|949.6|949.6|949.3|0
1651493180000|2022-05-02 12:06:20|949.7|949.5|949.7|949.4|949.8|949.6|949.7|949.4|0
1651493190000|2022-05-02 12:06:30|949.8|949.5|950.2|949.9|950.5|950.1|949.8|949.4|435
1651493200000|2022-05-02 12:06:40|950.1|949.8|949.9|949.6|950.1|949.8|949.8|949.4|325
1651493210000|2022-05-02 12:06:50|949.8|949.5|949.9|949.5|950.1|949.7|949.7|949.3|548
1651493220000|2022-05-02 12:07:00|949.8|949.6|950.2|950|950.4|950|949.5|949.2|2819
1651493230000|2022-05-02 12:07:10|950.3|950.1|950.5|950.1|950.5|950.2|950.3|950|0
1651493240000|2022-05-02 12:07:20|950.6|950.2|951.3|951.1|951.4|951.1|950.6|950.2|7068
1651493250000|2022-05-02 12:07:30|951.4|951|950.1|949.9|951.4|951|950|949.8|7032
1651493260000|2022-05-02 12:07:40|950.3|950|950.1|949.7|950.5|950.1|949.7|949.5|12046
1651493270000|2022-05-02 12:07:50|950.2|949.8|950|949.8|950.4|950.1|950|949.7|583
1651493280000|2022-05-02 12:08:00|950.1|949.9|950.5|950.2|950.9|950.4|950.1|949.8|1445
1651493290000|2022-05-02 12:08:10|950.4|950.3|950.8|950.5|950.9|950.5|950.4|950.2|0
1651493300000|2022-05-02 12:08:20|950.7|950.4|950.8|950.6|950.9|950.6|950.6|950.3|751
1651493310000|2022-05-02 12:08:30|950.7|950.4|949.8|949.5|950.7|950.4|949.6|949.3|4387
1651493320000|2022-05-02 12:08:40|949.9|949.4|949.5|949.3|949.9|949.6|949.5|949.3|0
1651493330000|2022-05-02 12:08:50|949.4|949.2|949.3|949|949.5|949.2|949.2|949|2135
1651493340000|2022-05-02 12:09:00|949.4|949.1|949.3|948.9|949.5|949.2|949.3|948.9|0
1651493350000|2022-05-02 12:09:10|949.2|949|949.2|948.9|949.3|949|949.1|948.8|950
1651493360000|2022-05-02 12:09:20|949.1||949.1||949.2||949||0
1651493370000|2022-05-02 12:09:30|949.2|949|949.9|949.5|949.9|949.6|949.1|948.9|1252
1651493380000|2022-05-02 12:09:40|949.8|949.3|949.5|949.2|949.8|949.3|949.5|949.2|219
1651493390000|2022-05-02 12:09:50|949.6|949.3|949.6|949.2|949.7|949.3|949.5|949.2|0
1651493400000|2022-05-02 12:10:00|949.5||949.4||949.5||949.4||0
1651493410000|2022-05-02 12:10:10|949.3|949.1|949.2|948.9|949.4|949.2|949.2|948.8|298
1651493420000|2022-05-02 12:10:20|949.3|949|949.1|948.8|949.3|949|949|948.7|0
1651493430000|2022-05-02 12:10:30|949|948.7|949.2|948.9|949.2|948.9|948.8|948.5|597
1651493440000|2022-05-02 12:10:40|949.1|948.8|949.2|948.8|949.3|949|949|948.6|0
1651493450000|2022-05-02 12:10:50|949.3|948.9|949.2|948.9|949.3|949|949.2|948.9|0
1651493460000|2022-05-02 12:11:00|949.3|949|949.1|948.7|949.3|949|949|948.6|0
1651493470000|2022-05-02 12:11:10|949.2|948.8|949.3|949|949.3|949.2|949.1|948.8|1166
1651493480000|2022-05-02 12:11:20|949.2|948.9|949|948.7|949.3|948.9|949|948.6|2187
1651493490000|2022-05-02 12:11:30|948.9|948.6|948.9|948.5|949|948.7|948.8|948.5|0
1651493500000|2022-05-02 12:11:40|948.8|948.4|948.8|948.4|949|948.6|948.7|948.3|0
1651493510000|2022-05-02 12:11:50|948.7|948.3|948.8|948.5|948.9|948.5|948.6|948.3|0
1651493520000|2022-05-02 12:12:00|949|948.6|949.3|948.9|949.3|948.9|949|948.5|148
1651493530000|2022-05-02 12:12:10||949||949.1||949.2||949|0
1651493540000|2022-05-02 12:12:20|949.4|949.2|949.6|949.3|949.7|949.3|949.4|949.2|304
1651493550000|2022-05-02 12:12:30|949.5|949.2|949.5|949.1|949.6|949.2|949.3|948.9|306
1651493560000|2022-05-02 12:12:40|949.6|949.2|949.7|949.3|949.7|949.3|949.4|949.1|0
1651493570000|2022-05-02 12:12:50|949.6|949.2|949.5|949.2|949.7|949.3|949.2|948.9|4631
1651493580000|2022-05-02 12:13:00|949.6|949.3|949.2|949|949.7|949.3|949.1|948.9|0
1651493590000|2022-05-02 12:13:10|949.4|949.1|949.4|949.1|949.5|949.1|949.2|948.9|0
1651493600000|2022-05-02 12:13:20|949.3|948.9|949.1|948.8|949.3|948.9|949|948.6|11
1651493610000|2022-05-02 12:13:30|949.2|948.9|949.1|948.8|949.3|949|949.1|948.8|0
1651493620000|2022-05-02 12:13:40|949.2|948.7|948.8|948.5|949.2|948.7|948.7|948.4|0
1651493630000|2022-05-02 12:13:50|948.7|948.4|948.8|948.4|948.8|948.4|948.7|948.4|0
1651493640000|2022-05-02 12:14:00|948.7|948.3|948|947.7|948.9|948.5|947.8|947.7|33637
1651493650000|2022-05-02 12:14:10|948.1|947.8|948.9|948.5|949|948.7|948|947.7|8121
1651493660000|2022-05-02 12:14:20|948.8|948.6|949|948.6|949|948.7|948.8|948.5|0
1651493670000|2022-05-02 12:14:30|948.9|948.7|949.1|948.8|949.4|949.1|948.9|948.5|503
1651493680000|2022-05-02 12:14:40|949.2|948.9|949.3|949|949.4|949.1|949.1|948.8|0
1651493690000|2022-05-02 12:14:50|949.4|948.9|949.1|948.8|949.4|949.1|949|948.8|1448
1651493700000|2022-05-02 12:15:00|949.2|948.9|949.2|948.9|949.6|949.2|949.1|948.8|1173
1651493710000|2022-05-02 12:15:10|949.3|949|949.6|949.3|950.1|949.8|949.3|949|2615
1651493720000|2022-05-02 12:15:20|949.7|949.4|949.7|949.4|950.2|949.9|949.6|949.3|5943
1651493730000|2022-05-02 12:15:30|949.8|949.3|949.5|949.3|949.8|949.5|949.4|949.3|1706
1651493740000|2022-05-02 12:15:40|949.4||949.6||949.6||949.4||564
1651493750000|2022-05-02 12:15:50|949.7|949.4|949.5|949.3|950.1|949.8|949.5|949.3|7991
1651493760000|2022-05-02 12:16:00|949.6|949.4|949.5|949.3|949.8|949.4|949.5|949.3|1500
1651493770000|2022-05-02 12:16:10|949.7|949.4|949.9|949.5|949.9|949.6|949.7|949.3|0
1651493780000|2022-05-02 12:16:20|949.8|949.4|950|949.6|950.1|949.7|949.8|949.4|0
1651493790000|2022-05-02 12:16:30|949.9|949.5|949.7|949.4|949.9|949.5|949.6|949.4|0
1651493800000|2022-05-02 12:16:40|949.8|949.5|949.8|949.4|949.8|949.6|949.7|949.4|0
1651493810000|2022-05-02 12:16:50|949.7|949.3|949.8|949.5|949.8|949.5|949.6|949.3|0
1651493820000|2022-05-02 12:17:00|949.9|949.6|949.9|949.6|950.1|949.9|949.8|949.6|1081
1651493830000|2022-05-02 12:17:10|949.8|949.5|949.8|949.5|950|949.6|949.6|949.5|889
1651493840000|2022-05-02 12:17:20|949.7|949.4|950.4|950.1|950.6|950.2|949.7|949.3|6676
1651493850000|2022-05-02 12:17:30|950.5|950|950|949.7|950.5|950.1|949.9|949.5|445
1651493860000|2022-05-02 12:17:40|950.1|949.8|950|949.7|950.3|950|950|949.7|0
1651493870000|2022-05-02 12:17:50|950.1||949.9||950.1||949.9||0
1651493880000|2022-05-02 12:18:00|949.8|949.6|949.7|949.5|949.9|949.6|949.7|949.4|100
1651493890000|2022-05-02 12:18:10|949.8|949.6|949.8|949.7|949.8|949.7|949.7|949.6|0
1651493900000|2022-05-02 12:18:20||949.6||949.6||949.6||949.6|79
1651493910000|2022-05-02 12:18:30||949.7||949.6||949.7||949.6|0
1651493940000|2022-05-02 12:19:00|949.9|949.7|949.9|949.6|950.1|949.8|949.8|949.6|2250
1651493950000|2022-05-02 12:19:10|949.8|949.5|949.9|949.6|949.9|949.6|949.6|949.4|576
1651493960000|2022-05-02 12:19:20|949.8|949.5|949.7|949.4|950|949.7|949.6|949.2|0
1651493970000|2022-05-02 12:19:30|949.6|949.3|949.5|949.2|949.7|949.3|949.5|949.2|0
1651493980000|2022-05-02 12:19:40|949.6|949.3|949.7|949.5|949.7|949.5|949.6|949.2|0
1651493990000|2022-05-02 12:19:50||949.4||949.4||949.6||949.4|0
1651494000000|2022-05-02 12:20:00|949.8|949.5|950.1|949.8|950.2|949.8|949.7|949.5|1034
1651494010000|2022-05-02 12:20:10|950.2|949.9|950.2|949.9|950.4|950|950.1|949.7|1402
1651494020000|2022-05-02 12:20:20|950.1|949.8|950.1|949.8|950.3|950|950|949.7|0
1651494030000|2022-05-02 12:20:30|950|949.7|949.7|949.4|950.1|949.8|949.5|949.3|1645
1651494040000|2022-05-02 12:20:40|949.8|949.5|949.9|949.7|950|949.7|949.8|949.5|0
1651494050000|2022-05-02 12:20:50|949.8|949.6|949.9|949.6|949.9|949.7|949.8|949.5|0
1651494060000|2022-05-02 12:21:00|949.8|949.5|949.9|949.6|949.9|949.8|949.8|949.5|0
1651494070000|2022-05-02 12:21:10|949.8|949.5|949.7|949.5|949.8|949.5|949.6|949.3|0
1651494080000|2022-05-02 12:21:20|949.8|949.6|949.8|949.4|949.8|949.6|949.7|949.4|69
1651494090000|2022-05-02 12:21:30|949.9|949.5|950.2|949.9|950.3|949.9|949.9|949.5|316
1651494100000|2022-05-02 12:21:40|950.1|949.8|950.3|949.9|950.4|950.1|950.1|949.8|0
1651494110000|2022-05-02 12:21:50|950.4|950|950.7|950.3|950.9|950.6|950.1|949.9|910
1651494120000|2022-05-02 12:22:00|950.6|950.4|950.4|950|950.7|950.4|950.3|950|300
1651494130000|2022-05-02 12:22:10|950.3|950.1|950.4|950.1|950.6|950.2|950.3|950|0
1651494140000|2022-05-02 12:22:20|950.3|950|950.5|950.2|950.7|950.3|950.3|950|0
1651494150000|2022-05-02 12:22:30|950.4|950.1|950.2|949.9|950.5|950.2|950|949.7|2975
1651494160000|2022-05-02 12:22:40|950.1|949.8|950.2|950|950.3|950|950.1|949.8|0
1651494170000|2022-05-02 12:22:50|950.3|949.9|950.4|950.2|950.6|950.2|950.2|949.8|0
1651494180000|2022-05-02 12:23:00|950.3|950.1|950.3|950|950.4|950.1|950.1|949.8|3
1651494190000|2022-05-02 12:23:10|950.4|949.9|950.1|949.8|950.4|950|950|949.7|0
1651494200000|2022-05-02 12:23:20|950.2|949.7|949.6|949.3|950.2|949.9|949.5|949.2|1344
1651494210000|2022-05-02 12:23:30|949.7|949.2|949.7|949.5|949.7|949.5|949.4|949.1|558
1651494220000|2022-05-02 12:23:40|949.6|949.4|949.4|949.1|949.7|949.4|949.3|949|0
1651494230000|2022-05-02 12:23:50|949.3|949|949.1|948.8|949.3|949|949|948.7|1632
1651494240000|2022-05-02 12:24:00|949|948.7|949.6|949.3|949.6|949.3|949|948.6|0
1651494250000|2022-05-02 12:24:10|949.5|949.2|949.4|949.1|949.5|949.2|949.3|949|0
1651494260000|2022-05-02 12:24:20|949.3|949|949.2|948.9|949.3|949|949|948.7|0
1651494270000|2022-05-02 12:24:30|949.1|948.8|949.1|948.7|949.2|948.9|948.9|948.5|0
1651494280000|2022-05-02 12:24:40|949.2|948.8|949.2|948.9|949.3|949|949|948.7|1689
1651494290000|2022-05-02 12:24:50|949.3|949|949|948.7|949.3|949|949|948.7|3564
1651494300000|2022-05-02 12:25:00|949.1|948.8|948.7|948.4|949.1|948.8|948.7|948.4|196
1651494310000|2022-05-02 12:25:10|948.8|948.5|948.5|948.2|948.9|948.5|948.4|948.1|931
1651494320000|2022-05-02 12:25:20|948.6|948.1|948.3|947.9|948.6|948.2|948.2|947.9|2011
1651494330000|2022-05-02 12:25:30|948.4|948|948.4|948.1|948.4|948.1|948.2|948|378
1651494340000|2022-05-02 12:25:40|948.3|948|947.9|947.5|948.4|948|947.9|947.5|862
1651494350000|2022-05-02 12:25:50|948|947.6|948.1|947.7|948.2|947.8|947.9|947.5|0
1651494360000|2022-05-02 12:26:00|948|947.6|948.2|947.8|948.2|947.8|948|947.6|564
1651494370000|2022-05-02 12:26:10|948.1|947.7|948.2|947.8|948.2|947.9|948.1|947.7|0
1651494380000|2022-05-02 12:26:20|948.1|947.7|948.1|947.7|948.3|948|948.1|947.7|0
1651494390000|2022-05-02 12:26:30|948|947.6|948.4|948.1|948.7|948.3|948|947.6|3139
1651494400000|2022-05-02 12:26:40|948.5|948.2|949.1|948.8|949.3|948.9|948.5|948.2|19622
1651494410000|2022-05-02 12:26:50|949|948.7|948.8|948.6|949|948.7|948.4|948.3|10099
1651494420000|2022-05-02 12:27:00|949|948.7|949|948.6|949.2|948.8|948.9|948.6|1939
1651494430000|2022-05-02 12:27:10|948.9|948.5|949.5|949.1|949.6|949.3|948.8|948.4|15169
1651494440000|2022-05-02 12:27:20|949.4|949.2|949.6|949.2|949.6|949.3|949.4|949.2|351
1651494450000|2022-05-02 12:27:30|949.5|949.3|949.3|949.1|949.6|949.3|949.3|949.1|318
1651494460000|2022-05-02 12:27:40|949.4|949.2|949.4|949.1|949.4|949.2|949.3|949.1|0
1651494470000|2022-05-02 12:27:50|949.5|949.2|949.4|949.1|949.5|949.2|949.4|949.1|0
1651494480000|2022-05-02 12:28:00|949.5|949.2|949.6|949.3|949.6|949.3|949.5|949.2|0
1651494490000|2022-05-02 12:28:10||949.2||949.4||949.4||949.2|0
1651494500000|2022-05-02 12:28:20|949.7|949.5|949.9|949.7|950|949.7|949.7|949.5|1049
1651494510000|2022-05-02 12:28:30|950||950||950||949.9||0
1651494520000|2022-05-02 12:28:40|950.1|949.8|950.1|949.8|950.2|949.8|950|949.8|0
1651494530000|2022-05-02 12:28:50|950||950||950||950||0
1651494540000|2022-05-02 12:29:00|950.1|950|949.9|949.7|950.5|950.3|949.9|949.7|2683
1651494550000|2022-05-02 12:29:10|950||949.9||950||949.9||0
1651494560000|2022-05-02 12:29:20|950|949.8|950.1|949.7|950.1|949.8|950|949.7|0
1651494570000|2022-05-02 12:29:30|950.2|949.8|950|949.7|950.5|950.1|950|949.7|0
1651494580000|2022-05-02 12:29:40|950.1|949.8|950.2|949.9|950.4|950|950.1|949.8|300
1651494590000|2022-05-02 12:29:50|950.3|949.8|950.2|949.8|950.3|949.8|950.1|949.8|0
1651494600000|2022-05-02 12:30:00|950.3|949.9|951|950.7|951.1|950.8|950.2|949.8|1329
1651494610000|2022-05-02 12:30:10|951.1|950.8|951|950.9|951.1|950.9|951|950.7|513
1651494620000|2022-05-02 12:30:20|951.1|950.7|951.2|950.9|951.2|951.1|950.9|950.6|2801
1651494630000|2022-05-02 12:30:30|951.1||951.2||951.2||951.1||0
1651494640000|2022-05-02 12:30:40|951.4|951|952.2|951.9|952.2|952|951.4|951|7604
1651494650000|2022-05-02 12:30:50|952.3|952|952.1|951.8|952.3|952|952|951.8|1019
1651494660000|2022-05-02 12:31:00|952|951.7|951.7|951.4|952.2|951.8|951.6|951.2|7629
1651494670000|2022-05-02 12:31:10|951.6|951.2|951.6|951.2|951.7|951.4|951.2|950.8|527
1651494680000|2022-05-02 12:31:20|951.5|951.1|951.4|951|951.6|951.3|951.3|950.9|0
1651494690000|2022-05-02 12:31:30|951.3|950.9|951|950.6|951.3|951|951|950.6|0
1651494700000|2022-05-02 12:31:40|951.1|951|951.2|951|951.5|951.2|951|950.6|11156
1651494710000|2022-05-02 12:31:50|951.1|950.9|951.2|950.9|951.2|950.9|951.1|950.9|3
1651494720000|2022-05-02 12:32:00|951.3|951|951.4|951.1|951.5|951.2|951.3|950.9|2580
1651494730000|2022-05-02 12:32:10|951.5|951|951.4|951|951.5|951.1|951.3|950.9|0
1651494740000|2022-05-02 12:32:20|951.3|950.9|951.3|951|951.3|951|951.3|950.9|0
1651494750000|2022-05-02 12:32:30|951.4|951.1|951.5|951.2|951.7|951.6|951.3|950.9|11369
1651494760000|2022-05-02 12:32:40|951.7|951.3|951.8|951.6|951.8|951.6|951.7|951.3|1758
1651494770000|2022-05-02 12:32:50|951.9|951.7|952|951.7|952|951.7|951.9|951.7|1258
1651494780000|2022-05-02 12:33:00|952.1|951.8|952.2|951.9|952.3|952|952.1|951.8|0
1651494790000|2022-05-02 12:33:10|952.1|951.8|952.2|951.8|952.2|952|952|951.8|2801
1651494800000|2022-05-02 12:33:20|952.3|951.9|952.6|952.2|952.6|952.4|952.3|951.9|621
1651494810000|2022-05-02 12:33:30|952.7|952.3|952.8|952.5|952.9|952.6|952.7|952.3|896
1651494820000|2022-05-02 12:33:40|952.7|952.4|952.3|951.9|952.7|952.5|952.3|951.9|394
1651494830000|2022-05-02 12:33:50|952.2|951.8|952.1|951.7|952.2|951.8|951.9|951.6|517
1651494840000|2022-05-02 12:34:00|952.2|951.8|952.1|951.7|952.3|952|951.9|951.6|1936
1651494850000|2022-05-02 12:34:10|952|951.8|952|951.6|952|951.8|951.8|951.4|1
1651494870000|2022-05-02 12:34:30|951.9|951.5|952|951.6|952.2|951.8|951.8|951.4|1677
1651494880000|2022-05-02 12:34:40|952.1|951.7|952.2|951.8|952.2|951.8|952|951.6|0
1651494890000|2022-05-02 12:34:50|952.1|951.7|952.1|951.8|952.1|951.8|951.9|951.5|0
1651494900000|2022-05-02 12:35:00|952|951.7|952|951.6|952.1|951.8|951.9|951.6|0
1651494910000|2022-05-02 12:35:10|951.9||951.9||951.9||951.9||0
1651494920000|2022-05-02 12:35:20|951.8|951.7|952|951.6|952|951.7|951.7|951.3|0
1651494930000|2022-05-02 12:35:30|951.9|951.5|952|951.6|952.1|951.7|951.9|951.5|0
1651494940000|2022-05-02 12:35:40|951.9|951.7|952|951.7|952|951.7|951.8|951.4|3957
1651494950000|2022-05-02 12:35:50|952.1|951.8|951.9|951.6|952.1|951.8|951.9|951.5|1416
1651494960000|2022-05-02 12:36:00|952|951.7|952.2|951.9|952.2|951.9|951.9|951.6|0
1651494970000|2022-05-02 12:36:10|952.1|951.8|952|951.7|952.2|951.9|952|951.6|4675
1651494980000|2022-05-02 12:36:20|951.9|951.6|952.1|951.8|952.1|951.8|951.9|951.6|2158
1651494990000|2022-05-02 12:36:30||951.7||951.8||951.9||951.7|0
1651495000000|2022-05-02 12:36:40|952.2|951.9|952.1|951.9|952.2|951.9|952.1|951.9|0
1651495020000|2022-05-02 12:37:00|952.2|952|952.3|952.1|952.5|952.2|952.2|952|1715
1651495030000|2022-05-02 12:37:10|952.2|952|952.5|952.3|952.6|952.3|952.1|951.8|1115
1651495040000|2022-05-02 12:37:20|952.4|952.4|952.7|952.5|952.9|952.6|952.4|952.4|1386
1651495050000|2022-05-02 12:37:30||952.4||952.5||952.5||952.4|0
1651495070000|2022-05-02 12:37:50|952.9|952.6|952.9|952.6|953|952.7|952.8|952.5|561
1651495080000|2022-05-02 12:38:00|952.8|952.5|952.5|952.1|952.9|952.5|952.3|952|1907
1651495090000|2022-05-02 12:38:10|952.6|952.2|952.8|952.4|952.8|952.5|952.5|952.2|583
1651495100000|2022-05-02 12:38:20|952.7|952.3|953|952.6|953|952.7|952.6|952.3|400
1651495110000|2022-05-02 12:38:30|952.9|952.7|953.1|952.8|953.3|952.9|952.9|952.6|2088
1651495120000|2022-05-02 12:38:40|953|952.9|953.1|952.9|953.1|952.9|953|952.9|465
1651495130000|2022-05-02 12:38:50||952.8||952.8||952.8||952.8|0
1651495140000|2022-05-02 12:39:00|953.2|952.9|952.9|952.6|953.3|953.1|952.8|952.6|19151
1651495150000|2022-05-02 12:39:10|953|952.7|953|952.7|953|952.7|952.9|952.7|0
1651495160000|2022-05-02 12:39:20|953.1|952.8|952.9|952.6|953.1|952.8|952.8|952.5|3684
1651495170000|2022-05-02 12:39:30|953|952.5|952.8|952.6|953|952.7|952.7|952.4|0
1651495180000|2022-05-02 12:39:40|952.7|952.5|952.5|952.2|952.7|952.5|952.5|952.2|403
1651495190000|2022-05-02 12:39:50|952.4|952.1|952.8|952.6|953.1|952.7|952.4|952.1|852
1651495200000|2022-05-02 12:40:00|952.9|952.7|953.1|952.8|953.1|952.8|952.8|952.7|0
1651495210000|2022-05-02 12:40:10|953|952.7|953.2|952.9|953.3|953|952.8|952.5|1653
1651495220000|2022-05-02 12:40:20|953.3|953|953.6|953.3|953.7|953.3|953.1|952.8|2166
1651495230000|2022-05-02 12:40:30|953.5|953.2|953.5|953.3|953.6|953.3|953.5|953.2|0
1651495240000|2022-05-02 12:40:40|953.4|953.1|953.5|953.2|953.6|953.2|953.1|952.8|1689
1651495250000|2022-05-02 12:40:50|953.6|953.1|953.8|953.5|953.9|953.5|953.4|953.1|0
1651495260000|2022-05-02 12:41:00|953.9|953.6|954|953.7|954|953.7|953.8|953.4|0
1651495270000|2022-05-02 12:41:10|953.9|953.6|953.6|953.4|953.9|953.6|953.6|953.4|1181
1651495280000|2022-05-02 12:41:20|953.8|953.3|953.8|953.5|953.8|953.5|953.8|953.2|102
1651495290000|2022-05-02 12:41:30|953.9|953.6|953.9|953.5|954.1|953.7|953.8|953.5|1203
1651495300000|2022-05-02 12:41:40||953.6||953.6||953.6||953.6|50
1651495310000|2022-05-02 12:41:50|953.8|953.5|953.6|953.2|953.8|953.5|953.5|953.2|943
1651495320000|2022-05-02 12:42:00|953.8|953.3|954|953.7|954|953.7|953.8|953.3|1132
1651495330000|2022-05-02 12:42:10|953.9|953.6|954|953.8|954|953.8|953.9|953.6|0
1651495340000|2022-05-02 12:42:20|953.9|953.7|954|953.6|954|953.8|953.9|953.5|883
1651495350000|2022-05-02 12:42:30|953.9|953.5|953.8|953.5|954|953.6|953.7|953.5|0
1651495360000|2022-05-02 12:42:40|953.7|953.4|953.7|953.3|953.7|953.4|953.6|953.3|881
1651495370000|2022-05-02 12:42:50|953.6|953.4|953.4|953.1|953.6|953.4|953.4|953|1065
1651495380000|2022-05-02 12:43:00|953.5|953.2|953.6|953.3|953.6|953.3|953.2|952.9|2977
1651495390000|2022-05-02 12:43:10|953.5|953.2|953.2|952.9|953.6|953.2|953|952.7|711
1651495400000|2022-05-02 12:43:20|953.1|952.8|953.4|953.1|953.4|953.1|953|952.8|200
1651495410000|2022-05-02 12:43:30|953.3|953|953.3|952.9|953.4|953|953.1|952.8|528
1651495420000|2022-05-02 12:43:40|953.4|953|953.6|953.4|953.7|953.4|953.2|952.9|107
1651495430000|2022-05-02 12:43:50|953.5|953.5|953.9|953.6|953.9|953.6|953.5|953.5|1509
1651495440000|2022-05-02 12:44:00|953.8|953.7|954.7|954.4|954.7|954.5|953.8|953.6|21275
1651495450000|2022-05-02 12:44:10|954.6|954.3|954.6|954.3|954.6|954.3|954.5|954.3|0
1651495460000|2022-05-02 12:44:20|954.7|954.4|954.7|954.4|954.7|954.5|954.7|954.4|0
1651495480000|2022-05-02 12:44:40|954.8|954.5|954.6|954.4|954.9|954.6|954.6|954.3|1674
1651495490000|2022-05-02 12:44:50|954.5|954.3|954.2|953.8|954.5|954.3|954.1|953.8|398
1651495500000|2022-05-02 12:45:00|954.1|953.7|954|953.6|954.1|953.7|953.7|953.3|0
1651495510000|2022-05-02 12:45:10|953.9|953.5|953.8|953.5|954|953.7|953.7|953.3|0
1651495520000|2022-05-02 12:45:20|953.9|953.6|953.9|953.6|954|953.7|953.8|953.4|0
1651495530000|2022-05-02 12:45:30||953.5||953.6||953.6||953.5|0
1651495540000|2022-05-02 12:45:40|953.8|953.5|953.4|953.1|953.8|953.5|953.2|952.8|12702
1651495550000|2022-05-02 12:45:50|953.5|953.2|954|953.6|954|953.7|953.5|953.1|1913
1651495560000|2022-05-02 12:46:00|954.1|953.7|954.2|954|954.3|954|954.1|953.7|2385
1651495570000|2022-05-02 12:46:10|954.1|953.9|954.1|953.9|954.2|953.9|954|953.7|0
1651495580000|2022-05-02 12:46:20|954|953.8|954.3|953.9|954.3|954|954|953.7|434
1651495590000|2022-05-02 12:46:30|954.2|953.8|954.2|953.8|954.3|954.1|954.1|953.7|0
1651495600000|2022-05-02 12:46:40|954.3|953.9|954.1|953.8|954.3|953.9|954.1|953.7|0
1651495610000|2022-05-02 12:46:50|954.2|953.9|954.3|954.1|954.3|954.2|954.2|953.9|0
1651495620000|2022-05-02 12:47:00|954.2|954|954.3|954.1|954.3|954.1|954.2|953.9|2
1651495630000|2022-05-02 12:47:10|954.2|953.9|954.4|954.1|954.4|954.1|954|953.8|2561
1651495640000|2022-05-02 12:47:20|954.3|954|954|953.8|954.3|954|954|953.8|438
1651495650000|2022-05-02 12:47:30|953.9|953.7|953.9|953.6|954|953.7|953.8|953.4|0
1651495660000|2022-05-02 12:47:40|953.8|953.7|953.9|953.6|954|953.7|953.8|953.4|0
1651495670000|2022-05-02 12:47:50|953.8|953.5|953.8|953.6|953.8|953.6|953.8|953.4|0
1651495680000|2022-05-02 12:48:00|953.7|953.5|953.8|953.4|953.8|953.6|953.6|953.2|4401
1651495690000|2022-05-02 12:48:10|953.7|953.3|953|952.7|953.7|953.4|953|952.7|955
1651495700000|2022-05-02 12:48:20|953.1|952.8|953|952.6|953.2|952.9|952.8|952.5|605
1651495710000|2022-05-02 12:48:30|952.9|952.7|953|952.8|953|952.8|952.9|952.5|400
1651495720000|2022-05-02 12:48:40|953.1|952.7|953.3|953.1|953.3|953.1|953|952.7|4148
1651495730000|2022-05-02 12:48:50|953.2|953|953.4|953.1|953.4|953.2|953.2|953|258
1651495740000|2022-05-02 12:49:00|953.5|953.2|953.3|953|953.7|953.4|953.3|953|518
1651495750000|2022-05-02 12:49:10|953.5|953.1|953.6|953.4|953.7|953.4|953.5|953.1|1448
1651495760000|2022-05-02 12:49:20|953.7|953.5|953.9|953.7|954|953.7|953.7|953.5|267
1651495770000|2022-05-02 12:49:30|954.1|953.6|954.1|953.7|954.3|954|953.9|953.5|957
1651495780000|2022-05-02 12:49:40|954|953.8|953.6|953.3|954.1|953.8|953.5|953.2|0
1651495790000|2022-05-02 12:49:50|953.7|953.4|954.1|953.8|954.3|954|953.7|953.3|34167
1651495800000|2022-05-02 12:50:00|954|953.6|954|953.8|954.1|953.8|953.9|953.6|1867
1651495810000|2022-05-02 12:50:10|954.1|953.9|954.2|953.9|954.4|954.3|954.1|953.8|4690
1651495820000|2022-05-02 12:50:20|954.1|953.8|954.3|954|954.4|954.2|954.1|953.8|899
1651495830000|2022-05-02 12:50:30|954.2|953.9|954.1|953.8|954.2|953.9|954|953.6|438
1651495840000|2022-05-02 12:50:40|954.2|953.9|954.3|954|954.4|954.1|954.2|953.9|1631
1651495850000|2022-05-02 12:50:50|954.2|953.9|954.4|954.2|954.6|954.2|954.1|953.7|0
1651495860000|2022-05-02 12:51:00|954.3|954.1|954.8|954.5|954.9|954.7|954.2|954|6466
1651495870000|2022-05-02 12:51:10|954.7|954.4|954.7|954.5|954.9|954.6|954.7|954.4|3066
1651495880000|2022-05-02 12:51:20|954.8|954.4|954.9|954.6|954.9|954.6|954.8|954.4|0
1651495890000|2022-05-02 12:51:30|954.8|954.5|955.2|954.9|955.2|954.9|954.8|954.5|7327
1651495900000|2022-05-02 12:51:40|955.1|954.8|955.1|954.7|955.2|954.9|954.9|954.6|0
1651495910000|2022-05-02 12:51:50|955|954.6|954.9|954.7|955|954.8|954.9|954.6|0
1651495920000|2022-05-02 12:52:00|955|954.8|955.6|955.2|956.1|955.8|955|954.7|44155
1651495930000|2022-05-02 12:52:10|955.7|955.3|955.8|955.5|956|955.8|955.7|955.3|5030
1651495940000|2022-05-02 12:52:20|955.9|955.4|955.6|955.4|956|955.7|955.5|955.3|438
1651495950000|2022-05-02 12:52:30|955.7|955.2|955.8|955.6|956.1|955.8|955.5|955.2|6405
1651495960000|2022-05-02 12:52:40|955.7|955.5|955.6|955.3|955.7|955.5|955.4|955.1|2502
1651495970000|2022-05-02 12:52:50|955.7|955.4|955.7|955.3|955.7|955.4|955.5|955.2|2338
1651495980000|2022-05-02 12:53:00|955.8|955.4|956|955.8|956.1|955.8|955.8|955.4|3200
1651495990000|2022-05-02 12:53:10|956.2|955.9|956.4|956.2|956.4|956.2|956.1|955.9|2247
1651496000000|2022-05-02 12:53:20|956.5|956.3|956.4|956.1|956.5|956.3|956.4|956.1|561
1651496010000|2022-05-02 12:53:30|956.5|956.2|956.5|956.3|956.5|956.3|956.5|956.2|0
1651496020000|2022-05-02 12:53:40|956.6|956.4|956.7|956.4|956.8|956.6|956.6|956.4|1153
1651496030000|2022-05-02 12:53:50|956.8|956.5|956.7|956.5|956.8|956.5|956.7|956.5|0
1651496040000|2022-05-02 12:54:00|956.6|956.4|956.5|956.3|956.6|956.5|956.5|956.3|646
1651496050000|2022-05-02 12:54:10|956.6|956.4|956.8|956.5|956.8|956.5|956.6|956.4|3333
1651496060000|2022-05-02 12:54:20|956.9|956.6|957|956.7|957|956.8|956.9|956.6|3805
1651496070000|2022-05-02 12:54:30|||||||||520
1651496080000|2022-05-02 12:54:40|956.9|956.8|956.9|956.6|956.9|956.8|956.9|956.6|0
1651496090000|2022-05-02 12:54:50|957||957||957||956.9||0
1651496100000|2022-05-02 12:55:00|957.1|956.7|957.5|957.2|957.6|957.4|957|956.7|28905
1651496110000|2022-05-02 12:55:10|957.4|957.3|957.5|957.2|957.5|957.3|957.4|957.2|0
1651496120000|2022-05-02 12:55:20|957.4|957.1|957.2|956.9|957.4|957.1|957.2|956.9|916
1651496130000|2022-05-02 12:55:30|957.1|956.8|957.1|956.9|957.2|956.9|957.1|956.7|0
1651496150000|2022-05-02 12:55:50|957.2||957.2||957.2||957.2||0
1651496160000|2022-05-02 12:56:00|957.1|956.7|957|956.8|957.1|956.8|956.9|956.7|3
1651496170000|2022-05-02 12:56:10|956.9|956.7|956.9|956.6|957.1|956.9|956.8|956.4|575
1651496180000|2022-05-02 12:56:20|956.8|956.5|956.9|956.5|957.1|956.8|956.8|956.4|0
1651496190000|2022-05-02 12:56:30|956.8|956.6|956.8|956.5|956.9|956.6|956.8|956.4|600
1651496200000|2022-05-02 12:56:40|956.9|956.4|956.8|956.4|956.9|956.6|956.8|956.4|0
1651496210000|2022-05-02 12:56:50|956.9|956.5|957.6|957.2|957.7|957.3|956.8|956.5|22325
1651496220000|2022-05-02 12:57:00|957.7|957.3|957.4|957.1|957.7|957.4|957.2|956.9|1848
1651496230000|2022-05-02 12:57:10|957.3|957|957.4|957.1|957.6|957.2|957.3|957|0
1651496240000|2022-05-02 12:57:20|957.5||957.5||957.5||957.4||0
1651496250000|2022-05-02 12:57:30|957.4|957.2|957.4|957.1|957.5|957.2|957.3|957.1|0
1651496260000|2022-05-02 12:57:40|957.3|956.9|957.2|956.8|957.3|957|957.2|956.8|840
1651496270000|2022-05-02 12:57:50|957.3|956.9|957.3|957|957.4|957.1|957.2|956.8|0
1651496280000|2022-05-02 12:58:00|957.4|956.9|957.1|956.9|957.4|956.9|957.1|956.9|123
1651496290000|2022-05-02 12:58:10|957|956.8|956.7|956.4|957|956.8|956.6|956.2|1041
1651496300000|2022-05-02 12:58:20|956.8|956.5|956.8|956.5|957|956.6|956.7|956.4|961
1651496310000|2022-05-02 12:58:30||956.6||956.5||956.6||956.4|0
1651496320000|2022-05-02 12:58:40|956.9|956.6|957.1|956.8|957.3|956.9|956.9|956.6|2243
1651496330000|2022-05-02 12:58:50|957|956.7|957.2|956.9|957.3|956.9|957|956.7|0
1651496340000|2022-05-02 12:59:00|957.3|957|957.3|957|957.4|957.1|957.3|957|0
1651496350000|2022-05-02 12:59:10|957.4|957.1|957.7|957.3|957.7|957.4|957.4|957.1|43
1651496360000|2022-05-02 12:59:20|957.6||957.6||957.6||957.5||0
1651496370000|2022-05-02 12:59:30|957.7|957.4|957.7|957.4|957.7|957.4|957.7|957.3|0
1651496380000|2022-05-02 12:59:40|957.6|957.3|957.6|957.3|957.7|957.3|957.5|957.3|486
1651496390000|2022-05-02 12:59:50|957.7|957.4|957.7|957.4|957.7|957.4|957.6|957.4|0
1651496400000|2022-05-02 13:00:00|957.8|957.5|958.2|957.9|958.2|958|957.8|957.4|18890
1651496410000|2022-05-02 13:00:10|958.1|957.8|958.1|957.8|958.1|957.8|958.1|957.8|0
1651496430000|2022-05-02 13:00:30|958|957.7|957.7|957.4|958.1|957.7|957.6|957.2|398
1651496440000|2022-05-02 13:00:40||957.3||957.4||957.4||957.3|0
1651496450000|2022-05-02 13:00:50|957.8|957.5|958.2|957.9|958.2|957.9|957.8|957.5|1985
1651496460000|2022-05-02 13:01:00|958.3|957.8|958.5|958.2|958.6|958.2|958.3|957.8|799
1651496470000|2022-05-02 13:01:10|958.6|958.1|958.4|958.1|958.6|958.1|958.1|957.9|418
1651496480000|2022-05-02 13:01:20|958.3||958.3||958.4||958.3||0
1651496490000|2022-05-02 13:01:30|958.4|958.2|958.8|958.5|958.8|958.6|958.4|958.2|3151
1651496500000|2022-05-02 13:01:40|958.9||958.7||958.9||958.7||0
1651496510000|2022-05-02 13:01:50|958.6|958.4|958.7|958.5|958.7|958.5|958.6|958.3|2000
1651496520000|2022-05-02 13:02:00|958.6|958.6|958.7|958.5|958.7|958.6|958.6|958.5|0
1651496530000|2022-05-02 13:02:10|958.6|958.3|958.4|958.1|958.7|958.3|958.3|958|1245
1651496540000|2022-05-02 13:02:20|958.5|958.2|958.6|958.3|958.7|958.3|958.5|958.1|0
1651496550000|2022-05-02 13:02:30|958.5|958.2|958.6|958.2|958.6|958.3|958.5|958.1|0
1651496560000|2022-05-02 13:02:40|958.7|958.3|958.6|958.3|958.7|958.5|958.6|958.2|400
1651496570000|2022-05-02 13:02:50|958.7||958.6||958.7||958.6||0
1651496580000|2022-05-02 13:03:00|958.7|958.2|958.4|958.1|958.7|958.2|958.4|958.1|1000
1651496590000|2022-05-02 13:03:10|958.3|958|958.3|958|958.4|958.1|958.2|957.9|347
1651496600000|2022-05-02 13:03:20|958.4|958.1|958.3|958|958.7|958.3|958.3|958|5019
1651496610000|2022-05-02 13:03:30|958.2|958.1|958.4|958.1|958.5|958.2|958|957.8|15354
1651496620000|2022-05-02 13:03:40|958.5|958.2|958.8|958.5|959|958.8|958.3|958|3531
1651496630000|2022-05-02 13:03:50|958.9|958.6|958.9|958.6|958.9|958.6|958.9|958.6|0
1651496640000|2022-05-02 13:04:00|959|958.7|958.8|958.5|959|958.7|958.8|958.5|0
1651496650000|2022-05-02 13:04:10|958.9|958.3|958.9|958.5|958.9|958.6|958.6|958.2|8667
1651496660000|2022-05-02 13:04:20|958.8|958.4|958.7|958.5|958.9|958.6|958.7|958.4|800
1651496670000|2022-05-02 13:04:30|958.6|958.3|958.5|958.1|958.6|958.3|958.3|958|492
1651496680000|2022-05-02 13:04:40|958.4|958.2|958.5|958.2|958.7|958.4|958.4|958.1|1966
1651496690000|2022-05-02 13:04:50|958.4|958.1|958.5|958.2|958.6|958.3|958.4|958.1|0
1651496700000|2022-05-02 13:05:00|958.7|958.1|958.7|958.5|958.9|958.5|958.7|958.1|306
1651496710000|2022-05-02 13:05:10|958.6||958.7||958.8||958.6||0
1651496720000|2022-05-02 13:05:20|958.8|958.6|958.9|958.6|958.9|958.7|958.8|958.5|381
1651496730000|2022-05-02 13:05:30|959|958.7|959.1|958.8|959.2|958.9|958.9|958.7|16393
1651496740000|2022-05-02 13:05:40|959|958.9|959.1|958.8|959.2|958.9|958.9|958.8|0
1651496750000|2022-05-02 13:05:50|959.2|958.9|959.2|958.9|959.3|959|959|958.8|373
1651496760000|2022-05-02 13:06:00|959.1|958.8|959.2|958.9|959.4|959.1|959.1|958.8|1031
1651496770000|2022-05-02 13:06:10|959.3|959|959.4|959|959.5|959.2|959.3|959|0
1651496780000|2022-05-02 13:06:20|959.5|959.1|959.5|959.2|959.5|959.2|959.4|959|1841
1651496790000|2022-05-02 13:06:30|959.6|959.3|959.7|959.3|959.7|959.4|959.6|959.3|5627
1651496800000|2022-05-02 13:06:40|959.8|959.4|959.7|959.4|959.8|959.5|959.7|959.3|0
1651496810000|2022-05-02 13:06:50|959.6|959.3|959.6|959.3|959.7|959.4|959.4|959.3|6
1651496820000|2022-05-02 13:07:00|959.5|959.4|959.6|959.4|959.6|959.4|959.5|959.4|583
1651496830000|2022-05-02 13:07:10|959.5|959.3|959.5|959.3|959.6|959.3|959.5|959.3|0
1651496840000|2022-05-02 13:07:20|959.6|959.4|959.6|959.4|959.6|959.4|959.6|959.4|2242
1651496850000|2022-05-02 13:07:30|959.5|959.3|959.5|959.1|959.5|959.3|959.3|959|1651
1651496860000|2022-05-02 13:07:40||959.2||959.2||959.2||959.1|0
1651496870000|2022-05-02 13:07:50||959.3||959.4||959.4||959.3|600
1651496880000|2022-05-02 13:08:00|959.4|959.3|959.1|958.7|959.5|959.3|958.8|958.6|22817
1651496890000|2022-05-02 13:08:10|959|958.6|958.9|958.6|959.1|958.7|958.8|958.6|2740
1651496900000|2022-05-02 13:08:20|959|958.7|959.3|959.1|959.3|959.2|959|958.6|4322
1651496920000|2022-05-02 13:08:40|959.4|959|959.3|959|959.4|959.1|959.2|958.8|162
1651496930000|2022-05-02 13:08:50|959.4|959.1|959|958.7|959.4|959.1|958.8|958.5|6754
1651496940000|2022-05-02 13:09:00|959.1|958.8|958.8|958.5|959.2|958.8|958.7|958.5|5308
1651496950000|2022-05-02 13:09:10|958.7|958.4|958.8|958.5|959|958.7|958.7|958.4|983
1651496960000|2022-05-02 13:09:20|958.9|958.6|958.7|958.4|959|958.6|958.7|958.4|0
1651496970000|2022-05-02 13:09:30|958.8|958.3|958.8|958.5|958.8|958.5|958.8|958.3|0
1651496980000|2022-05-02 13:09:40|958.9|958.4|958.7|958.4|958.9|958.6|958.6|958.3|1149
1651496990000|2022-05-02 13:09:50|958.6|958.3|958.7|958.4|958.7|958.5|958.5|958.3|5274
1651497000000|2022-05-02 13:10:00|958.6|958.3|958.7|958.5|958.7|958.5|958.6|958.3|530
1651497010000|2022-05-02 13:10:10|958.8|958.4|958.8|958.5|959.1|958.8|958.8|958.4|3203
1651497020000|2022-05-02 13:10:20|958.7|958.4|958.8|958.5|958.9|958.6|958.7|958.4|0
1651497030000|2022-05-02 13:10:30|958.9|958.6|958.7|958.4|959|958.6|958.6|958.4|2180
1651497040000|2022-05-02 13:10:40|958.8|958.5|958.9|958.7|959|958.7|958.7|958.5|572
1651497050000|2022-05-02 13:10:50|958.8|958.6|958.7|958.4|958.9|958.6|958.7|958.4|666
1651497060000|2022-05-02 13:11:00|958.8|958.5|958.9|958.7|958.9|958.8|958.6|958.4|2610
1651497070000|2022-05-02 13:11:10|958.8|958.6|958.9|958.5|958.9|958.6|958.7|958.4|0
1651497080000|2022-05-02 13:11:20|959|958.6|958.7|958.4|959|958.6|958.7|958.3|0
1651497090000|2022-05-02 13:11:30|958.6|958.5|958.6|958.3|958.7|958.5|958.5|958.3|1223
1651497100000|2022-05-02 13:11:40|958.5|958.2|958.4|958.1|958.6|958.2|958.3|958.1|1899
1651497110000|2022-05-02 13:11:50|958.3|958|957.8|957.6|958.4|958.1|957.8|957.6|4327
1651497120000|2022-05-02 13:12:00|957.6|957.5|957.4|957.2|957.7|957.5|957.3|957|17930
1651497130000|2022-05-02 13:12:10|957.3|957.1|957.2|956.9|957.5|957.3|957|956.7|9417
1651497140000|2022-05-02 13:12:20|957.3|957|957.7|957.3|957.7|957.4|957.3|957|1444
1651497150000|2022-05-02 13:12:30|957.6|957.2|957.4|957.1|957.7|957.3|957.2|957|418
1651497160000|2022-05-02 13:12:40|957.5|957.2|957.8|957.5|957.9|957.5|957.4|957.1|0
1651497170000|2022-05-02 13:12:50|957.9|957.6|957.7|957.4|958|957.7|957.7|957.3|0
1651497180000|2022-05-02 13:13:00|957.6|957.3|957.6|957.2|957.9|957.6|957.6|957.2|549
1651497190000|2022-05-02 13:13:10|957.7|957.3|958.4|958.2|958.4|958.2|957.7|957.3|11579
1651497200000|2022-05-02 13:13:20|958.6|958.3|958.4|958.2|958.6|958.3|958.3|958.2|2855
1651497220000|2022-05-02 13:13:40|958.5|958.4|958.4|958.2|958.6|958.4|958.4|958.2|4000
1651497230000|2022-05-02 13:13:50|958.3|958.1|958.8|958.6|958.9|958.6|958.3|958.1|2325
1651497240000|2022-05-02 13:14:00|958.7|958.5|958.6|958.3|958.7|958.5|958.5|958.1|560
1651497250000|2022-05-02 13:14:10|958.5|958.2|958.4|958|958.5|958.2|958.3|958|1615
1651497260000|2022-05-02 13:14:20|958.3||958.3||958.4||958.2||0
1651497270000|2022-05-02 13:14:30|958.4|958.1|958.6|958.3|958.6|958.3|958.3|958.1|1000
1651497280000|2022-05-02 13:14:40|958.7|958.4|958.7|958.4|958.7|958.4|958.7|958.4|0
1651497290000|2022-05-02 13:14:50|958.6|958.3|958.6|958.2|958.6|958.3|958.3|957.9|880
1651497300000|2022-05-02 13:15:00|958.7|958.3|958.4|958.1|958.7|958.4|958.3|958|0
1651497310000|2022-05-02 13:15:10|958.3|958.2|957.9|957.6|958.4|958.2|957.9|957.6|7739
1651497320000|2022-05-02 13:15:20|958|957.5|957.9|957.5|958|957.7|957.8|957.5|2408
1651497330000|2022-05-02 13:15:30|957.8|957.6|957.5|957.3|957.9|957.6|957.5|957.2|398
1651497340000|2022-05-02 13:15:40|957.6|957.2|957.6|957.3|957.7|957.5|957.6|957.2|1452
1651497350000|2022-05-02 13:15:50|957.5|957.2|957.6|957.2|957.6|957.3|957.2|956.9|0
1651497360000|2022-05-02 13:16:00|957.7|957.3|957.3|957|958|957.7|957.2|957|5355
1651497370000|2022-05-02 13:16:10|957.4|957.1|957.5|957.1|957.6|957.3|957.3|957|0
1651497380000|2022-05-02 13:16:20|957.4|957|957.5|957.1|957.5|957.2|957.1|956.8|606
1651497390000|2022-05-02 13:16:30|957.6|957.2|957.6|957.3|957.6|957.3|957.4|957|0
1651497400000|2022-05-02 13:16:40|957.5|957.2|957.4|957|957.6|957.3|957.3|956.9|0
1651497410000|2022-05-02 13:16:50|957.5|957.1|957.5|957.2|957.7|957.4|957.3|957|0
1651497420000|2022-05-02 13:17:00|957.6|957.1|957.7|957.5|957.7|957.5|957.5|957.1|0
1651497430000|2022-05-02 13:17:10|957.6|957.4|957.7|957.4|957.8|957.5|957.6|957.4|1491
1651497440000|2022-05-02 13:17:20|957.6|957.3|957|956.7|957.6|957.3|956.9|956.6|16555
1651497450000|2022-05-02 13:17:30|957.1|956.8|956.8|956.5|957.2|956.9|956.7|956.4|3159
1651497460000|2022-05-02 13:17:40|956.7|956.4|956.7|956.4|956.8|956.5|956.7|956.4|0
1651497470000|2022-05-02 13:17:50|956.8|956.3|956.7|956.3|956.8|956.3|956.4|956.2|1672
1651497480000|2022-05-02 13:18:00|956.6|956.4|957|956.6|957.2|956.9|956.6|956.4|4877
1651497490000|2022-05-02 13:18:10|956.9|956.5|956.8|956.6|956.9|956.6|956.8|956.4|0
1651497500000|2022-05-02 13:18:20|957|956.7|957.1|956.7|957.2|956.8|956.9|956.5|3858
1651497510000|2022-05-02 13:18:30|957|956.6|956.5|956.2|957|956.7|956.5|956.2|683
1651497520000|2022-05-02 13:18:40|956.6|956.3|956.6|956.3|956.8|956.4|956.4|956.2|2209
1651497530000|2022-05-02 13:18:50|956.7|956.4|956.7|956.4|956.8|956.4|956.7|956.4|0
1651497540000|2022-05-02 13:19:00|956.6|956.5|956.6|956.4|956.6|956.5|956.6|956.4|0
1651497550000|2022-05-02 13:19:10|956.5|956.2|956.9|956.6|957|956.7|956.5|956.2|3001
1651497560000|2022-05-02 13:19:20|957|956.7|957|956.6|957.1|956.7|956.9|956.5|400
1651497570000|2022-05-02 13:19:30|956.9|956.7|956.9|956.6|957|956.8|956.9|956.6|0
1651497580000|2022-05-02 13:19:40|956.8|956.5|956.5|956.2|956.8|956.5|956.4|956.2|2865
1651497590000|2022-05-02 13:19:50|956.4|956.1|956.3|956|956.4|956.1|956.3|956|2500
1651497600000|2022-05-02 13:20:00|956.5|956.1|956.8|956.4|956.8|956.4|956.4|956|2716
1651497610000|2022-05-02 13:20:10|956.9|956.5|957.1|956.7|957.1|956.7|956.7|956.4|873
1651497620000|2022-05-02 13:20:20|957|956.8|956.8|956.5|957.2|956.8|956.8|956.5|0
1651497630000|2022-05-02 13:20:30|956.9|956.6|956.7|956.5|957|956.6|956.7|956.5|0
1651497640000|2022-05-02 13:20:40|956.8|956.6|957|956.7|957.1|956.7|956.7|956.3|843
1651497650000|2022-05-02 13:20:50|957.1|956.8|956.6|956.3|957.1|956.9|956.4|956.1|1145
1651497660000|2022-05-02 13:21:00|956.7|956.4|956.4|956|956.7|956.4|956.3|956|0
1651497670000|2022-05-02 13:21:10|956.5|956.1|956.6|956.2|956.7|956.4|956.4|956|0
1651497680000|2022-05-02 13:21:20|956.7|956.3|956.8|956.5|956.9|956.5|956.6|956.2|583
1651497690000|2022-05-02 13:21:30|956.9|956.6|956.5|956.2|957|956.6|956.5|956.1|0
1651497700000|2022-05-02 13:21:40|956.4|956.3|956.4|956.2|956.4|956.3|956.4|956.2|0
1651497710000|2022-05-02 13:21:50|956.3|956.1|956.4|956.2|956.5|956.2|956.2|956|383
1651497720000|2022-05-02 13:22:00|956.5|956.3|956.5|956.2|956.7|956.4|956.4|956.1|398
1651497730000|2022-05-02 13:22:10|956.6|956.3|956.8|956.5|956.9|956.6|956.5|956.2|400
1651497740000|2022-05-02 13:22:20|956.9|956.4|956.8|956.4|957|956.7|956.8|956.4|125
1651497750000|2022-05-02 13:22:30|956.9|956.5|956.9|956.6|957|956.6|956.7|956.4|1362
1651497760000|2022-05-02 13:22:40|957|956.5|956.8|956.5|957|956.6|956.8|956.5|0
1651497770000|2022-05-02 13:22:50|956.9|956.4|956.7|956.4|956.9|956.5|956.7|956.3|0
1651497780000|2022-05-02 13:23:00|956.9|956.3|956.9|956.5|956.9|956.6|956.7|956.3|0
1651497790000|2022-05-02 13:23:10|956.8|956.4|956.9|956.6|956.9|956.6|956.7|956.4|0
1651497800000|2022-05-02 13:23:20|956.8|956.7|957.3|957.1|957.4|957.2|956.8|956.6|523
1651497810000|2022-05-02 13:23:30|957.4|957|957.7|957.4|957.9|957.6|957.4|957|5000
1651497820000|2022-05-02 13:23:40|957.6|957.7|957.8|957.5|957.9|957.7|957.6|957.5|2000
1651497830000|2022-05-02 13:23:50|957.7|957.3|957.3|956.9|957.7|957.3|957.2|956.9|2169
1651497840000|2022-05-02 13:24:00|957.4|957|957|956.7|957.5|957.2|957|956.6|766
1651497850000|2022-05-02 13:24:10|957.1|956.6|957.4|957|957.4|957|956.8|956.5|2406
1651497860000|2022-05-02 13:24:20|957.3||957.2||957.4||957.2||0
1651497870000|2022-05-02 13:24:30|957.3|957.1|957.5|957.1|957.5|957.2|957.3|957.1|0
1651497880000|2022-05-02 13:24:40|957.6|957.2|957.6|957.3|957.7|957.4|957.4|957.2|715
1651497890000|2022-05-02 13:24:50|957.5||957.6||957.6||957.4||0
1651497900000|2022-05-02 13:25:00|957.7|957.2|957.1|956.7|957.7|957.2|956.8|956.5|684
1651497910000|2022-05-02 13:25:10|957||957.1||957.1||957||0
1651497920000|2022-05-02 13:25:20|957|956.6|956.8|956.4|957.1|956.7|956.7|956.4|1373
1651497930000|2022-05-02 13:25:30|956.9|956.5|956.9|956.6|957|956.7|956.8|956.4|1886
1651497940000|2022-05-02 13:25:40|957|956.7|957.1|956.7|957.2|956.8|957|956.7|0
1651497950000|2022-05-02 13:25:50|957.2|956.8|957.6|957.2|957.6|957.3|957.2|956.8|1478
1651497960000|2022-05-02 13:26:00|957.5|957.1|957.5|957.2|957.5|957.2|957.3|957.1|1071
1651497970000|2022-05-02 13:26:10|957.6|957.3|957.7|957.4|957.7|957.5|957.6|957.3|0
1651497980000|2022-05-02 13:26:20|957.8|957.5|958.1|957.7|958.4|958|957.8|957.5|3787
1651497990000|2022-05-02 13:26:30|958|957.8|958.1|957.7|958.1|957.8|957.8|957.5|0
1651498000000|2022-05-02 13:26:40|958|957.6|957.8|957.4|958.1|957.7|957.7|957.3|0
1651498010000|2022-05-02 13:26:50|957.7|957.3|957.8|957.5|957.8|957.5|957.5|957.2|0
1651498020000|2022-05-02 13:27:00|957.9|957.6|957.5|957.2|957.9|957.6|957.5|957.2|341
1651498030000|2022-05-02 13:27:10|957.4|957.1|956.9|956.6|957.5|957.3|956.9|956.5|6596
1651498040000|2022-05-02 13:27:20|956.8|956.5|956.8|956.5|956.9|956.6|956.8|956.4|0
1651498050000|2022-05-02 13:27:30|956.7|956.4|956.8|956.5|957|956.8|956.7|956.4|6629
1651498060000|2022-05-02 13:27:40|956.9|956.4|956.3|956|956.9|956.6|956.3|956|1212
1651498070000|2022-05-02 13:27:50|956.2|955.9|956.2|955.9|956.2|955.9|955.9|955.6|1526
1651498080000|2022-05-02 13:28:00|956.1|955.8|956.2|955.9|956.2|955.9|956|955.7|0
1651498090000|2022-05-02 13:28:10|956.3|955.8|956|955.6|956.4|956.1|955.9|955.5|931
1651498100000|2022-05-02 13:28:20|956.1|955.7|956|955.8|956.2|955.9|955.8|955.5|0
1651498110000|2022-05-02 13:28:30|956.1|955.9|956.3|955.9|956.3|955.9|956|955.8|0
1651498120000|2022-05-02 13:28:40|956.4|956|956|955.8|956.4|956|956|955.7|1934
1651498130000|2022-05-02 13:28:50|956.1|955.9|956.6|956.3|956.7|956.3|956.1|955.9|0
1651498140000|2022-05-02 13:29:00|956.5||956.6||956.7||956.5||0
1651498150000|2022-05-02 13:29:10|956.5|956.1|956.3|956|956.5|956.1|956.2|955.8|2026
1651498160000|2022-05-02 13:29:20|956.2|955.9|956.1|955.8|956.2|955.9|955.9|955.5|2098
1651498170000|2022-05-02 13:29:30|956|955.7|956|955.7|956.2|955.8|955.9|955.6|1597
1651498180000|2022-05-02 13:29:40|956.1|955.8|956.3|956|956.4|956.2|956.1|955.7|1945
1651498190000|2022-05-02 13:29:50|956.2|956.1|954.7|954.3|956.2|956.1|954.5|954.3|36966
1651498200000|2022-05-02 13:30:00|954.8|954.4|956.2|955.8|956.8|956.2|951.4|951.1|138990
1651498210000|2022-05-02 13:30:10|956.3|955.9|956.6|956.1|957.2|956.9|954.7|954.1|42579
1651498220000|2022-05-02 13:30:20|956.5|956|954.5|954|956.8|956.4|954.2|953.8|23616
1651498230000|2022-05-02 13:30:30|954.6|953.9|955|954.6|955.7|955.2|954.3|953.9|19202
1651498240000|2022-05-02 13:30:40|955.1|954.7|955|954.4|956.6|956.1|954.6|954.1|18516
1651498250000|2022-05-02 13:30:50|955.1|954.7|956.7|956.3|956.7|956.3|955.1|954.7|5280
1651498260000|2022-05-02 13:31:00|956.6|956.2|954.5|954.1|956.6|956.2|954.4|954.1|19307
1651498270000|2022-05-02 13:31:10|954.4|954.2|953.9|953.5|954.8|954.3|953.4|953|28571
1651498280000|2022-05-02 13:31:20|953.8|953.6|955.2|954.9|955.3|955|953.6|953.3|11602
1651498290000|2022-05-02 13:31:30|955.1|954.8|954.6|954.4|955.4|955|954.5|954.3|8577
1651498300000|2022-05-02 13:31:40|954.7|954.3|954.2|953.7|954.8|954.3|953.7|953.3|7241
1651498310000|2022-05-02 13:31:50|954.1|953.8|952.9|952.5|954.3|953.9|952.7|952.5|66402
1651498320000|2022-05-02 13:32:00|953|952.6|952|951.6|953.1|952.7|950.7|950.5|36761
1651498330000|2022-05-02 13:32:10|952.1|951.5|951.6|951.2|952.9|952.4|951.6|951.2|7696
1651498340000|2022-05-02 13:32:20|951.7|951.3|952.5|952.1|952.5|952.1|951.5|951.3|7558
1651498350000|2022-05-02 13:32:30|952.6|952.2|951.5|951|952.6|952.2|950.3|950|11953
1651498360000|2022-05-02 13:32:40|951.4|951.1|952|951.6|952.2|951.8|951.3|951.1|7821
1651498370000|2022-05-02 13:32:50|952.1|951.7|952.1|951.9|952.9|952.4|951.7|951.5|8431
1651498380000|2022-05-02 13:33:00|952.2|952|951.7|951.1|952.9|952.4|951.2|951|12876
1651498390000|2022-05-02 13:33:10|951.6|951.2|952.7|952.2|952.8|952.2|951.5|951|7077
1651498400000|2022-05-02 13:33:20|952.6|952.1|951.9|951.6|952.8|952.2|951.4|951.2|3385
1651498410000|2022-05-02 13:33:30|952|951.5|951.6|951.2|952.1|951.6|951.2|950.8|583
1651498420000|2022-05-02 13:33:40|951.5|951.1|952|951.6|952.1|951.7|951.1|950.8|0
1651498430000|2022-05-02 13:33:50|952.1|951.7|951.3|950.9|952.7|952.2|951.2|950.9|4515
1651498440000|2022-05-02 13:34:00|951.4|951|951.4|950.9|951.8|951.4|951|950.6|1469
1651498450000|2022-05-02 13:34:10|951.5|951|950.6|950.2|952.4|951.9|950.6|950.2|7881
1651498460000|2022-05-02 13:34:20|950.7|950.3|950.7|950.2|951|950.6|950.2|950|1000
1651498470000|2022-05-02 13:34:30|950.6|950.3|952.4|952|952.5|952|950.6|950.2|7527
1651498480000|2022-05-02 13:34:40|952.5|952.1|951.2|950.7|952.6|952.1|951|950.6|617
1651498490000|2022-05-02 13:34:50|951.1|950.8|951.4|951|952|951.6|950.9|950.6|4767
1651498500000|2022-05-02 13:35:00|951.5|951.1|950.3|950|951.5|951.1|950.1|950|7388
1651498510000|2022-05-02 13:35:10|950.2|949.8|950.2|949.9|950.3|950|949.7|949.5|5226
1651498520000|2022-05-02 13:35:20|950.4|949.8|951.5|951.2|951.9|951.6|950.3|949.8|7270
1651498530000|2022-05-02 13:35:30|951.4|951.1|950|949.5|951.5|951.1|949.7|949.5|493
1651498540000|2022-05-02 13:35:40|949.9|949.6|950.7|950.2|950.8|950.3|949.8|949.6|2939
1651498550000|2022-05-02 13:35:50|950.6|950.1|950|949.6|951.4|950.9|949.9|949.5|6170
1651498560000|2022-05-02 13:36:00|950.1|949.7|949.8|949.5|950.7|950.2|949.6|949.5|6296
1651498570000|2022-05-02 13:36:10|949.7|949.4|949.8|949.5|950.1|949.7|949.4|949|5150
1651498580000|2022-05-02 13:36:20|949.9|949.6|949.9|949.4|950.1|949.7|949.5|949.4|625
1651498590000|2022-05-02 13:36:30|949.8|949.5|949.7|949.2|950.3|949.9|949.4|949|1985
1651498600000|2022-05-02 13:36:40|949.8|949.3|949.8|949.4|950.4|950|949.6|949.2|2073
1651498610000|2022-05-02 13:36:50|949.9|949.5|950|949.6|950.4|950|949.9|949.4|1166
1651498620000|2022-05-02 13:37:00|950.1|949.7|949.4|949.1|950.2|950.1|949.2|949|4600
1651498630000|2022-05-02 13:37:10|949.3|949|948.6|948.3|949.5|949.2|948.5|948.1|7370
1651498640000|2022-05-02 13:37:20|948.7|948.4|948.7|948.2|949|948.7|948.1|947.8|7158
1651498650000|2022-05-02 13:37:30|948.8|948.3|949.1|948.8|949.2|948.8|948.5|948.1|2088
1651498660000|2022-05-02 13:37:40|949.2|948.7|949.3|948.8|949.5|949.1|948.9|948.5|731
1651498670000|2022-05-02 13:37:50|949.4|948.9|949.9|949.6|950.1|949.7|948.9|948.7|3344
1651498680000|2022-05-02 13:38:00|949.8|949.7|949.2|948.8|949.9|949.7|948.7|948.3|12835
1651498690000|2022-05-02 13:38:10|949.1|948.6|949.4|949|949.5|949|948.9|948.5|0
1651498700000|2022-05-02 13:38:20|949.3|948.9|949.2|948.8|949.4|949|948.9|948.6|1812
1651498710000|2022-05-02 13:38:30|949.1|948.9|949.2|948.8|949.7|949.4|948.9|948.6|22643
1651498720000|2022-05-02 13:38:40|949.3|948.9|949|948.6|949.5|949.1|948.6|948.5|7107
1651498730000|2022-05-02 13:38:50|948.9|948.5|949.3|949|949.3|949.1|948.7|948.5|2186
1651498740000|2022-05-02 13:39:00|949.5|949.1|950.1|949.7|950.7|950.4|949.4|949.1|23781
1651498750000|2022-05-02 13:39:10|950|949.4|950.2|949.8|950.3|949.9|948.9|948.6|10465
1651498760000|2022-05-02 13:39:20|950.1|949.7|949.8|949.4|950.3|949.9|949.6|949.2|33453
1651498770000|2022-05-02 13:39:30|949.9|949.5|950.8|950.4|950.9|950.4|949.9|949.5|4285
1651498780000|2022-05-02 13:39:40|950.7|950.3|951.5|951.1|951.8|951.4|950.5|950.2|1463
1651498790000|2022-05-02 13:39:50|951.6|951.2|951.9|951.6|952.3|951.9|951.6|951.2|10283
1651498800000|2022-05-02 13:40:00|952|951.7|950.7|950.3|952.3|952|950|949.7|13624
1651498810000|2022-05-02 13:40:10|950.6|950.2|950.6|950.2|950.8|950.7|950.3|949.9|1298
1651498820000|2022-05-02 13:40:20|950.5|950|950|949.8|950.8|950.5|949.8|949.4|5235
1651498830000|2022-05-02 13:40:30|950.1|949.9|950|949.8|950.9|950.5|949.9|949.5|4860
1651498840000|2022-05-02 13:40:40|949.9|949.6|948.7|948.3|950|949.6|948.1|947.7|7681
1651498850000|2022-05-02 13:40:50|948.6|948.2|948.4|948|948.9|948.5|948.1|947.7|4675
1651498860000|2022-05-02 13:41:00|948.3|947.9|949.1|948.8|949.2|948.8|948.1|947.7|878
1651498870000|2022-05-02 13:41:10|949.2|948.9|949.2|948.9|949.9|949.4|949.1|948.7|2280
1651498880000|2022-05-02 13:41:20|949.1|948.8|948.4|948|949.5|949.2|948.1|947.8|18226
1651498890000|2022-05-02 13:41:30|948.3|947.9|949.2|948.9|949.5|949.1|948|947.6|4756
1651498900000|2022-05-02 13:41:40|949.3|949|949.7|949.3|949.7|949.4|949.1|948.9|1632
1651498910000|2022-05-02 13:41:50|949.8|949.4|949.6|949.3|950.3|949.8|949.2|949|9213
1651498920000|2022-05-02 13:42:00|949.5|949.2|949.7|949.4|950.4|950.1|949.4|949.2|1847
1651498930000|2022-05-02 13:42:10|949.6|949.5|950|949.7|950.7|950.3|949.6|949.4|1832
1651498940000|2022-05-02 13:42:20|949.9|949.8|951|950.6|951.2|951|949.9|949.7|7561
1651498950000|2022-05-02 13:42:30|950.9|950.7|951.6|951.3|952.1|951.7|950.9|950.6|5692
1651498960000|2022-05-02 13:42:40|951.5|951.2|951.8|951.5|952.1|951.8|951.5|951.2|849
1651498970000|2022-05-02 13:42:50|951.9|951.6|951.8|951.4|952.4|952|951.6|951.3|4174
1651498980000|2022-05-02 13:43:00|951.9|951.5|952.7|952.3|952.9|952.4|951.7|951.4|4152
1651498990000|2022-05-02 13:43:10|952.8|952.4|952.9|952.5|953|952.6|952.5|952.3|292
1651499000000|2022-05-02 13:43:20|953|952.6|953.7|953.2|953.8|953.4|953|952.6|2904
1651499010000|2022-05-02 13:43:30|953.6|953.3|953.9|953.4|954.2|953.6|953.6|953.2|0
1651499020000|2022-05-02 13:43:40|954|953.5|954.5|954.2|955.2|954.6|953.8|953.4|4840
1651499030000|2022-05-02 13:43:50|954.6|954.1|954.1|953.7|954.8|954.3|954|953.7|843
1651499040000|2022-05-02 13:44:00|954|953.6|953.3|952.8|954|953.6|953.1|952.5|4121
1651499050000|2022-05-02 13:44:10|953.4|952.9|953.5|953|953.5|953.1|953|952.5|2146
1651499060000|2022-05-02 13:44:20|953.6|953.1|953.3|952.9|954|953.4|953.2|952.8|2005
1651499070000|2022-05-02 13:44:30|953.2|952.8|953|952.7|953.5|953|952.8|952.2|2678
1651499080000|2022-05-02 13:44:40|952.9|952.6|952.3|951.9|952.9|952.6|952.1|951.6|2624
1651499090000|2022-05-02 13:44:50|952.2|951.8|951.6|951.1|952.3|951.9|951.4|950.9|1705
1651499100000|2022-05-02 13:45:00|951.7|951.2|951.4|950.9|951.7|951.2|951.1|950.6|557
1651499110000|2022-05-02 13:45:10|951.3|950.8|950.7|950.3|951.5|951|950.4|950.2|9887
1651499120000|2022-05-02 13:45:20|950.8|950.4|951.3|950.8|951.9|951.4|950.8|950.4|1514
1651499130000|2022-05-02 13:45:30|951.4|950.9|951.9|951.6|952.8|952.4|951.4|950.9|14242
1651499140000|2022-05-02 13:45:40|951.8|951.4|951.4|950.9|952.1|951.6|951.2|950.6|3165
1651499150000|2022-05-02 13:45:50|951.3|950.8|951.6|951.3|951.8|951.3|951|950.7|1242
1651499160000|2022-05-02 13:46:00|951.7|951.4|952.1|951.7|952.6|952.1|951.6|951.3|547
1651499170000|2022-05-02 13:46:10|952.2|951.6|952|951.6|952.3|951.8|951.8|951.4|0
1651499180000|2022-05-02 13:46:20|951.9|951.5|952.7|952.2|952.7|952.2|951.9|951.4|2703
1651499190000|2022-05-02 13:46:30|952.6|952.3|953|952.5|953.9|953.3|952.6|952.3|1749
1651499200000|2022-05-02 13:46:40|952.9|952.4|953.4|953|953.5|953.1|952.6|952.2|1799
1651499210000|2022-05-02 13:46:50|953.5|952.9|953.6|953.2|954|953.8|953.2|952.9|1975
1651499220000|2022-05-02 13:47:00|953.7|953.3|953.6|953.3|954.1|953.8|953.5|953.1|7561
1651499230000|2022-05-02 13:47:10|953.7|953.4|953.5|953|954.3|953.9|953.1|952.7|4384
1651499240000|2022-05-02 13:47:20|953.4|953.1|953.3|952.9|953.7|953.4|952.9|952.7|3000
1651499250000|2022-05-02 13:47:30|953.2|953|953.2|952.9|953.3|953.2|953|952.7|1405
1651499260000|2022-05-02 13:47:40|953.3|953|954|953.6|954|953.7|953.3|952.9|2018
1651499270000|2022-05-02 13:47:50|953.9|953.7|953.5|953.1|954|953.7|953.3|953|4442
1651499280000|2022-05-02 13:48:00|953.4|953|954.7|954.4|955.1|954.7|953.4|953|1390
1651499290000|2022-05-02 13:48:10|954.8|954.3|955.6|955.4|955.7|955.4|954.7|954.3|1403
1651499300000|2022-05-02 13:48:20|955.5|955.2|954.9|954.6|955.8|955.4|954.7|954.3|6088
1651499310000|2022-05-02 13:48:30|954.8|954.5|956|955.7|956.3|955.9|954.8|954.5|2579
1651499320000|2022-05-02 13:48:40|955.9|955.6|955.6|955.2|956.1|955.8|955.4|955|13
1651499330000|2022-05-02 13:48:50|955.5|955.1|955.2|954.8|955.5|955.1|954.9|954.6|0
1651499340000|2022-05-02 13:49:00|955.1|954.7|954.8|954.4|955.2|954.8|954.3|953.9|3402
1651499350000|2022-05-02 13:49:10|954.9|954.5|954.5|954.1|954.9|954.5|953.8|953.4|508
1651499360000|2022-05-02 13:49:20|954.6|954.2|954.4|954|955|954.6|954.2|953.8|3565
1651499370000|2022-05-02 13:49:30|954.3|953.9|954.4|954|954.6|954.2|954.1|953.9|53
1651499380000|2022-05-02 13:49:40|954.5|954.1|954.3|953.9|954.9|954.6|954.2|953.9|614
1651499390000|2022-05-02 13:49:50|954.2|954|953.8|953.4|954.6|954.2|953.7|953.4|1661
1651499400000|2022-05-02 13:50:00|953.7|953.3|952.6|952.4|953.7|953.3|952.2|951.9|8045
1651499410000|2022-05-02 13:50:10|952.5|952.3|953.9|953.6|954|953.7|952.5|952.1|1632
1651499420000|2022-05-02 13:50:20|954|953.7|954.8|954.4|954.9|954.6|954|953.5|121
1651499430000|2022-05-02 13:50:30|954.7|954.3|954.7|954.3|955.4|955.1|954.3|954|1225
1651499440000|2022-05-02 13:50:40|954.8|954.4|954|953.6|954.8|954.5|953.9|953.6|0
1651499450000|2022-05-02 13:50:50|953.9|953.5|953.5|953.1|954|953.8|953.4|953.1|6183
1651499460000|2022-05-02 13:51:00|953.4|953.2|954|953.7|954.1|953.8|953.1|952.8|1543
1651499470000|2022-05-02 13:51:10|954.1|953.8|954|953.7|954.4|954.1|953.7|953.4|5744
1651499480000|2022-05-02 13:51:20|953.9|953.8|954|953.8|954|953.9|953.4|953.1|5125
1651499490000|2022-05-02 13:51:30|954.2|953.7|954.9|954.6|955.8|955.5|954|953.7|14619
1651499500000|2022-05-02 13:51:40|955|954.7|956.7|956.3|956.8|956.5|955|954.7|1855
1651499510000|2022-05-02 13:51:50|956.8|956.4|956.3|956.1|956.8|956.6|955.9|955.6|7443
1651499520000|2022-05-02 13:52:00|956.4|956.2|956.2|955.9|956.8|956.7|956|955.6|2021
1651499530000|2022-05-02 13:52:10|956.1|955.8|956.2|955.9|957.1|956.7|956.1|955.7|503
1651499540000|2022-05-02 13:52:20|956.1|955.8|955.6|955.3|956.7|956.3|955.5|955.3|21659
1651499550000|2022-05-02 13:52:30|955.7|955.4|957|956.7|957|956.7|955.5|955.3|3222
1651499560000|2022-05-02 13:52:40|956.9|956.6|957.3|957.1|957.3|957.2|956.7|956.5|10
1651499570000|2022-05-02 13:52:50|957.4|957|956.9|956.5|957.7|957.4|956.9|956.5|2840
1651499580000|2022-05-02 13:53:00|957|956.6|957.5|957.1|957.7|957.4|956.9|956.6|2207
1651499590000|2022-05-02 13:53:10|957.4|957.2|957.4|957|957.9|957.5|957.3|956.9|588
1651499600000|2022-05-02 13:53:20|957.3|957.1|957.4|957|957.6|957.5|957.1|956.8|7223
1651499610000|2022-05-02 13:53:30|957.3|957.1|957|956.6|957.6|957.5|956.8|956.5|14833
1651499620000|2022-05-02 13:53:40|956.9|956.5|957|956.6|957|956.8|956.6|956.2|3820
1651499630000|2022-05-02 13:53:50|957.2|956.7|957.3|957.2|957.8|957.5|957.2|956.7|5498
1651499640000|2022-05-02 13:54:00|957.4|957.4|956.7|956.4|957.6|957.4|956.6|956.2|1953
1651499650000|2022-05-02 13:54:10|956.8|956.5|957.5|957.2|957.9|957.5|956.7|956.4|8407
1651499660000|2022-05-02 13:54:20|957.4|957.1|957.2|956.9|958.3|957.9|957.2|956.9|2951
1651499670000|2022-05-02 13:54:30|957.3|957|957.6|957.2|958|957.6|957.2|956.9|0
1651499680000|2022-05-02 13:54:40|957.5|957.3|957.8|957.5|957.8|957.7|957.5|957.1|0
1651499690000|2022-05-02 13:54:50|957.7|957.6|958.6|958.4|958.8|958.5|957.7|957.6|1804
1651499700000|2022-05-02 13:55:00|958.5|958.2|958.6|958.3|958.8|958.7|958.3|957.9|3327
1651499710000|2022-05-02 13:55:10|958.7|958.2|957.9|957.5|958.7|958.2|956.9|956.6|6152
1651499720000|2022-05-02 13:55:20|957.8|957.4|958.3|957.9|958.8|958.4|957.6|957.3|1932
1651499730000|2022-05-02 13:55:30|958.2|957.8|958.2|957.9|958.3|957.9|957.6|957.4|3124
1651499740000|2022-05-02 13:55:40|958.1|957.8|958.3|957.9|958.3|958|957.8|957.4|991
1651499750000|2022-05-02 13:55:50|958.4|958|958.2|957.8|958.9|958.6|958.2|957.8|4617
1651499760000|2022-05-02 13:56:00|958.3|957.9|958.9|958.7|959|958.7|958.3|957.8|19877
1651499770000|2022-05-02 13:56:10|959|958.8|959.1|958.8|959.6|959.4|958.9|958.5|27437
1651499780000|2022-05-02 13:56:20|959|958.7|958|957.8|959.3|959|958|957.7|401
1651499790000|2022-05-02 13:56:30|957.9|957.7|959.4|959.1|959.6|959.2|957.9|957.5|9590
1651499800000|2022-05-02 13:56:40|959.5|959|959.4|959|959.6|959.4|959.1|958.8|4527
1651499810000|2022-05-02 13:56:50|959.3|958.9|959.4|959.1|959.4|959.1|958.6|958.3|1171
1651499820000|2022-05-02 13:57:00|959.3|959|959.7|959.4|960|959.9|959.2|958.9|4024
1651499830000|2022-05-02 13:57:10|959.6|959.3|959.3|959|959.9|959.5|959.3|959|11000
1651499840000|2022-05-02 13:57:20|959.2|958.9|959.4|959.1|959.7|959.4|959|958.7|200
1651499850000|2022-05-02 13:57:30|959.3|959|958.9|958.5|959.6|959.3|958.7|958.4|3
1651499860000|2022-05-02 13:57:40|958.8|958.4|958|957.7|959.1|958.7|957.9|957.7|2359
1651499870000|2022-05-02 13:57:50|958.2|957.8|958.1|957.7|958.2|957.8|957.7|957.4|0
1651499880000|2022-05-02 13:58:00|958|957.6|958|957.6|958.1|957.7|957.8|957.4|0
1651499890000|2022-05-02 13:58:10|957.9|957.4|957.6|957.1|957.9|957.6|957.5|957.1|418
1651499900000|2022-05-02 13:58:20|957.7|957.2|957.6|957.2|957.8|957.4|957.3|957|654
1651499910000|2022-05-02 13:58:30|957.5|957.3|957.9|957.4|958.1|957.8|957.5|957.3|4694
1651499920000|2022-05-02 13:58:40|957.8|957.5|958.2|957.9|958.3|958|957.8|957.5|0
1651499930000|2022-05-02 13:58:50|958.3|957.8|957.4|957|958.3|957.8|957.4|957|3407
1651499940000|2022-05-02 13:59:00|957.3|956.9|957.1|956.7|957.4|957.1|956.7|956.3|1389
1651499950000|2022-05-02 13:59:10|957.2|956.6|956.6|956.2|957.2|956.6|956.4|956|0
1651499960000|2022-05-02 13:59:20|956.5|956.1|956.6|956.2|956.7|956.3|956.3|956|1
1651499970000|2022-05-02 13:59:30|956.7|956.3|956.5|956.2|956.7|956.3|956.5|956.1|0
1651499980000|2022-05-02 13:59:40|956.6|956.3|955.8|955.4|956.9|956.4|955.8|955.4|36
1651499990000|2022-05-02 13:59:50|955.9|955.5|956.2|955.8|957|956.7|955.9|955.5|11924
1651500000000|2022-05-02 14:00:00|956.1|955.7|953.1|952.5|956.1|955.7|952.8|952.2|27805
1651500010000|2022-05-02 14:00:10|953|952.4|953.5|953|954|953.9|952.1|951.9|33699
1651500020000|2022-05-02 14:00:20|953.7|953.1|954.7|954.1|954.8|954.1|953.3|952.8|7193
1651500030000|2022-05-02 14:00:30|954.6|954|955.3|954.8|955.6|955.1|954.2|953.8|12685
1651500040000|2022-05-02 14:00:40|955.2|954.9|954.9|954.4|955.9|955.5|954.9|954.4|26240
1651500050000|2022-05-02 14:00:50|954.8|954.3|955.2|954.7|955.5|955|954.8|954.3|348
1651500060000|2022-05-02 14:01:00|955.3|954.9|955.3|954.8|955.8|955.4|954.5|954.2|3073
1651500070000|2022-05-02 14:01:10|955.2|954.7|954.7|954.2|955.7|955.2|954.6|954.1|904
1651500080000|2022-05-02 14:01:20|954.6|954|954.2|953.7|954.6|954|954|953.5|545
1651500090000|2022-05-02 14:01:30|954.1|953.6|954.6|954.2|954.9|954.5|953.5|953|419
1651500100000|2022-05-02 14:01:40|954.7|954.3|954.4|953.9|955.2|954.8|954.2|953.7|100
1651500110000|2022-05-02 14:01:50|954.5|954|954|953.6|954.5|954|953.9|953.4|301
1651500120000|2022-05-02 14:02:00|953.9|953.4|953|952.6|954|953.6|951.6|951.2|10180
1651500130000|2022-05-02 14:02:10|953.1|952.7|953.8|953.5|954.2|953.7|953|952.6|897
1651500140000|2022-05-02 14:02:20|953.7|953.6|953.9|953.4|954.4|954|953.6|953.1|3023
1651500150000|2022-05-02 14:02:30|953.8|953.5|953.4|953.1|954|953.6|953.2|952.7|290
1651500160000|2022-05-02 14:02:40|953.6|953|954|953.6|955.2|954.8|953.4|953|20592
1651500170000|2022-05-02 14:02:50|954.1|953.7|954|953.5|954.3|953.8|953.5|953.1|5
1651500180000|2022-05-02 14:03:00|953.9|953.4|954.1|953.7|954.6|954.2|953.5|953|20019
1651500190000|2022-05-02 14:03:10|954.2|953.8|953.8|953.5|954.5|954|953.6|953.2|1694
1651500200000|2022-05-02 14:03:20|953.7|953.4|953.6|953.3|953.9|953.5|953.2|952.8|2142
1651500210000|2022-05-02 14:03:30|953.5|953.2|953.9|953.5|954.5|954.1|953.5|953.1|850
1651500220000|2022-05-02 14:03:40|954|953.6|953.8|953.4|954.1|953.7|953.1|952.8|1273
1651500230000|2022-05-02 14:03:50|953.7|953.3|953.6|953.3|954|953.6|953.1|952.8|949
1651500240000|2022-05-02 14:04:00|953.7|953.4|953.7|953.5|954.1|953.7|953.6|953.2|219
1651500250000|2022-05-02 14:04:10|953.6|953.3|953.6|953.2|954.1|953.7|953.2|953|412
1651500260000|2022-05-02 14:04:20|953.5|953.1|952.9|952.6|954|953.6|952.9|952.6|1087
1651500270000|2022-05-02 14:04:30|952.8|952.7|953.8|953.4|953.8|953.4|952.8|952.5|1364
1651500280000|2022-05-02 14:04:40|953.9|953.5|953.9|953.6|954.2|953.8|953.6|953.3|0
1651500290000|2022-05-02 14:04:50|954|953.5|953.7|953.5|954.1|953.7|953.2|953|1000
1651500300000|2022-05-02 14:05:00|953.6|953.3|953.2|952.9|953.7|953.3|953|952.7|405
1651500310000|2022-05-02 14:05:10|953.3|952.8|951.7|951.4|953.3|953|951.4|951.1|12375
1651500320000|2022-05-02 14:05:20|951.8|951.5|951.3|950.9|952.2|951.8|951.1|950.8|1254
1651500330000|2022-05-02 14:05:30|951.4|951|950.9|950.6|951.4|951.1|950.4|950.1|5961
1651500340000|2022-05-02 14:05:40|950.8|950.5|950.9|950.5|951.1|950.7|950.6|950.2|1533
1651500350000|2022-05-02 14:05:50|950.8|950.6|950.2|950|951.1|950.9|950.2|950|4607
1651500360000|2022-05-02 14:06:00|950.3|949.9|948.9|948.7|950.4|949.9|948.9|948.6|49559
1651500370000|2022-05-02 14:06:10|948.8|948.5|948.9|948.6|949|948.8|948.2|947.8|8284
1651500380000|2022-05-02 14:06:20|948.8|948.5|949.1|948.9|949.4|949.1|948.8|948.5|1979
1651500390000|2022-05-02 14:06:30|949|948.7|947.9|947.5|949.3|949|947.9|947.5|15687
1651500400000|2022-05-02 14:06:40|948|947.6|947.2|946.8|948.4|948|947.1|946.7|2369
1651500410000|2022-05-02 14:06:50|947.4|946.9|946.8|946.4|947.4|947|946.1|946|27722
1651500420000|2022-05-02 14:07:00|946.9|946.5|946.6|946.3|947|946.6|946.3|946|3673
1651500430000|2022-05-02 14:07:10|946.8|946.4|947|946.6|948.4|947.9|946.7|946.3|13706
1651500440000|2022-05-02 14:07:20|946.9|946.7|947.1|946.7|947.3|946.8|946.3|946|1923
1651500450000|2022-05-02 14:07:30|947|946.6|946.8|946.4|947.7|947.3|946.6|946.2|705
1651500460000|2022-05-02 14:07:40|946.9|946.5|947|946.5|947.5|947|946.7|946.5|696
1651500470000|2022-05-02 14:07:50|946.9|946.6|946.9|946.5|947.2|946.7|946.7|946.5|0
1651500480000|2022-05-02 14:08:00|946.8|946.4|947.2|946.8|947.3|946.9|946.5|946.3|21191
1651500490000|2022-05-02 14:08:10|947.3|946.9|946.9|946.6|947.3|947|946.7|946.6|343
1651500500000|2022-05-02 14:08:20|946.8|946.4|946.6|946.3|946.9|946.4|946.3|946|2409
1651500510000|2022-05-02 14:08:30|946.5|946.2|946.5|946.1|947.2|946.7|946.4|946|1640
1651500520000|2022-05-02 14:08:40|946.4|946|946.9|946.5|946.9|946.6|946.4|946|981
1651500530000|2022-05-02 14:08:50|947|946.4|947|946.7|947.4|947|946.8|946.4|0
1651500540000|2022-05-02 14:09:00|946.9|946.6|946.4|946.1|946.9|946.6|945.7|945.6|9175
1651500550000|2022-05-02 14:09:10|946.5|945.9|945.9|945.7|946.7|946.2|945.8|945.7|2803
1651500560000|2022-05-02 14:09:20|946|945.6|945.7|945.4|946|945.6|945.5|945.2|593
1651500570000|2022-05-02 14:09:30|945.9|945.5|945.9|945.5|946.3|945.9|945.7|945.3|4955
1651500580000|2022-05-02 14:09:40|946|945.6|946.8|946.4|946.9|946.4|945.9|945.5|2723
1651500590000|2022-05-02 14:09:50|946.9|946.5|946.3|945.8|947.5|947|946.1|945.7|6514
1651500600000|2022-05-02 14:10:00|946.2|945.7|945.5|945.1|946.2|945.8|945.2|945|5326
1651500610000|2022-05-02 14:10:10|945.4|945.2|945.3|944.8|945.8|945.4|945|944.8|8491
1651500620000|2022-05-02 14:10:20|945.2|944.9|945.2|944.8|945.7|945.3|945|944.8|5539
1651500630000|2022-05-02 14:10:30|945.3|944.9|945.1|944.9|945.4|945.1|944.8|944.7|17992
1651500640000|2022-05-02 14:10:40|945.2|944.8|945|944.7|945.6|945.5|945|944.7|7235
1651500650000|2022-05-02 14:10:50|944.9|944.6|945.3|945.1|945.4|945.2|944.8|944.6|3511
1651500660000|2022-05-02 14:11:00|945.2|944.9|946.4|946|946.4|946|945|944.7|6823
1651500670000|2022-05-02 14:11:10|946.3|945.8|947|946.8|947|946.8|946|945.6|838
1651500680000|2022-05-02 14:11:20|947.2|946.7|947|946.6|947.6|947.1|946.8|946.4|3840
1651500690000|2022-05-02 14:11:30|946.9|946.7|945.7|945.4|947.1|946.7|945.7|945.4|17347
1651500700000|2022-05-02 14:11:40|945.6|945.5|946|945.6|946|945.8|945.4|945|7028
1651500710000|2022-05-02 14:11:50|946.1|945.7|946.6|946.2|947|946.5|945.8|945.6|9093
1651500720000|2022-05-02 14:12:00|946.7|946.3|947.2|946.9|947.2|947.1|946.4|946.2|6665
1651500730000|2022-05-02 14:12:10|947.1|947|946.2|945.8|947.2|947|946.2|945.8|8380
1651500740000|2022-05-02 14:12:20|946.1|945.9|944.2|943.8|946.4|946|944|943.7|12418
1651500750000|2022-05-02 14:12:30|944.1|943.9|944.9|944.6|945.2|944.7|944.1|943.8|2502
1651500760000|2022-05-02 14:12:40|945|944.7|945.3|945|945.4|945.1|944.8|944.4|551
1651500770000|2022-05-02 14:12:50|945.2|944.8|944.6|944.2|945.5|945.1|944.3|944.1|5833
1651500780000|2022-05-02 14:13:00|944.5|944.3|944.3|944.1|945.4|945.1|944.3|943.9|14153
1651500790000|2022-05-02 14:13:10|944.5|944.2|943.9|943.5|944.9|944.6|943.5|943.2|34380
1651500800000|2022-05-02 14:13:20|944|943.6|943.9|943.5|944.4|944.1|943.6|943.3|2961
1651500810000|2022-05-02 14:13:30|943.8|943.6|944|943.6|944.4|944|943.7|943.5|3800
1651500820000|2022-05-02 14:13:40|943.9|943.5|943.8|943.6|943.9|943.6|943|942.9|9097
1651500830000|2022-05-02 14:13:50|943.9|943.5|944.5|944.2|944.9|944.5|943.7|943.5|2237
1651500840000|2022-05-02 14:14:00|944.6|944.3|944.7|944.5|945.1|944.7|944.5|944.1|1714
1651500850000|2022-05-02 14:14:10|944.8|944.6|944.8|944.5|945|944.7|944.5|944.3|8290
1651500860000|2022-05-02 14:14:20|944.9|944.6|945.2|944.9|945.3|945.1|944.7|944.4|10412
1651500870000|2022-05-02 14:14:30|945.1|945|944.9|944.6|945.3|945|944.7|944.3|6217
1651500880000|2022-05-02 14:14:40|945|944.5|945.2|944.8|945.2|945|944.9|944.5|0
1651500890000|2022-05-02 14:14:50|945.4|944.9|945.4|945.1|945.7|945.3|945.3|944.9|8138
1651500900000|2022-05-02 14:15:00|945.3|945|945|944.7|945.3|945.1|944.9|944.6|8629
1651500910000|2022-05-02 14:15:10|945.1|944.8|944.4|944.1|945.2|944.8|944.2|943.9|7461
1651500920000|2022-05-02 14:15:20|944.5|944.2|944.4|944.1|944.6|944.2|944.2|943.9|2640
1651500930000|2022-05-02 14:15:30|944.3|944|944.8|944.5|944.9|944.6|944|943.7|1094
1651500940000|2022-05-02 14:15:40|944.9|944.6|944.7|944.4|945|944.6|944.3|943.9|908
1651500950000|2022-05-02 14:15:50|944.6|944.3|945.2|944.9|945.5|945.2|944.6|944.3|624
1651500960000|2022-05-02 14:16:00|945.1|944.7|945.1|944.7|945.3|945|944.8|944.7|1987
1651500970000|2022-05-02 14:16:10|945|944.8|946.2|945.9|946.3|946.1|945|944.7|2589
1651500980000|2022-05-02 14:16:20|946.3|946|945.8|945.5|946.4|946.1|945.8|945.5|334
1651500990000|2022-05-02 14:16:30|945.9|945.4|944.1|943.8|945.9|945.4|944|943.7|10591
1651501000000|2022-05-02 14:16:40|944.2|943.9|944.4|944.1|944.7|944.3|944.1|943.8|2583
1651501010000|2022-05-02 14:16:50|944.3|943.9|944.3|943.9|944.6|944.4|944.1|943.8|2673
1651501020000|2022-05-02 14:17:00|944.4|944|944.2|943.9|944.6|944.4|944.2|943.9|151
1651501030000|2022-05-02 14:17:10|944.3|944|944.7|944.4|944.9|944.6|944|943.9|5064
1651501040000|2022-05-02 14:17:20|944.8|944.5|944.9|944.5|945|944.7|944.5|944.3|650
1651501050000|2022-05-02 14:17:30|944.8|944.6|946.1|945.7|946.2|945.9|944.6|944.4|2305
1651501060000|2022-05-02 14:17:40|946.2|945.8|945|944.9|946.2|945.9|945|944.9|2618
1651501070000|2022-05-02 14:17:50|944.9|944.7|944.8|944.5|945.2|944.9|944.6|944.4|2526
1651501080000|2022-05-02 14:18:00|944.9|944.6|945.2|944.9|945.3|945.1|944.8|944.5|3594
1651501090000|2022-05-02 14:18:10|945.1|944.8|945.6|945.3|945.6|945.3|944.8|944.5|4208
1651501100000|2022-05-02 14:18:20|945.7|945.2|946.8|946.5|946.8|946.5|945.7|945.2|2344
1651501110000|2022-05-02 14:18:30|946.9|946.6|946.7|946.4|947.2|946.9|946.6|946.4|2759
1651501120000|2022-05-02 14:18:40|946.6|946.5|946.4|946.1|947|946.7|946.2|945.9|1296
1651501130000|2022-05-02 14:18:50|946.5|946.2|945.7|945.4|946.5|946.2|945.6|945.4|0
1651501140000|2022-05-02 14:19:00|945.8|945.5|947.2|946.8|947.2|946.8|945.6|945.4|7896
1651501150000|2022-05-02 14:19:10|947.1|946.7|947|946.7|947.2|947|946.7|946.6|2016
1651501160000|2022-05-02 14:19:20|947.1|946.8|946.7|946.4|947.2|946.9|946.4|946.2|7238
1651501170000|2022-05-02 14:19:30|946.6|946.3|946.3|946|946.7|946.4|946.1|946|2283
1651501180000|2022-05-02 14:19:40|946.4|946.1|946.3|946.1|946.6|946.4|945.8|945.4|1429
1651501190000|2022-05-02 14:19:50|946.4|946.2|946.6|946.5|947.4|947.1|946.4|946.1|3454
1651501200000|2022-05-02 14:20:00|946.5|946.3|946.4|946.1|946.8|946.5|946.2|945.9|22441
1651501210000|2022-05-02 14:20:10|946.3|946|946.1|945.8|946.5|946.2|945.7|945.5|7983
1651501220000|2022-05-02 14:20:20|946|945.7|946.7|946.4|946.7|946.4|945.7|945.5|14361
1651501230000|2022-05-02 14:20:30|946.6|946.3|946.6|946.4|947|946.7|946.4|946.1|300
1651501240000|2022-05-02 14:20:40|946.5|946.3|946.2|945.9|946.7|946.3|946|945.8|1364
1651501250000|2022-05-02 14:20:50|946.1|945.8|946.4|946.1|946.7|946.5|945.9|945.6|5092
1651501260000|2022-05-02 14:21:00|946.5|946.2|946.3|946|946.5|946.3|945.7|945.5|3247
1651501270000|2022-05-02 14:21:10|946.4|946.1|946.3|945.9|946.4|946.1|945.9|945.7|0
1651501280000|2022-05-02 14:21:20|946.2|946|946.3|946|946.5|946.3|946|945.8|386
1651501290000|2022-05-02 14:21:30|946.4|946.1|946.2|945.9|946.5|946.2|946|945.9|555
1651501300000|2022-05-02 14:21:40|946.3|946|947|946.7|947|946.7|946.2|945.9|3243
1651501310000|2022-05-02 14:21:50|947.1|946.8|946.1|945.8|947.1|946.9|946|945.8|3973
1651501320000|2022-05-02 14:22:00|946.2|945.9|945.9|945.7|946.2|946|945.7|945.6|24014
1651501330000|2022-05-02 14:22:10|945.8|945.8|945.4|945.1|946|945.9|945.3|945|8832
1651501340000|2022-05-02 14:22:20|945.5|945.2|944.3|944|945.5|945.2|944.2|943.9|3925
1651501350000|2022-05-02 14:22:30|944.2|943.9|944.2|944|944.5|944.2|943.7|943.3|7849
1651501360000|2022-05-02 14:22:40|944.3|944.1|945.5|945.1|945.6|945.2|944.3|944.1|7734
1651501370000|2022-05-02 14:22:50|945.6|945.2|945.2|944.9|945.6|945.2|944.8|944.5|930
1651501380000|2022-05-02 14:23:00|945.1|945|945|944.7|945.2|945|944.7|944.4|530
1651501390000|2022-05-02 14:23:10|945.1|944.8|944.9|944.6|945.4|945.1|944.6|944.4|1177
1651501400000|2022-05-02 14:23:20|945|944.7|945.6|945.3|945.8|945.5|944.8|944.6|6535
1651501410000|2022-05-02 14:23:30|945.5|945.2|945.7|945.4|945.8|945.6|945.5|945.2|580
1651501420000|2022-05-02 14:23:40|945.6|945.3|946|945.7|946|945.9|945.5|945.2|1931
1651501430000|2022-05-02 14:23:50|945.9|945.8|945.3|945|946.2|945.8|945.2|944.9|15028
1651501440000|2022-05-02 14:24:00|945.4|945.1|945.2|944.9|945.5|945.2|944.9|944.6|851
1651501450000|2022-05-02 14:24:10|945.1|945|945.9|945.6|945.9|945.6|944.9|944.7|2590
1651501460000|2022-05-02 14:24:20|945.8|945.7|947.4|947|947.4|947|945.8|945.6|5452
1651501470000|2022-05-02 14:24:30|947.5|947.1|948.1|947.9|948.4|948.1|947.4|947.1|516
1651501480000|2022-05-02 14:24:40|948.2|947.7|947.6|947.3|948.3|947.7|947.1|946.7|2603
1651501490000|2022-05-02 14:24:50|947.7|947.4|947.8|947.4|948.1|947.8|947.3|947.2|1221
1651501500000|2022-05-02 14:25:00|947.7|947.5|948|947.8|948.3|947.9|947.7|947.3|5072
1651501510000|2022-05-02 14:25:10|948.1|947.7|948.4|948.2|948.4|948.2|947.7|947.4|3441
1651501520000|2022-05-02 14:25:20|948.5|948.1|948.3|948.1|948.6|948.3|948.1|948|1167
1651501530000|2022-05-02 14:25:30|948.4|948.2|949.2|948.9|949.2|948.9|948.3|948.1|8815
1651501540000|2022-05-02 14:25:40|949.3|949|948.9|948.7|949.3|949|948.7|948.5|955
1651501550000|2022-05-02 14:25:50|949|948.8|949.6|949.3|950|949.7|949|948.8|7320
1651501560000|2022-05-02 14:26:00|949.7|949.4|950.3|949.9|950.4|950.1|949.7|949.4|234
1651501570000|2022-05-02 14:26:10|950.2|949.8|950|949.6|950.3|950|949.7|949.3|203
1651501580000|2022-05-02 14:26:20|950.2|949.7|951.1|950.7|951.2|950.8|950.2|949.7|3745
1651501590000|2022-05-02 14:26:30|951|950.5|950.1|949.8|951.1|950.5|949.9|949.6|2425
1651501600000|2022-05-02 14:26:40|950.2|949.7|949.8|949.5|950.5|950.2|949.5|949.1|25691
1651501610000|2022-05-02 14:26:50|949.7|949.6|949.4|949|949.9|949.7|949.1|948.8|13342
1651501620000|2022-05-02 14:27:00|949.3|949.1|948.9|948.6|949.5|949.3|948.5|948.1|986
1651501630000|2022-05-02 14:27:10|948.8|948.7|947.9|947.6|948.8|948.7|947.8|947.5|663
1651501640000|2022-05-02 14:27:20|947.8|947.5|948.7|948.5|948.7|948.6|947.8|947.5|3760
1651501650000|2022-05-02 14:27:30|948.6|948.4|949.5|949.2|949.5|949.3|948.6|948.4|1980
1651501660000|2022-05-02 14:27:40|949.4|949.3|949.4|949.2|949.5|949.3|949.3|949.2|113
1651501670000|2022-05-02 14:27:50|949.3|949.1|948.6|948.2|949.3|949.1|948.3|948|1527
1651501680000|2022-05-02 14:28:00|948.7|948.3|948.6|948.3|948.9|948.6|948.5|948.1|4037
1651501690000|2022-05-02 14:28:10|948.5|948.4|948.8|948.5|948.8|948.5|948.5|948.4|345
1651501700000|2022-05-02 14:28:20|948.7|948.4|948.6|948.3|948.7|948.4|948.3|948|4550
1651501710000|2022-05-02 14:28:30|948.5|948.2|949.4|949|949.4|949.2|948.5|948.2|1834
1651501720000|2022-05-02 14:28:40|949.3|948.9|949.9|949.5|949.9|949.6|949.2|948.9|2296
1651501730000|2022-05-02 14:28:50|949.8|949.4|949.1|948.7|949.8|949.4|949|948.6|7701
1651501740000|2022-05-02 14:29:00|949|948.8|949.6|949.2|949.7|949.4|948.8|948.4|1335
1651501750000|2022-05-02 14:29:10|949.5|949.1|949.6|949.3|949.9|949.7|949.3|949|349
1651501760000|2022-05-02 14:29:20|949.7|949.2|949.1|948.7|949.7|949.5|949|948.7|7922
1651501770000|2022-05-02 14:29:30|949|948.8|949.7|949.4|949.8|949.4|948.8|948.6|4274
1651501780000|2022-05-02 14:29:40|949.8|949.3|950|949.6|950.1|949.8|949.7|949.3|2881
1651501790000|2022-05-02 14:29:50|949.9|949.5|948.8|948.6|949.9|949.5|948.5|948.2|1100
1651501800000|2022-05-02 14:30:00|948.9|948.5|949.9|949.5|950.1|949.7|948.7|948.4|0
1651501810000|2022-05-02 14:30:10|949.8|949.4|950.4|950.2|950.5|950.4|949.7|949.3|1187
1651501820000|2022-05-02 14:30:20|950.3|950.3|950.6|950.2|950.6|950.4|950.2|950|1
1651501830000|2022-05-02 14:30:30|950.5|950.3|950.6|950.3|950.9|950.7|950.1|949.8|10058
1651501840000|2022-05-02 14:30:40|950.7|950.2|950.5|950.2|950.7|950.3|950.2|950|1134
1651501850000|2022-05-02 14:30:50|950.4|950.1|950.6|950.2|950.7|950.5|950.3|950|418
1651501860000|2022-05-02 14:31:00|950.7|950.3|950.6|950.3|951.1|950.8|950.5|950.2|1214
1651501870000|2022-05-02 14:31:10|950.7|950.4|951.3|951|952.5|952.1|950.6|950.4|16091
1651501880000|2022-05-02 14:31:20|951.4|951.1|952|951.6|952.1|951.8|951.4|951.1|650
1651501890000|2022-05-02 14:31:30|951.9|951.5|951.3|951|952|951.6|950.9|950.6|2897
1651501900000|2022-05-02 14:31:40|951.2|951.1|951.2|950.9|951.7|951.4|951|950.6|5371
1651501910000|2022-05-02 14:31:50|951.1|950.8|951.4|951|951.5|951.2|950.9|950.6|1466
1651501920000|2022-05-02 14:32:00|951.5|951.1|952.5|952.2|952.5|952.2|950.9|950.6|1115
1651501930000|2022-05-02 14:32:10|952.6|952.3|951.5|951.1|952.7|952.4|951.2|950.9|4274
1651501940000|2022-05-02 14:32:20|951.4|951.2|951.5|951.2|951.9|951.6|951.3|951|583
1651501950000|2022-05-02 14:32:30|951.7|951.3|952.3|951.9|952.5|952.1|951.7|951.3|2201
1651501960000|2022-05-02 14:32:40|952.2|951.8|952.4|952.1|952.5|952.2|952.1|951.7|178
1651501970000|2022-05-02 14:32:50|952.5|952.2|952.4|952.1|952.8|952.5|952.2|951.9|1047
1651501980000|2022-05-02 14:33:00|952.3|952|951.8|951.4|952.4|952.1|951.2|951|14257
1651501990000|2022-05-02 14:33:10|951.7|951.3|951.7|951.4|951.8|951.5|951.5|951.2|4078
1651502000000|2022-05-02 14:33:20|951.6|951.3|951.7|951.3|951.9|951.7|951.5|951.3|0
1651502010000|2022-05-02 14:33:30|951.6|951.4|952|951.6|952.3|952|951.5|951.3|3423
1651502020000|2022-05-02 14:33:40|952.1|951.7|952.5|952.2|952.6|952.3|952.1|951.7|0
1651502030000|2022-05-02 14:33:50|952.4|952.1|952.8|952.5|952.8|952.7|952.3|952|1036
1651502040000|2022-05-02 14:34:00|952.9|952.6|953|952.8|953|952.9|952.7|952.4|1402
1651502050000|2022-05-02 14:34:10|952.9|952.7|953.1|952.9|953.3|953|952.9|952.5|1000
1651502060000|2022-05-02 14:34:20|953.2|952.8|953.5|953.1|953.6|953.4|953|952.8|3409
1651502070000|2022-05-02 14:34:30|953.6|953.2|953.5|953.2|953.6|953.4|953.4|953|1765
1651502080000|2022-05-02 14:34:40|953.6|953.3|953.5|953.2|953.6|953.4|953.4|953|352
1651502090000|2022-05-02 14:34:50|953.6|953.1|953.9|953.6|954|953.7|953.4|953|9278
1651502100000|2022-05-02 14:35:00|954|953.7|953.7|953.4|954.5|954.2|953.7|953.4|2718
1651502110000|2022-05-02 14:35:10|953.6|953.3|953.3|952.9|953.6|953.4|952.9|952.6|1
1651502120000|2022-05-02 14:35:20|953.4|953|953.5|953.3|953.8|953.5|953.3|953|2232
1651502130000|2022-05-02 14:35:30|953.4|953.1|952.4|952.1|953.5|953.2|952.4|952|10160
1651502140000|2022-05-02 14:35:40|952.3|952|952.2|951.9|952.5|952.2|952|951.8|1403
1651502150000|2022-05-02 14:35:50|952.3|952|952|951.7|952.4|952.1|951.9|951.6|5114
1651502160000|2022-05-02 14:36:00|951.9|951.6|951.5|951.3|952|951.7|951.4|951.1|17606
1651502170000|2022-05-02 14:36:10|951.4|951.2|951.4|951.1|951.5|951.3|950.8|950.5|16406
1651502180000|2022-05-02 14:36:20|951.5|951.2|951.3|951|951.5|951.3|951|950.7|2638
1651502190000|2022-05-02 14:36:30|951.2|950.9|951.6|951.2|951.9|951.6|951.1|950.8|3558
1651502200000|2022-05-02 14:36:40|951.7|951.3|951.8|951.5|952.1|951.8|951.6|951.2|4498
1651502210000|2022-05-02 14:36:50|951.7|951.4|951.1|950.8|951.7|951.4|951.1|950.7|1073
1651502220000|2022-05-02 14:37:00|951|950.7|951.3|951|951.3|951.1|950.7|950.4|8295
1651502230000|2022-05-02 14:37:10|951.4|950.9|952.1|951.9|952.2|952|951.4|950.9|7296
1651502240000|2022-05-02 14:37:20|952|951.8|951.9|951.5|952.1|951.9|951.6|951.2|906
1651502250000|2022-05-02 14:37:30|952|951.6|951.4|951.1|952|951.6|951.2|950.9|0
1651502260000|2022-05-02 14:37:40|951.3|951|951.2|950.9|951.3|951.1|950.8|950.5|0
1651502270000|2022-05-02 14:37:50|951.1|950.8|951.1|950.7|951.3|951|950.9|950.6|841
1651502280000|2022-05-02 14:38:00|951.2|950.8|951.1|950.8|951.2|950.9|951|950.7|0
1651502290000|2022-05-02 14:38:10|951.2|950.7|950.4|950.1|951.2|950.7|950.4|950.1|7038
1651502300000|2022-05-02 14:38:20|950.3|950.2|950.4|950.1|950.6|950.3|950.2|950.1|9379
1651502310000|2022-05-02 14:38:30|950.3|950|950.2|950|950.3|950.1|949.7|949.4|5706
1651502320000|2022-05-02 14:38:40|950.3|950.1|950.4|950.1|950.6|950.3|950.2|950|3802
1651502330000|2022-05-02 14:38:50|950.3|950|949.8|949.5|950.4|950.2|949.7|949.4|1368
1651502340000|2022-05-02 14:39:00|949.7|949.4|949.1|948.9|949.7|949.6|949|948.8|9124
1651502350000|2022-05-02 14:39:10|949|949|949.7|949.5|949.7|949.6|948.9|948.7|5993
1651502360000|2022-05-02 14:39:20|949.9|949.6|949.3|949.1|950.4|950.1|949.3|949.1|3376
1651502370000|2022-05-02 14:39:30|949.2|949|949.9|949.5|950|949.6|948.9|948.6|6022
1651502380000|2022-05-02 14:39:40|949.8|949.4|949.8|949.6|950|949.8|949.6|949.3|0
1651502390000|2022-05-02 14:39:50|949.9|949.7|949.9|949.6|949.9|949.8|949.7|949.5|1365
1651502400000|2022-05-02 14:40:00|950|949.7|950.3|949.9|950.4|950.2|949.9|949.6|2293
1651502410000|2022-05-02 14:40:10|950.2|950|950|949.7|950.3|950.1|949.9|949.7|0
1651502420000|2022-05-02 14:40:20|949.9|949.5|950|949.7|950.2|949.8|949.8|949.5|1781
1651502430000|2022-05-02 14:40:30|949.9|949.6|949.5|949.3|950|949.6|949.2|948.9|18948
1651502440000|2022-05-02 14:40:40|949.4|949.2|949.4|949|949.5|949.3|949|948.6|2391
1651502450000|2022-05-02 14:40:50|949.3|949.1|949.1|948.8|949.9|949.5|949|948.7|0
1651502460000|2022-05-02 14:41:00|949.2|948.9|950.1|949.8|950.2|949.9|949.1|948.7|1362
1651502470000|2022-05-02 14:41:10|950|949.6|950|949.7|950.2|949.8|949.8|949.5|754
1651502480000|2022-05-02 14:41:20|949.9|949.6|949.6|949.2|950|949.8|949.4|949.1|584
1651502490000|2022-05-02 14:41:30|949.5|949.1|949.2|948.9|949.6|949.3|949.1|948.8|300
1651502500000|2022-05-02 14:41:40|949.3|949|950.1|949.8|950.1|949.9|949.3|949|3500
1651502510000|2022-05-02 14:41:50|950|949.9|950.2|949.9|950.4|950.1|949.7|949.5|1534
1651502520000|2022-05-02 14:42:00|950.1|950|950.5|950.3|950.8|950.5|950.1|950|9662
1651502530000|2022-05-02 14:42:10|950.6|950.1|950.5|950.2|950.7|950.4|950.3|950|961
1651502540000|2022-05-02 14:42:20|950.6|950.3|950.7|950.4|951.1|950.8|950.6|950.2|2561
1651502550000|2022-05-02 14:42:30|950.6|950.3|951.7|951.4|951.8|951.5|950.6|950.3|8809
1651502560000|2022-05-02 14:42:40|951.8|951.5|951.4|951.1|952.2|951.9|951.2|950.9|1797
1651502570000|2022-05-02 14:42:50|951.5|951.2|951.6|951.2|952|951.8|951.3|951|1245
1651502580000|2022-05-02 14:43:00|951.7|951.3|951.5|951.2|951.8|951.5|951.4|951.1|0
1651502590000|2022-05-02 14:43:10|951.6|951.3|951.9|951.6|952.1|951.9|951.4|951.1|667
1651502600000|2022-05-02 14:43:20|951.8|951.5|952.1|951.9|952.1|951.9|951.6|951.4|355
1651502610000|2022-05-02 14:43:30|952|951.8|951.1|950.8|952|951.8|950.9|950.6|13815
1651502620000|2022-05-02 14:43:40|951|950.7|951|950.7|951.1|951|950.9|950.6|3546
1651502630000|2022-05-02 14:43:50|951.1|950.8|950.5|950.2|951.1|950.9|950.4|950.1|3673
1651502640000|2022-05-02 14:44:00|950.4|950.1|949.9|949.6|950.5|950.2|949.8|949.5|11921
1651502650000|2022-05-02 14:44:10|949.8|949.7|949.9|949.6|949.9|949.7|949.7|949.5|1
1651502660000|2022-05-02 14:44:20|949.8|949.7|949|948.7|949.9|949.7|949|948.7|2378
1651502670000|2022-05-02 14:44:30|948.9|948.8|949|948.7|949.3|949.1|948.8|948.5|1452
1651502680000|2022-05-02 14:44:40|949.1|948.8|948.8|948.5|949.1|948.9|948.7|948.4|638
1651502690000|2022-05-02 14:44:50|948.7|948.4|949|948.6|949.2|948.9|948.3|948|3798
1651502700000|2022-05-02 14:45:00|948.9|948.7|948.4|948.2|949.1|948.8|948.4|948.2|18033
1651502710000|2022-05-02 14:45:10|948.5|948.3|948.2|947.8|948.6|948.3|948|947.7|3642
1651502720000|2022-05-02 14:45:20|948.1|947.9|948|947.8|948.3|948|947.9|947.6|34343
1651502730000|2022-05-02 14:45:30|948.2|947.9|948.3|948|948.3|948.2|948|947.7|6139
1651502740000|2022-05-02 14:45:40|948.5|948.1|948.2|947.8|948.8|948.6|948|947.7|2418
1651502750000|2022-05-02 14:45:50|948.1|947.7|948.3|948|948.6|948.2|948.1|947.7|351
1651502760000|2022-05-02 14:46:00|948.4|948.1|948.5|948.1|948.6|948.2|948.2|947.9|2272
1651502770000|2022-05-02 14:46:10|948.4|948.2|948.4|948|948.8|948.4|948.3|948|549
1651502780000|2022-05-02 14:46:20|948.3|948.1|948.4|948.1|948.6|948.3|948.3|948.1|0
1651502790000|2022-05-02 14:46:30|948.5|948.2|948.1|947.7|948.5|948.2|948|947.7|550
1651502800000|2022-05-02 14:46:40|948.2|947.8|948.3|948|948.4|948|948.1|947.7|661
1651502810000|2022-05-02 14:46:50|948.2|947.9|948.5|948.2|948.7|948.3|948|947.8|7702
1651502820000|2022-05-02 14:47:00|948.6|948.1|948.2|947.8|948.6|948.3|948|947.6|12
1651502830000|2022-05-02 14:47:10|948.1|947.9|947.6|947.3|948.2|947.9|947.4|947.1|4938
1651502840000|2022-05-02 14:47:20|947.5|947.4|947.5|947.3|947.6|947.4|947.3|947|0
1651502850000|2022-05-02 14:47:30|947.6|947.2|947.8|947.6|947.8|947.7|947.4|947.1|1873
1651502860000|2022-05-02 14:47:40|947.7|947.5|947.8|947.5|947.8|947.7|947.6|947.3|444
1651502870000|2022-05-02 14:47:50|947.7|947.4|947.9|947.5|947.9|947.6|947.7|947.3|0
1651502880000|2022-05-02 14:48:00|947.8|947.6|947.5|947.2|947.8|947.6|947.4|947.2|0
1651502890000|2022-05-02 14:48:10|947.4|947.3|947.5|947.3|947.8|947.4|947.3|947.2|17
1651502900000|2022-05-02 14:48:20|947.6|947.4|947.1|946.9|947.7|947.4|947|946.9|2401
1651502910000|2022-05-02 14:48:30|947.2|947|947.6|947.4|947.6|947.5|947.1|946.9|14000
1651502920000|2022-05-02 14:48:40|947.5|947.2|947.6|947.3|947.8|947.6|947.5|947.2|1559
1651502930000|2022-05-02 14:48:50|947.7|947.4|947.8|947.5|948|947.7|947.4|947.1|5420
1651502940000|2022-05-02 14:49:00|947.7|947.4|947.9|947.7|948|947.8|947.7|947.4|7081
1651502950000|2022-05-02 14:49:10|948|947.6|947.9|947.6|948.1|947.8|947.8|947.6|0
1651502960000|2022-05-02 14:49:20|947.8|947.7|948|947.8|948.2|947.9|947.8|947.6|491
1651502970000|2022-05-02 14:49:30|947.9|947.6|947.8|947.5|948.1|947.7|947.7|947.4|1170
1651502980000|2022-05-02 14:49:40|947.9|947.6|948.4|948.2|948.7|948.5|947.8|947.5|12928
1651502990000|2022-05-02 14:49:50|948.3|948.1|948.3|948|948.5|948.3|948.3|948|500
1651503000000|2022-05-02 14:50:00|948.2|948.1|948.4|948.1|948.6|948.3|948|947.8|807
1651503010000|2022-05-02 14:50:10|948.3|948|948.4|948|948.4|948.2|948.1|948|549
1651503020000|2022-05-02 14:50:20|948.3|947.9|947.5|947.4|948.3|947.9|947.5|947.3|5896
1651503030000|2022-05-02 14:50:30|947.6|947.5|947.7|947.4|947.8|947.7|947.6|947.4|1714
1651503040000|2022-05-02 14:50:40|947.8|947.5|948.2|948|948.3|948|947.6|947.4|3848
1651503050000|2022-05-02 14:50:50|948.1|947.9|948.2|947.9|948.4|948.2|948.1|947.8|3225
1651503060000|2022-05-02 14:51:00|948.1|947.8|948|947.7|948.3|947.9|947.8|947.6|7295
1651503070000|2022-05-02 14:51:10|948.1|947.8|948|947.7|948.4|948.1|947.8|947.6|20603
1651503080000|2022-05-02 14:51:20|948.1|947.8|948|947.8|948.1|947.9|947.9|947.7|4649
1651503090000|2022-05-02 14:51:30|948.1|947.9|948.1|948|948.2|948|947.7|947.5|236
1651503100000|2022-05-02 14:51:40|948.2|947.8|948.2|947.9|948.3|948|948|947.7|2
1651503110000|2022-05-02 14:51:50|948.3|948|948.2|947.9|948.5|948.4|947.9|947.7|10301
1651503120000|2022-05-02 14:52:00|948.3|948|947.9|947.6|948.8|948.6|947.6|947.4|21698
1651503130000|2022-05-02 14:52:10|947.8|947.5|947.4|947.1|947.8|947.6|947.1|946.8|15869
1651503140000|2022-05-02 14:52:20|947.5|947.2|947.6|947.3|947.9|947.7|947.4|947.1|3607
1651503150000|2022-05-02 14:52:30|947.5|947.2|947.5|947.3|947.6|947.4|947.4|947.1|583
1651503160000|2022-05-02 14:52:40|947.6|947.4|947.6|947.3|947.8|947.5|947.4|947.1|1050
1651503170000|2022-05-02 14:52:50|947.7|947.4|947.5|947.2|947.7|947.4|947.2|946.9|3615
1651503180000|2022-05-02 14:53:00|947.4|947.1|947.5|947.2|947.5|947.3|947|946.8|6930
1651503190000|2022-05-02 14:53:10|947.6|947.3|947.9|947.6|948.2|948|947.4|947.2|7725
1651503200000|2022-05-02 14:53:20|948|947.7|948.2|947.9|948.4|948.2|948|947.6|576
1651503210000|2022-05-02 14:53:30|948.1|947.8|947.3|947|948.1|947.8|947|946.8|9251
1651503220000|2022-05-02 14:53:40|947.2|947.1|947.6|947.3|947.6|947.4|947.1|946.8|534
1651503230000|2022-05-02 14:53:50|947.5|947.4|947.4|947.1|947.6|947.4|947.3|947|0
1651503240000|2022-05-02 14:54:00|947.5|947.2|947.3|947|947.7|947.4|947.1|946.8|84
1651503250000|2022-05-02 14:54:10|947.4|947.1|948.4|948.1|948.4|948.2|947.3|947|6142
1651503260000|2022-05-02 14:54:20|948.5|948.2|948.6|948.3|948.7|948.4|948.2|947.9|1075
1651503270000|2022-05-02 14:54:30|948.5|948.2|948.6|948.3|948.7|948.4|948.3|948|0
1651503280000|2022-05-02 14:54:40|948.5|948.2|948.5|948.3|948.8|948.5|948.3|948.1|1572
1651503290000|2022-05-02 14:54:50|948.4|948.4|947.8|947.5|948.4|948.4|947.8|947.5|3630
1651503300000|2022-05-02 14:55:00|947.7|947.4|947.2|946.9|947.9|947.6|947|946.7|12597
1651503310000|2022-05-02 14:55:10|947.3|947|947.9|947.7|947.9|947.8|947.3|947|6621
1651503320000|2022-05-02 14:55:20|948|947.8|947.7|947.4|948.2|947.9|947.6|947.3|2551
1651503330000|2022-05-02 14:55:30|947.6|947.3|948|947.8|948|947.8|947.5|947.2|0
1651503340000|2022-05-02 14:55:40|947.9|947.9|948.4|948.2|948.5|948.2|947.9|947.6|2797
1651503350000|2022-05-02 14:55:50|948.5|948.3|948.6|948.5|948.8|948.7|948.5|948.2|1382
1651503360000|2022-05-02 14:56:00|948.7|948.4|949|948.7|949.2|949|948.6|948.3|8004
1651503370000|2022-05-02 14:56:10|948.9|948.8|948.9|948.6|949.3|949.1|948.5|948.3|7613
1651503380000|2022-05-02 14:56:20|948.8|948.5|948.8|948.5|948.8|948.5|948.3|948|1634
1651503390000|2022-05-02 14:56:30|948.7|948.4|948.2|947.9|948.8|948.5|948|947.7|5836
1651503400000|2022-05-02 14:56:40|948.1|947.8|947.9|947.7|948.2|947.9|947.8|947.5|488
1651503410000|2022-05-02 14:56:50|947.8|947.5|947.2|946.9|948|947.7|947.2|946.9|875
1651503420000|2022-05-02 14:57:00|947.3|947|946.1|945.9|947.3|947|946|945.9|10101
1651503430000|2022-05-02 14:57:10|946|945.8|946.7|946.4|946.8|946.5|945.6|945.3|21999
1651503440000|2022-05-02 14:57:20|946.6|946.3|946.3|946|947|946.7|946.2|946|4810
1651503450000|2022-05-02 14:57:30|946.2|946.1|946.5|946.2|946.7|946.5|946.1|945.9|1977
1651503460000|2022-05-02 14:57:40|946.4|946.3|946.5|946.2|946.8|946.5|946.2|946|4355
1651503470000|2022-05-02 14:57:50|946.6|946.3|946.6|946.3|946.8|946.5|946.4|946.1|1777
1651503480000|2022-05-02 14:58:00|946.7|946.4|946.3|946.1|946.7|946.4|946|945.7|3240
1651503490000|2022-05-02 14:58:10|946.2|946|946.6|946.3|946.8|946.5|946.1|945.9|883
1651503500000|2022-05-02 14:58:20|946.5|946.2|946|945.7|946.5|946.2|945.8|945.5|25015
1651503510000|2022-05-02 14:58:30|945.9|945.8|946.2|945.9|946.4|946.2|945.9|945.7|1589
1651503520000|2022-05-02 14:58:40|946.3|946|946.3|946.1|946.5|946.2|946.2|945.9|0
1651503530000|2022-05-02 14:58:50|946.2|946|946.4|946.2|946.6|946.4|946.2|945.9|1691
1651503540000|2022-05-02 14:59:00|946.3|946.1|946.3|946|946.7|946.4|945.9|945.7|1200
1651503550000|2022-05-02 14:59:10|946.2|945.9|946.3|946|946.3|946|946.1|945.8|1188
1651503560000|2022-05-02 14:59:20|946.4|946.1|946.3|946|946.7|946.4|946.1|945.8|4329
1651503570000|2022-05-02 14:59:30|946.2|946.1|946.3|946.1|946.7|946.4|946.2|946|1322
1651503580000|2022-05-02 14:59:40|946.4|946|945.7|945.4|946.4|946|945.7|945.4|8250
1651503590000|2022-05-02 14:59:50|945.6|945.5|945.8|945.5|946|945.7|945.5|945.3|3561
1651503600000|2022-05-02 15:00:00|945.9|945.6|945.7|945.4|946.2|946|945.4|945.2|4543
1651503610000|2022-05-02 15:00:10|945.6|945.5|945.6|945.3|945.8|945.5|945.4|945.2|4330
1651503620000|2022-05-02 15:00:20|945.7|945.4|945.7|945.5|945.8|945.6|945.3|945.1|5071
1651503630000|2022-05-02 15:00:30|945.8|945.4|946.3|946|946.4|946.1|945.7|945.4|3377
1651503640000|2022-05-02 15:00:40|946.2|945.9|945|944.7|946.3|945.9|945|944.7|43112
1651503650000|2022-05-02 15:00:50|945.1|944.8|944.9|944.7|945.2|945|944.7|944.5|1819
1651503660000|2022-05-02 15:01:00|945|944.6|946|945.7|946|945.7|944.8|944.5|22457
1651503670000|2022-05-02 15:01:10|945.8|945.6|945.6|945.4|945.9|945.6|945.3|945|14780
1651503680000|2022-05-02 15:01:20|945.7|945.3|944.9|944.5|945.8|945.6|944.6|944.3|17221
1651503690000|2022-05-02 15:01:30|944.8|944.6|945|944.8|945.3|944.9|944.6|944.4|4029
1651503700000|2022-05-02 15:01:40|945.2|944.9|945.2|944.9|945.2|945|944.9|944.5|4185
1651503710000|2022-05-02 15:01:50|945.3|945|944.9|944.6|945.3|945|944.9|944.5|700
1651503720000|2022-05-02 15:02:00|945|944.5|945|944.7|945.2|944.9|944.9|944.5|2576
1651503730000|2022-05-02 15:02:10|944.9|944.6|944.7|944.4|945|944.7|944.3|944|4261
1651503740000|2022-05-02 15:02:20|944.6|944.3|944.8|944.5|945.1|944.7|944.5|944.2|864
1651503750000|2022-05-02 15:02:30|944.7|944.4|944.7|944.5|945|944.7|944.6|944.3|1
1651503760000|2022-05-02 15:02:40|944.8|944.4|944|943.7|944.9|944.7|943.9|943.7|8030
1651503770000|2022-05-02 15:02:50|943.9|943.6|944.5|944.2|944.5|944.3|943.8|943.6|18925
1651503780000|2022-05-02 15:03:00|944.4|944.3|944.5|944.2|944.7|944.4|944.4|944.1|473
1651503790000|2022-05-02 15:03:10|944.6|944.3|944|943.7|944.7|944.4|943.9|943.6|1684
1651503800000|2022-05-02 15:03:20|943.9|943.6|943.8|943.5|944|943.7|943.2|943|7899
1651503810000|2022-05-02 15:03:30|943.9|943.6|944.1|943.8|944.1|943.8|943.8|943.5|0
1651503820000|2022-05-02 15:03:40|944|943.7|944.3|944.1|944.4|944.2|943.8|943.5|10686
1651503830000|2022-05-02 15:03:50|944.4|943.9|943.9|943.6|944.4|944|943.8|943.5|986
1651503840000|2022-05-02 15:04:00|943.8|943.5|943.5|943.2|944|943.7|943.4|943.1|5328
1651503850000|2022-05-02 15:04:10|943.4|943.1|943.9|943.6|944.2|943.9|943.4|943.1|2021
1651503860000|2022-05-02 15:04:20|944|943.7|943.8|943.6|944.1|943.8|943.7|943.5|1185
1651503870000|2022-05-02 15:04:30|944|943.7|944|943.6|944.1|943.9|943.8|943.6|1654
1651503880000|2022-05-02 15:04:40|943.9|943.5|943.8|943.5|944|943.7|943.7|943.5|0
1651503890000|2022-05-02 15:04:50|943.9|943.6|943.4|943.1|943.9|943.6|943.4|943.1|1862
1651503900000|2022-05-02 15:05:00|943.5|943.2|943.5|943.2|943.5|943.2|943.2|942.8|0
1651503910000|2022-05-02 15:05:10|943.6|943.3|943.5|943.3|943.7|943.5|943.3|943|6667
1651503920000|2022-05-02 15:05:20|943.6|943.2|944.3|944|944.3|944|943.6|943.2|7218
1651503930000|2022-05-02 15:05:30|944.2|943.9|944.3|944|944.4|944.2|944|943.7|3118
1651503940000|2022-05-02 15:05:40|944.2|943.9|944.8|944.5|944.8|944.7|944.1|943.8|3524
1651503950000|2022-05-02 15:05:50|944.7|944.6|944.7|944.4|944.8|944.7|944.7|944.3|1844
1651503960000|2022-05-02 15:06:00|944.6|944.3|945.1|944.8|945.2|944.9|944|943.7|5012
1651503970000|2022-05-02 15:06:10|945|944.9|945.6|945.5|945.6|945.5|944.8|944.5|11578
1651503980000|2022-05-02 15:06:20|945.7|945.4|945.6|945.4|945.9|945.6|945.5|945.2|866
1651503990000|2022-05-02 15:06:30|945.5|945.2|947.5|947.2|947.5|947.3|945.4|945.2|7156
1651504000000|2022-05-02 15:06:40|947.4|947.1|946.5|946.3|947.5|947.2|946.5|946.2|12797
1651504010000|2022-05-02 15:06:50|946.6|946.4|946.9|946.7|947.1|946.8|946.2|946.1|644
1651504020000|2022-05-02 15:07:00|946.8|946.6|946.8|946.5|947.2|947|946.7|946.4|2345
1651504030000|2022-05-02 15:07:10|946.9|946.4|946.6|946.3|946.9|946.5|946.3|946.1|1304
1651504040000|2022-05-02 15:07:20|946.5|946.2|946.8|946.7|946.9|946.7|946.5|946.2|0
1651504050000|2022-05-02 15:07:30|947|946.8|947|946.7|947.5|947.2|947|946.7|2636
1651504060000|2022-05-02 15:07:40|946.9|946.6|946.7|946.4|947.1|946.9|946.6|946.3|4506
1651504070000|2022-05-02 15:07:50|946.6|946.3|947|946.7|947.1|946.8|946.6|946.3|1701
1651504080000|2022-05-02 15:08:00|946.9|946.8|946.6|946.2|946.9|946.8|946.4|946.1|1435
1651504090000|2022-05-02 15:08:10|946.5|946.1|946.4|946.1|946.5|946.4|946.4|946.1|1094
1651504100000|2022-05-02 15:08:20|946.3|946.4|945.9|945.6|946.5|946.4|945.7|945.4|15817
1651504110000|2022-05-02 15:08:30|945.8|945.7|946.5|946.1|946.7|946.4|945.8|945.5|23416
1651504120000|2022-05-02 15:08:40|946.4|946|946.9|946.8|946.9|946.8|946.4|946|4218
1651504130000|2022-05-02 15:08:50|946.8|946.6|946.7|946.5|946.8|946.6|946.5|946.2|211
1651504140000|2022-05-02 15:09:00|946.8|946.6|947.1|946.8|947.2|947|946.6|946.3|6218
1651504150000|2022-05-02 15:09:10|947|946.9|946.8|946.4|947|946.9|946.4|946.1|2850
1651504160000|2022-05-02 15:09:20|946.7|946.5|946.6|946.5|946.8|946.5|946.6|946.3|573
1651504170000|2022-05-02 15:09:30|946.7|946.4|946.6|946.3|946.7|946.5|946.2|946|3085
1651504180000|2022-05-02 15:09:40|946.5|946.2|946.4|946.2|946.7|946.5|946.3|946|540
1651504190000|2022-05-02 15:09:50|946.6|946.1|946.6|946.3|946.7|946.4|946.6|946.1|641
1651504200000|2022-05-02 15:10:00|946.7|946.4|946.9|946.7|947.3|947.2|946.7|946.4|8196
1651504210000|2022-05-02 15:10:10|947.1|946.8|947.2|946.9|947.2|946.9|946.9|946.6|2674
1651504220000|2022-05-02 15:10:20|947.1|947|946.7|946.4|947.2|947|946.6|946.3|639
1651504230000|2022-05-02 15:10:30|946.6|946.3|946.5|946.2|946.7|946.5|946.4|946.1|0
1651504240000|2022-05-02 15:10:40|946.6|946.3|946.5|946.2|946.6|946.5|946.3|946|1335
1651504250000|2022-05-02 15:10:50|946.4|946.3|946.6|946.5|946.6|946.5|946.2|945.9|5801
1651504260000|2022-05-02 15:11:00|946.7|946.4|946.3|946|946.8|946.6|946.1|946|35
1651504270000|2022-05-02 15:11:10|946.2|946.1|946.3|946.2|946.3|946.2|946.1|945.8|15502
1651504280000|2022-05-02 15:11:20|946.4|946.1|946.6|946.3|946.9|946.5|946.4|946.1|3974
1651504290000|2022-05-02 15:11:30|946.5|946.2|946.5|946.2|946.6|946.3|946.1|945.8|1189
1651504300000|2022-05-02 15:11:40|946.4|946.3|946.7|946.4|946.8|946.5|946.3|946.2|839
1651504310000|2022-05-02 15:11:50|946.6|946.5|946.9|946.7|947|946.9|946.6|946.3|1657
1651504320000|2022-05-02 15:12:00|947|946.8|947|946.7|947.4|947.2|947|946.7|13823
1651504330000|2022-05-02 15:12:10|946.9|946.8|947.2|946.9|947.3|947|946.9|946.6|5924
1651504340000|2022-05-02 15:12:20|947.3|947|947.2|947|947.3|947.1|947.1|946.9|550
1651504350000|2022-05-02 15:12:30|947.3|946.9|947.5|947.2|947.6|947.4|947.2|946.9|1100
1651504360000|2022-05-02 15:12:40|947.4|947.1|947.4|947.3|947.5|947.3|947.1|946.9|412
1651504370000|2022-05-02 15:12:50|947.6|947.4|947.3|947|947.7|947.4|947.2|947|5431
1651504380000|2022-05-02 15:13:00|947.2|947.1|947|946.8|947.5|947.2|946.9|946.7|10975
1651504390000|2022-05-02 15:13:10|946.9|946.7|948|947.8|948.4|948.1|946.9|946.7|11248
1651504400000|2022-05-02 15:13:20|947.9|947.7|947.6|947.4|948|947.9|947.3|947.1|16324
1651504410000|2022-05-02 15:13:30|947.5|947.3|947.8|947.5|948|947.8|947.5|947.3|1316
1651504420000|2022-05-02 15:13:40|947.7|947.4|948.1|947.9|948.1|947.9|947.6|947.3|2645
1651504430000|2022-05-02 15:13:50|948.2|947.8|948.3|948.1|948.3|948.1|948.1|947.8|4151
1651504440000|2022-05-02 15:14:00|948.2|948|948.3|948.2|948.3|948.2|948.1|947.8|549
1651504450000|2022-05-02 15:14:10|948.5|948.3|948.5|948.2|948.8|948.6|948.5|948.2|5097
1651504460000|2022-05-02 15:14:20|948.4|948.3|948.6|948.3|948.8|948.5|948.4|948.1|1444
1651504470000|2022-05-02 15:14:30|948.5|948.2|948.5|948.2|948.8|948.5|948.4|948.2|883
1651504480000|2022-05-02 15:14:40|948.6|948.3|948.8|948.6|948.8|948.6|948.5|948.2|0
1651504490000|2022-05-02 15:14:50|948.7|948.5|949.3|949|949.3|949.1|948.7|948.4|8898
1651504500000|2022-05-02 15:15:00|949.4|949.1|948.4|948|949.4|949.1|948.3|947.9|1738
1651504510000|2022-05-02 15:15:10|948.3|947.9|947.9|947.6|948.3|947.9|947.7|947.3|1818
1651504520000|2022-05-02 15:15:20|948|947.7|948.1|947.7|948.2|947.8|948|947.6|4813
1651504530000|2022-05-02 15:15:30|948.3|947.9|948.5|948.2|948.5|948.2|948.3|947.9|36
1651504540000|2022-05-02 15:15:40|948.4|948.1|948.1|947.8|948.5|948.3|948|947.7|243
1651504550000|2022-05-02 15:15:50|948.2|947.7|947.3|947|948.2|947.7|947.3|947|1373
1651504560000|2022-05-02 15:16:00|947.4|947.1|946.6|946.3|947.4|947.1|946.4|946|1310
1651504570000|2022-05-02 15:16:10|946.7|946.4|946.8|946.4|946.9|946.5|946.6|946.3|2063
1651504580000|2022-05-02 15:16:20|946.7|946.5|946.8|946.5|946.8|946.5|946.6|946.3|0
1651504590000|2022-05-02 15:16:30|946.7|946.4|946.8|946.4|947|946.6|946.6|946.2|2092
1651504600000|2022-05-02 15:16:40|946.7|946.2|946.6|946.2|946.7|946.3|946.5|946.2|992
1651504610000|2022-05-02 15:16:50|946.7|946.3|946.8|946.4|946.9|946.5|946.6|946.2|2
1651504620000|2022-05-02 15:17:00|946.7|946.3|945.9|945.6|946.7|946.3|945.8|945.5|2348
1651504630000|2022-05-02 15:17:10|946|945.3|945.4|945|946|945.3|945.3|944.9|3005
1651504640000|2022-05-02 15:17:20|945.5|945.1|945|944.6|945.5|945.2|944.9|944.5|1221
1651504650000|2022-05-02 15:17:30|945.1|944.7|945.5|945.2|945.6|945.2|945.1|944.7|8036
1651504660000|2022-05-02 15:17:40|945.6|945.3|945.3|944.9|945.6|945.3|945.1|944.7|354
1651504670000|2022-05-02 15:17:50|945.1|944.7|945.3|944.9|945.3|944.9|945.1|944.7|991
1651504680000|2022-05-02 15:18:00|945.4|945.1|945|944.6|945.4|945.1|945|944.6|855
1651504690000|2022-05-02 15:18:10|945.1|944.7|944.8|944.4|945.2|944.8|944.8|944.4|1214
1651504700000|2022-05-02 15:18:20|944.9|944.3|944.8|944.4|944.9|944.5|944.8|944.3|0
1651504710000|2022-05-02 15:18:30|944.9|944.5|945.2|944.9|945.2|944.9|944.7|944.3|4843
1651504720000|2022-05-02 15:18:40|945.4|944.5|945.2|944.8|945.4|944.8|944.9|944.5|701
1651504730000|2022-05-02 15:18:50|945.3|944.7|945.3|945|945.3|945|945.2|944.7|149
1651504740000|2022-05-02 15:19:00|945.1|944.7|945.5|945.1|945.5|945.1|945.1|944.7|689
1651504750000|2022-05-02 15:19:10|945.2|944.9|945.8|945.4|945.9|945.5|945.2|944.9|639
1651504760000|2022-05-02 15:19:20|945.9|945.5|945.9|945.5|945.9|945.6|945.9|945.4|1389
1651504770000|2022-05-02 15:19:30|946|945.6|946.1|945.7|946.1|945.7|945.9|945.5|957
1651504780000|2022-05-02 15:19:40|945.9|945.6|946.1|945.7|946.2|945.8|945.9|945.6|65
1651504790000|2022-05-02 15:19:50|946.2|945.8|946|945.7|946.2|945.8|945.9|945.6|0
1651504800000|2022-05-02 15:20:00|946|945.8|945.9|945.6|946.1|945.8|945.8|945.4|3093
1651504810000|2022-05-02 15:20:10|945.8|945.4|946|945.6|946|945.7|945.8|945.4|4065
1651504820000|2022-05-02 15:20:20|945.9|945.4|946.2|945.9|946.2|945.9|945.7|945.4|2615
1651504830000|2022-05-02 15:20:30|946.1|945.8|946.2|945.7|946.5|946.2|946.1|945.7|1087
1651504840000|2022-05-02 15:20:40|946.1|945.5|945.7|945.3|946.1|945.5|945.7|945.3|0
1651504850000|2022-05-02 15:20:50|946|945.6|945.9|945.5|946.1|945.7|945.8|945.4|3032
1651504860000|2022-05-02 15:21:00|945.8|945.4|945.6|945.3|945.8|945.5|945.4|945.1|248
1651504870000|2022-05-02 15:21:10|945.8|945.4|946|945.8|946|945.8|945.6|945.2|2870
1651504880000|2022-05-02 15:21:20|946.3|945.9|946.3|946|946.3|946|946.1|945.7|1472
1651504890000|2022-05-02 15:21:30|946.4|946.2|947|946.6|947|946.6|946.4|946.1|1430
1651504900000|2022-05-02 15:21:40|946.9|946.7|947.3|947|947.3|947|946.9|946.7|580
1651504910000|2022-05-02 15:21:50|947.2|946.9|947.4|947.1|947.5|947.1|947.1|946.8|0
1651504920000|2022-05-02 15:22:00|947.6|947.3|947.7|947.3|947.7|947.3|947.4|947|698
1651504930000|2022-05-02 15:22:10|947.6|947.4|947.3|947|947.6|947.4|947.3|947|255
1651504940000|2022-05-02 15:22:20|947.4|947.1|947.4|946.9|947.6|947.2|947.3|946.9|1796
1651504950000|2022-05-02 15:22:30|947.3|947|947.8|947.5|947.8|947.5|947.3|947|2133
1651504960000|2022-05-02 15:22:40|947.7|947.3|948.1|947.8|948.2|947.9|947.7|947.3|3154
1651504970000|2022-05-02 15:22:50|948.3|947.9|948.1|947.7|948.6|948.2|948|947.6|1599
1651504980000|2022-05-02 15:23:00|948|947.8|947.3|947|948.3|947.9|947.3|947|18521
1651504990000|2022-05-02 15:23:10|947.5|946.9|947.5|947.1|947.6|947.2|947.5|946.9|622
1651505000000|2022-05-02 15:23:20|947.7|947.4|947.5|947.2|947.7|947.4|947.4|947|2195
1651505010000|2022-05-02 15:23:30|947.6|947.1|947.3|946.9|947.6|947.3|947.3|946.9|583
1651505020000|2022-05-02 15:23:40|947.4|947.1|947.1|946.8|947.4|947.2|947.1|946.8|1046
1651505030000|2022-05-02 15:23:50|947|946.7|947.1|946.8|947.2|946.9|947|946.7|739
1651505040000|2022-05-02 15:24:00|947.2|946.6|946.4|946.1|947.2|946.6|946.4|946.1|7811
1651505050000|2022-05-02 15:24:10|946.6|946.2|946.4|946|946.6|946.2|946.2|945.8|1146
1651505060000|2022-05-02 15:24:20|946.3|945.9|946|945.6|946.3|946|945.9|945.6|343
1651505070000|2022-05-02 15:24:30|945.9|945.7|946.1|945.8|946.1|945.8|945.9|945.6|0
1651505080000|2022-05-02 15:24:40|946.3|945.9|946.3|945.9|946.3|946|946|945.7|1135
1651505090000|2022-05-02 15:24:50|946.2|945.8|946.2|946|946.3|946.1|946.2|945.8|0
1651505100000|2022-05-02 15:25:00|946.5|946.1|945.9|945.5|946.5|946.3|945.9|945.5|2471
1651505110000|2022-05-02 15:25:10|945.8|945.4|945.4|945|945.9|945.6|945.4|945|7004
1651505120000|2022-05-02 15:25:20|945.2|944.8|945.3|945|945.4|945.1|945.1|944.8|12110
1651505130000|2022-05-02 15:25:30|945.7|945.3|945.2|944.9|945.7|945.4|945.2|944.9|2375
1651505140000|2022-05-02 15:25:40|945|944.8|945.3|945|945.3|945.1|945|944.7|7601
1651505150000|2022-05-02 15:25:50|945.5|945.1|946.4|946.1|946.5|946.1|945.5|945.1|4535
1651505160000|2022-05-02 15:26:00|946.3|946|946.6|946.2|946.7|946.4|946.3|946|1608
1651505170000|2022-05-02 15:26:10|946.5|946|946.2|945.8|946.5|946|946|945.6|864
1651505180000|2022-05-02 15:26:20|946.3|946|946.3|946|946.4|946.1|946.3|945.9|1430
1651505190000|2022-05-02 15:26:30|946.2|945.9|945.3|945|946.2|945.9|945.3|945|584
1651505200000|2022-05-02 15:26:40|945.1|944.9|945.4|945.1|945.4|945.1|945.1|944.7|849
1651505210000|2022-05-02 15:26:50|945.3|945|945.3|945|945.4|945.2|945.3|944.9|171
1651505220000|2022-05-02 15:27:00|945.2|944.9|945|944.7|945.4|945.1|945|944.7|3852
1651505230000|2022-05-02 15:27:10|944.8|944.4|944.2|943.8|944.8|944.4|944|943.6|7061
1651505240000|2022-05-02 15:27:20|944.3|943.9|943.9|943.6|944.3|944.1|943.9|943.6|305
1651505250000|2022-05-02 15:27:30|943.7|943.4|944.2|943.8|944.2|943.9|943.7|943.4|2141
1651505260000|2022-05-02 15:27:40|944|943.7|943.6|943.2|944|943.7|943.6|943.2|927
1651505270000|2022-05-02 15:27:50|943.5|943.3|943.9|943.6|943.9|943.6|943.5|943.3|0
1651505280000|2022-05-02 15:28:00|943.8|943.5|943.9|943.6|943.9|943.6|943.8|943.5|140
1651505290000|2022-05-02 15:28:10|944|943.7|944|943.6|944.1|943.8|943.9|943.6|0
1651505300000|2022-05-02 15:28:20|943.8|943.5|943.9|943.4|943.9|943.7|943.8|943.4|1424
1651505310000|2022-05-02 15:28:30|944|943.5|943.7|943.2|944|943.6|943.5|943.1|16342
1651505320000|2022-05-02 15:28:40|943.6|943.3|944.1|943.7|944.1|943.7|943.6|943.2|1357
1651505330000|2022-05-02 15:28:50|944|943.6|943.8|943.6|944.1|943.6|943.8|943.6|1014
1651505340000|2022-05-02 15:29:00|943.5|943.1|943|942.7|943.5|943.1|942.9|942.4|3921
1651505350000|2022-05-02 15:29:10|943.1|942.6|942.9|942.6|943.1|942.7|942.9|942.5|4098
1651505360000|2022-05-02 15:29:20|942.8|942.4|942.7|942.2|943|942.5|942.1|941.6|15053
1651505370000|2022-05-02 15:29:30|942.6|942|942.7|942.2|943|942.5|942.4|941.9|3231
1651505380000|2022-05-02 15:29:40|942.4|942.1|943.4|942.9|943.4|942.9|942|941.5|8364
1651505390000|2022-05-02 15:29:50|943.3|942.8|943|942.5|943.4|942.9|942.8|942.3|303
1651561220000|2022-05-03 07:00:20|963.8|961.5|964.4|963.8|964.4|963.8|963.1|961.5|17279
1651561230000|2022-05-03 07:00:30|964.5|963.7|964.9|964.1|964.9|964.5|962.4|961.4|34855
1651561240000|2022-05-03 07:00:40|964.8|964|963.5|962.8|964.9|964|962.3|961.5|7302
1651561250000|2022-05-03 07:00:50|963.4|963|963|962.4|963.5|963|961.3|960.2|31093
1651561260000|2022-05-03 07:01:00|962.9|962.1|962.8|961.9|963|962.5|961.5|960.6|8101
1651561270000|2022-05-03 07:01:10|962.7|961.8|962.6|961.6|962.9|962.2|961.8|961.5|8646
1651561280000|2022-05-03 07:01:20|962.7|961.7|962.1|961|962.8|961.9|961.7|960.9|2903
1651561290000|2022-05-03 07:01:30|962.2|961.1|962.2|961.2|962.9|962.1|960.6|959.9|6521
1651561300000|2022-05-03 07:01:40|962.1|961.1|961.6|960.9|962.1|961.1|961.3|960.3|1042
1651561310000|2022-05-03 07:01:50|961.7|961|961.9|961.1|962|961.5|961.2|960.5|10837
1651561320000|2022-05-03 07:02:00|961.8|961|960.4|959.7|962|961.4|959.7|959|4665
1651561330000|2022-05-03 07:02:10|960.5|959.8|960.4|959.5|961.4|960.7|959.8|959.1|6309
1651561340000|2022-05-03 07:02:20|960.5|959.7|960.4|959.6|961.3|960.5|959.9|959.1|3810
1651561350000|2022-05-03 07:02:30|960.3|959.5|962.3|961.4|962.4|961.8|959.8|959|6900
1651561360000|2022-05-03 07:02:40|962.4|961.5|962.5|962|962.8|962.3|962.4|961.5|4201
1651561370000|2022-05-03 07:02:50|962.8|962.1|962.1|961.1|964|963.2|961.5|960.9|4333
1651561380000|2022-05-03 07:03:00|962|961|963.7|962.9|964|963.2|961.6|961|1050
1651561390000|2022-05-03 07:03:10|963.6|962.8|964|963.1|964|963.2|963.3|962.5|198
1651561400000|2022-05-03 07:03:20|963.9|963|964|963.5|964|963.5|963.4|962.6|8220
1651561410000|2022-05-03 07:03:30|963.9|963.4|963.7|963.2|964|963.5|963.6|963.2|1295
1651561420000|2022-05-03 07:03:40|963.8|963.3|963.6|963|964.2|963.5|963.1|962.7|17164
1651561430000|2022-05-03 07:03:50|963.3|963.1|963.3|962.5|964|963.3|963.1|962.5|32825
1651561440000|2022-05-03 07:04:00|963.2|962.4|963.6|963|963.6|963|961.5|960.8|9634
1651561450000|2022-05-03 07:04:10|963.5|962.8|963.4|962.6|963.6|962.8|962.5|962.2|1119
1651561460000|2022-05-03 07:04:20|963.5|962.7|963.6|962.9|964|963.4|962.8|962.2|4597
1651561470000|2022-05-03 07:04:30|963.7|963|963.5|962.7|964|963.6|961.8|961|1956
1651561480000|2022-05-03 07:04:40|963.6|962.8|962.2|961.8|963.6|963|961.6|960.8|22044
1651561490000|2022-05-03 07:04:50|962.1|961.9|962.2|961.5|962.2|961.9|961.7|961.1|4972
1651561500000|2022-05-03 07:05:00|962.1|961.6|961.6|961.2|962.2|962|961|960.2|7907
1651561510000|2022-05-03 07:05:10|961.7|961.3|961.5|961.3|962.2|962.1|961.3|960.7|59910
1651561520000|2022-05-03 07:05:20|961.6|961.4|963.4|962.8|963.6|962.8|961.6|961.4|28423
1651561530000|2022-05-03 07:05:30|963.3|962.9|964.6|964.2|964.6|964.3|963.2|962.9|9589
1651561540000|2022-05-03 07:05:40|964.8|964.3|966.7|966.2|966.9|966.2|964.5|964.2|31118
1651561550000|2022-05-03 07:05:50|966.8|966.3|968|967.6|968|967.6|966.8|966.3|25116
1651561560000|2022-05-03 07:06:00|968.1|967.7|970.4|969.9|970.7|970.1|968.1|967.7|37962
1651561570000|2022-05-03 07:06:10|970.3|969.7|971.7|971.3|972|971.3|970.2|969.7|13296
1651561580000|2022-05-03 07:06:20|971.6|971.4|972|971.4|972|971.6|971.2|970.9|6416
1651561590000|2022-05-03 07:06:30|971.9|971.9|971.6|971.1|972|971.9|971.4|971|3812
1651561600000|2022-05-03 07:06:40|971.7|971.2|972.5|972.2|972.7|972.2|971.7|971.2|23882
1651561610000|2022-05-03 07:06:50|972.4|972|972.9|972.3|973.2|972.4|971.5|971.1|8163
1651561620000|2022-05-03 07:07:00|973|972.4|972.4|971.9|973.3|972.6|971.2|971.1|34850
1651561630000|2022-05-03 07:07:10|972.3|972|972.3|971.8|973.8|973|971.9|971.2|21307
1651561640000|2022-05-03 07:07:20|972.4|972|974.2|973.4|974.5|973.9|972.3|971.8|59218
1651561650000|2022-05-03 07:07:30|974.1|973.6|973.6|973|974.5|974.1|973.5|973|15282
1651561660000|2022-05-03 07:07:40|973.8|973.2|973.5|972.7|973.8|973.2|973|972.3|1402
1651561670000|2022-05-03 07:07:50|973.6|972.9|973.8|973.2|973.8|973.5|973.1|972.9|17066
1651561680000|2022-05-03 07:08:00|973.7|972.9|974.4|973.8|974.8|973.8|973.6|972.9|24698
1651561690000|2022-05-03 07:08:10|974.3|973.9|975.7|974.8|975.9|974.8|974.2|973.9|4455
1651561700000|2022-05-03 07:08:20|975.6|974.9|975.8|974.9|976|974.9|975|974.9|9109
1651561710000|2022-05-03 07:08:30|975.7|975|975.6|975|975.7|975|975.4|975|2215
1651561720000|2022-05-03 07:08:40|975.7|975.1|975.4|974.8|975.7|975.3|974.7|974.2|7064
1651561730000|2022-05-03 07:08:50|975.5|974.9|975.8|975.2|976.5|976|975.5|974.9|12583
1651561740000|2022-05-03 07:09:00|975.7|975.3|976.9|976.2|977.4|976.5|975.7|975.3|29410
1651561750000|2022-05-03 07:09:10|976.8|976.3|976.8|976.7|977.5|977|976.7|976.3|4424
1651561760000|2022-05-03 07:09:20|976.9|976.8|977.5|976.8|977.5|976.9|976.9|976.8|97
1651561770000|2022-05-03 07:09:30|977.4|976.9|977.7|977.3|977.7|977.4|977.2|976.7|23468
1651561780000|2022-05-03 07:09:40|977.6|977.2|976.2|975.6|978|977.7|976.1|975.6|13868
1651561790000|2022-05-03 07:09:50|976.3|975.8|975.2|974.4|976.6|976.1|974.9|974.3|25118
1651561800000|2022-05-03 07:10:00|975.3|974.5|976.3|975.7|976.3|975.8|975.3|974.5|22992
1651561810000|2022-05-03 07:10:10|976.4|975.8|978.4|977.8|978.6|977.8|976.4|975.8|1935
1651561820000|2022-05-03 07:10:20|978.5|977.9|977.6|977|978.8|978.1|977.4|976.9|7596
1651561830000|2022-05-03 07:10:30|977.7|977.1|977.1|976.5|978.5|977.9|976.6|976.5|9939
1651561840000|2022-05-03 07:10:40|977|976.6|977.1|976.6|977.6|977|976.8|976.5|6249
1651561850000|2022-05-03 07:10:50|977.2|976.7|977.4|976.9|977.6|976.9|977.1|976.7|0
1651561860000|2022-05-03 07:11:00|977.3|977|979.4|979|979.5|979|977.3|977|4270
1651561870000|2022-05-03 07:11:10|979.3|978.9|978.9|978.4|979.5|978.9|978.6|978|8337
1651561880000|2022-05-03 07:11:20|978.8|978.2|976.8|976.5|978.8|978.2|976.8|976.5|6935
1651561890000|2022-05-03 07:11:30|976.9|976.3|977.3|976.7|977.9|977.4|976.5|976.2|17320
1651561900000|2022-05-03 07:11:40|977.4|976.6|977|976.5|978|977.4|977|976.5|1711
1651561910000|2022-05-03 07:11:50|976.9|976.3|975.6|975|977|976.3|975.6|975|1331
1651561920000|2022-05-03 07:12:00|975.7|975.1|978.4|977.7|978.4|977.7|975.6|975.1|7202
1651561930000|2022-05-03 07:12:10|978.5|977.8|979.2|978.6|979.2|978.6|977.8|977.4|22601
1651561940000|2022-05-03 07:12:20|979.3|978.7|979.4|978.6|979.9|979.1|979|978.4|849
1651561950000|2022-05-03 07:12:30|979.3|978.5|978.8|978.1|979.3|978.8|978.7|978.1|1598
1651561960000|2022-05-03 07:12:40|978.7|978|978.8|978.3|979|978.3|978.1|977.4|1136
1651561970000|2022-05-03 07:12:50|979|978.4|979.6|979|979.6|979|978.8|978.3|2849
1651561980000|2022-05-03 07:13:00|979.5|978.8|979.7|979.3|979.9|979.3|978.6|978|6080
1651561990000|2022-05-03 07:13:10|979.8|979.4|979.4|978.9|980.6|979.9|979.2|978.6|36403
1651562000000|2022-05-03 07:13:20|979.5|978.8|978.9|978.5|979.6|979.3|978.9|978.5|4560
1651562010000|2022-05-03 07:13:30|978.8|978.3|978.8|978.2|979.2|978.7|978.6|978.2|2009
1651562020000|2022-05-03 07:13:40|978.9|978.3|979.4|979|979.4|979|978.4|978|2651
1651562030000|2022-05-03 07:13:50|979.5|979.1|978.7|978.2|979.5|979.1|978.7|978|3465
1651562040000|2022-05-03 07:14:00|978.6|978.1|977.8|977.3|978.8|978.3|977.7|977.3|5988
1651562050000|2022-05-03 07:14:10|977.7|977.4|978.8|978.3|978.9|978.4|977.7|977.4|11599
1651562060000|2022-05-03 07:14:20|978.7|978.2|979.4|979|979.5|979|978.7|978.1|170
1651562070000|2022-05-03 07:14:30|979.5|979.1|979.1|978.6|979.5|979.1|978.6|978.1|4336
1651562080000|2022-05-03 07:14:40|979.2|978.7|978.2|977.7|979.3|978.7|978.2|977.7|399
1651562090000|2022-05-03 07:14:50|978.1|977.6|978.3|977.8|978.9|978.4|978.1|977.6|18837
1651562100000|2022-05-03 07:15:00|978.2|977.7|977.7|977.2|978.3|977.7|977.5|977|17276
1651562110000|2022-05-03 07:15:10|977.6|977.1|977.5|977.1|977.6|977.4|977.3|976.9|1550
1651562120000|2022-05-03 07:15:20|977.6|977.2|977.1|976.6|977.6|977.3|977|976.6|633
1651562130000|2022-05-03 07:15:30|977|976.5|974.7|974.3|977|976.5|974.3|973.9|8061
1651562140000|2022-05-03 07:15:40|974.9|974.4|973.1|972.6|975|974.4|972.8|972.4|0
1651562150000|2022-05-03 07:15:50|973.2|972.7|973|972.4|973.4|973|972.5|972.1|7351
1651562160000|2022-05-03 07:16:00|972.9|972.3|973.3|972.8|973.4|973.1|972.9|972.3|3750
1651562170000|2022-05-03 07:16:10|973.6|972.9|972.2|971.7|973.6|973.1|972.2|971.6|2741
1651562180000|2022-05-03 07:16:20|972.1|971.6|972.9|972.5|973.2|972.7|971.5|970.9|5964
1651562190000|2022-05-03 07:16:30|973|972.4|973.4|972.9|973.5|973.1|972.9|972.4|337
1651562200000|2022-05-03 07:16:40|973.3|972.8|973.5|973.1|973.5|973.2|972.8|972.7|602
1651562210000|2022-05-03 07:16:50|973.4|973|973.4|972.8|973.5|973.4|972.8|972.4|3964
1651562220000|2022-05-03 07:17:00|973.3|972.7|974|973.5|974.2|973.8|973.1|972.7|3198
1651562230000|2022-05-03 07:17:10|974.1|973.6|974.2|973.8|974.2|973.8|973.5|973.1|2818
1651562240000|2022-05-03 07:17:20|974.3|973.9|973.6|973|974.6|974|973.4|972.9|1387
1651562250000|2022-05-03 07:17:30|973.5|972.9|975.7|975.2|975.7|975.2|973.1|972.4|11671
1651562260000|2022-05-03 07:17:40|975.8|975.3|975.4|974.9|976|975.5|975.2|974.7|0
1651562270000|2022-05-03 07:17:50|975.5|975|975.9|975.4|976.5|975.8|975.1|974.6|1754
1651562280000|2022-05-03 07:18:00|976|975.5|976.7|976.3|976.9|976.4|975.4|974.9|930
1651562290000|2022-05-03 07:18:10|976.8|976.4|977.4|977.1|977.4|977.1|976.7|976.3|8730
1651562300000|2022-05-03 07:18:20|977.6|977.2|977.5|977.1|978|977.6|977.4|976.9|3563
1651562310000|2022-05-03 07:18:30|977.4|977|977.5|977.1|977.8|977.3|977.4|976.8|1436
1651562320000|2022-05-03 07:18:40|977.4|976.9|977.3|976.9|977.5|977|976.7|976.1|0
1651562330000|2022-05-03 07:18:50|977.4|977|977|976.7|977.9|977.4|976.8|976.4|4436
1651562340000|2022-05-03 07:19:00|977.2|976.8|977|976.6|977.5|976.9|976.7|976.3|4281
1651562350000|2022-05-03 07:19:10|976.9|976.5|976.2|975.7|976.9|976.5|975.9|975.5|0
1651562360000|2022-05-03 07:19:20|976.3|975.8|976|975.6|976.4|976|975.9|975.5|259
1651562370000|2022-05-03 07:19:30|976.1|975.7|975.7|975.2|976.5|976.1|975.7|975.2|2781
1651562380000|2022-05-03 07:19:40|975.9|975.3|976.1|975.8|976.5|976.2|975.8|975.3|1695
1651562390000|2022-05-03 07:19:50|976.2|975.9|976.2|975.8|976.4|976.2|975.9|975.4|829
1651562400000|2022-05-03 07:20:00|976.1|975.7|976.2|975.7|976.2|975.8|975.7|975.3|0
1651562410000|2022-05-03 07:20:10|976.1|975.6|975.7|975.3|976.1|975.7|975.5|975|0
1651562420000|2022-05-03 07:20:20|975.8|975.4|975.8|975.3|976.1|975.6|975.1|974.8|1450
1651562430000|2022-05-03 07:20:30|975.6|975.1|975.3|974.8|975.6|975.1|974.9|974.3|740
1651562440000|2022-05-03 07:20:40|975.5|974.9|975.5|975.1|975.9|975.4|975.1|974.7|3902
1651562450000|2022-05-03 07:20:50|975.4|975|975.1|974.6|975.9|975.5|975.1|974.6|8273
1651562460000|2022-05-03 07:21:00|975.2|974.7|976.1|975.9|976.4|976|975.2|974.7|6359
1651562470000|2022-05-03 07:21:10|976.5|976|976.9|976.4|976.9|976.4|976|975.6|5271
1651562480000|2022-05-03 07:21:20|977|976.5|976.4|975.9|977|976.6|976|975.6|1590
1651562490000|2022-05-03 07:21:30|976.5|976|976.7|976.3|976.9|976.5|976.2|976|13859
1651562500000|2022-05-03 07:21:40|976.6|976.2|977|976.7|977|976.7|976.4|976.1|321
1651562510000|2022-05-03 07:21:50|976.9|976.8|977.2|976.8|977.4|977|976.8|976.5|2592
1651562520000|2022-05-03 07:22:00|977.3|976.9|977.1|976.8|977.7|977.3|976.9|976.8|926
1651562530000|2022-05-03 07:22:10|977.2|976.9|977.5|977.1|977.6|977.2|977.1|976.6|640
1651562540000|2022-05-03 07:22:20|977.6|977.2|977.3|976.9|978|977.6|977.3|976.9|589
1651562550000|2022-05-03 07:22:30|977.2|976.8|978.4|978|978.7|978.1|977|976.7|1834
1651562560000|2022-05-03 07:22:40|978.5|978.1|978.4|978|978.8|978.5|978.2|977.6|4101
1651562570000|2022-05-03 07:22:50|978.5|978.1|978|977.6|978.7|978.4|978|977.6|5661
1651562580000|2022-05-03 07:23:00|978.1|977.7|978.3|977.9|978.4|978.1|977.7|977.3|6299
1651562590000|2022-05-03 07:23:10|978.4|978|977.2|976.7|978.4|978|976.7|976.5|14248
1651562600000|2022-05-03 07:23:20|977.1|976.8|977.4|977|977.8|977.5|977|976.7|6137
1651562610000|2022-05-03 07:23:30|977.3|976.9|976.7|976.3|977.3|976.9|976.7|976.3|300
1651562620000|2022-05-03 07:23:40|976.8|976.4|977.5|977|977.5|977.3|976.8|976.3|7624
1651562630000|2022-05-03 07:23:50|977.4|977.1|977.5|977.2|978|977.5|977.4|977|3476
1651562640000|2022-05-03 07:24:00|977.7|977.3|977.5|977.1|977.9|977.6|977.4|977.1|3560
1651562650000|2022-05-03 07:24:10|977.6|977.2|977.7|977.2|977.7|977.3|977.2|977|2659
1651562660000|2022-05-03 07:24:20|977.8|977.3|977.5|977.2|978.1|977.7|977.5|977.2|0
1651562670000|2022-05-03 07:24:30|977.4|977.1|976.7|976.4|977.4|977.1|976.3|976|19036
1651562680000|2022-05-03 07:24:40|976.6|976.3|976.6|976.3|976.7|976.6|976.5|976.3|1317
1651562690000|2022-05-03 07:24:50|976.5|976.1|977.7|977.3|977.7|977.3|976.3|976.1|2471
1651562700000|2022-05-03 07:25:00|977.6|977.2|978|977.6|978.3|977.9|977.5|977.1|882
1651562710000|2022-05-03 07:25:10|978.1|977.5|978|977.6|978.1|977.7|977.7|977.5|1022
1651562720000|2022-05-03 07:25:20|977.9|977.5|978.1|977.6|978.2|977.8|977.3|976.9|1652
1651562730000|2022-05-03 07:25:30|978|977.5|978.3|977.9|978.6|978.1|977.9|977.5|3341
1651562740000|2022-05-03 07:25:40|978.2|977.8|978.6|978.3|978.9|978.5|978|977.8|8733
1651562750000|2022-05-03 07:25:50|978.5|978.4|978|977.6|978.5|978.4|977.8|977.4|5140
1651562760000|2022-05-03 07:26:00|977.9|977.5|977.8|977.5|978|977.6|977.1|976.8|1163
1651562770000|2022-05-03 07:26:10|977.7|977.3|978.1|977.8|978.3|978.1|977.6|977.3|2780
1651562780000|2022-05-03 07:26:20|978.2|977.9|978.4|978.1|978.8|978.2|978|977.5|398
1651562790000|2022-05-03 07:26:30|978.5|978.2|978.7|978.3|979.5|979|978.5|978.1|23135
1651562800000|2022-05-03 07:26:40|978.6|978.2|977.8|977.4|978.7|978.2|977.6|977.3|3324
1651562810000|2022-05-03 07:26:50|977.7|977.3|977.4|977.2|977.7|977.4|977.3|977.2|0
1651562820000|2022-05-03 07:27:00|977.5|977.3|976.6|976.3|977.6|977.3|976.6|976.2|4153
1651562830000|2022-05-03 07:27:10|976.7|976.4|976.3|976|976.8|976.4|976.2|976|414
1651562840000|2022-05-03 07:27:20|976.4|976.1|976.3|975.9|976.8|976.4|976.1|975.9|3132
1651562850000|2022-05-03 07:27:30|976.4|976|977.3|976.8|977.3|976.8|976.4|976|272
1651562860000|2022-05-03 07:27:40|977.2|976.9|976.9|976.6|977.4|976.9|976.8|976.4|1906
1651562870000|2022-05-03 07:27:50|977|976.7|976.4|976|977.1|976.8|976.2|975.8|308
1651562880000|2022-05-03 07:28:00|976.3|975.9|976.2|975.9|976.5|976|975.8|975.5|2415
1651562890000|2022-05-03 07:28:10|976.1|975.8|976.5|976.2|976.8|976.4|976|975.6|892
1651562900000|2022-05-03 07:28:20|976.6|976.1|976.8|976.4|977|976.6|976.3|976.1|0
1651562910000|2022-05-03 07:28:30|976.9|976.5|977.7|977.5|977.7|977.5|976.9|976.5|300
1651562920000|2022-05-03 07:28:40|977.9|977.6|979|978.7|979.4|978.9|977.9|977.3|5436
1651562930000|2022-05-03 07:28:50|979.1|978.6|978.3|977.9|979.1|978.6|978.3|977.9|646
1651562940000|2022-05-03 07:29:00|978.2|978|978.9|978.6|979|978.6|978|977.6|3446
1651562950000|2022-05-03 07:29:10|978.8|978.5|979.4|979|979.4|979|978.8|978.5|942
1651562960000|2022-05-03 07:29:20|979.3|978.9|979.7|979.5|979.9|979.5|978.9|978.7|9721
1651562970000|2022-05-03 07:29:30|979.6|979.4|979.7|979.4|980|979.6|979.4|978.9|2457
1651562980000|2022-05-03 07:29:40|979.8|979.5|979.8|979.5|980.2|980|979.7|979.3|20951
1651562990000|2022-05-03 07:29:50|979.9|979.4|979.5|979.1|980.4|979.9|979.4|979|5474
1651563000000|2022-05-03 07:30:00|979.4|979.2|979.1|978.7|979.9|979.5|979.1|978.7|3299
1651563010000|2022-05-03 07:30:10|979.2|978.8|978.1|977.8|979.3|978.9|978|977.7|2100
1651563020000|2022-05-03 07:30:20|978|977.7|977.4|977.2|978.2|978.1|977.4|977.2|292
1651563030000|2022-05-03 07:30:30|977.2|977.1|976.1|975.7|977.2|977.1|976|975.7|19092
1651563040000|2022-05-03 07:30:40|976|975.6|976.1|975.7|976.4|976.1|976|975.5|265
1651563050000|2022-05-03 07:30:50|976.3|975.8|976.2|975.9|976.4|976.1|975.9|975.7|17972
1651563060000|2022-05-03 07:31:00|976.1|975.8|975.6|975.3|976.1|975.8|974.9|974.5|27776
1651563070000|2022-05-03 07:31:10|975.7|975.4|976.4|976.1|976.7|976.4|975.7|975.4|3372
1651563080000|2022-05-03 07:31:20|976.3|976|976.1|975.7|976.3|976|975.9|975.6|1390
1651563090000|2022-05-03 07:31:30|976|975.5|975.5|975.1|976|975.5|975.2|974.8|765
1651563100000|2022-05-03 07:31:40|975.4|975|974.3|974|975.5|975.1|974.3|974|2123
1651563110000|2022-05-03 07:31:50|974.2|973.9|973.6|973.3|974.2|973.9|973.6|973.3|3089
1651563120000|2022-05-03 07:32:00|973.7|973.4|974.5|974.2|974.5|974.2|973.7|973.4|5033
1651563130000|2022-05-03 07:32:10|974.6|974.3|975.1|974.8|975.3|975|974.4|974.1|5484
1651563140000|2022-05-03 07:32:20|975|974.7|975.4|975|975.8|975.4|974.4|974.3|21007
1651563150000|2022-05-03 07:32:30|975.5|975.1|975.8|975.5|975.8|975.7|975.5|975.1|2095
1651563160000|2022-05-03 07:32:40|976|975.6|975.8|975.6|976.2|975.8|975.7|975.3|1375
1651563170000|2022-05-03 07:32:50|975.7|975.5|976|975.8|976.2|975.9|975.5|975.3|3557
1651563180000|2022-05-03 07:33:00|976.1|975.9|975.8|975.4|976.2|975.9|975.6|975.2|2752
1651563190000|2022-05-03 07:33:10|975.7|975.3|975.3|974.9|975.8|975.4|975.2|974.8|3242
1651563200000|2022-05-03 07:33:20|975.4|975|975.3|975.1|975.5|975.3|975.3|975|2915
1651563210000|2022-05-03 07:33:30|975.2|975|975.5|975.1|975.7|975.4|975.2|974.9|2610
1651563220000|2022-05-03 07:33:40|975.6|975.2|975.2|975|975.7|975.3|975.1|974.7|874
1651563230000|2022-05-03 07:33:50|975.3|975.1|975.7|975.3|976.1|975.7|975.3|975|2211
1651563240000|2022-05-03 07:34:00|975.6|975.2|976.7|976.3|976.7|976.3|975.2|974.8|5672
1651563250000|2022-05-03 07:34:10|976.8|976.4|976.3|976|976.8|976.4|976.2|975.9|0
1651563260000|2022-05-03 07:34:20|976.4|976.1|976.8|976.6|976.8|976.7|976.4|976.1|9418
1651563270000|2022-05-03 07:34:30|976.7|976.4|976.6|976.4|976.8|976.5|976.6|976.4|1137
1651563280000|2022-05-03 07:34:40|976.7|976.2|976.8|976.4|976.8|976.7|975.7|975.3|15527
1651563290000|2022-05-03 07:34:50|976.9|976.5|977.3|977.1|977.5|977.1|976.8|976.4|4587
1651563300000|2022-05-03 07:35:00|977.2|977|977.5|977.1|977.9|977.6|977.2|976.9|5703
1651563310000|2022-05-03 07:35:10|977.4|977.2|977.3|977.1|977.6|977.3|977.3|977.1|1033
1651563320000|2022-05-03 07:35:20|977.2|977|976.7|976.3|977.2|977|976.7|976.3|2401
1651563330000|2022-05-03 07:35:30|976.8|976.4|976|975.7|977.1|976.7|976|975.6|0
1651563340000|2022-05-03 07:35:40|975.9|975.6|975.5|975.2|976|975.7|975.5|975.2|2223
1651563350000|2022-05-03 07:35:50|975.6|975.3|975.7|975.3|976|975.7|975.6|975.2|15
1651563360000|2022-05-03 07:36:00|975.6|975.2|975.5|975.3|975.6|975.4|974.9|974.5|4103
1651563370000|2022-05-03 07:36:10|975.4|975.2|975.4|975|975.8|975.7|975.4|975|5126
1651563380000|2022-05-03 07:36:20|975.3|974.9|975.3|975.1|975.4|975.1|975|974.7|1186
1651563390000|2022-05-03 07:36:30|975.2|975|975.3|974.9|975.4|975.1|975|974.6|1604
1651563400000|2022-05-03 07:36:40|975.4|975|975.8|975.5|975.9|975.5|975.4|975|248
1651563410000|2022-05-03 07:36:50|975.9|975.6|976|975.6|976|975.8|975.9|975.5|592
1651563420000|2022-05-03 07:37:00|976.1|975.7|975.2|974.9|976.3|975.9|975.1|974.8|17490
1651563430000|2022-05-03 07:37:10|975.3|975|976.1|975.7|976.1|975.7|975.3|975|1132
1651563440000|2022-05-03 07:37:20|976.2|975.8|975.6|975.3|976.2|975.8|975.5|975.2|1534
1651563450000|2022-05-03 07:37:30|975.5|975.2|975.5|975.1|975.5|975.2|975.2|974.9|2717
1651563460000|2022-05-03 07:37:40|975.6|975.2|975.5|975.3|975.8|975.4|975.5|975.1|2013
1651563470000|2022-05-03 07:37:50|975.4|975.2|975.3|975.1|975.5|975.2|975.1|974.8|7698
1651563480000|2022-05-03 07:38:00|975.5|975.2|975.8|975.5|976|975.6|975.4|975.1|513
1651563490000|2022-05-03 07:38:10|975.9|975.4|976.2|975.8|976.4|976|975.5|975.2|2219
1651563500000|2022-05-03 07:38:20|976.1|975.7|975.9|975.5|976.3|975.9|975.3|975.1|426
1651563510000|2022-05-03 07:38:30|976.1|975.6|975.9|975.6|976.4|976.3|975.9|975.6|9025
1651563520000|2022-05-03 07:38:40|975.8|975.5|975.7|975.4|976|975.6|975.5|975.2|7068
1651563530000|2022-05-03 07:38:50|975.6|975.3|975.6|975.3|975.6|975.4|975.3|975.1|12793
1651563540000|2022-05-03 07:39:00|975.7|975.4|975.5|975.2|975.9|975.6|975.5|975.2|11141
1651563550000|2022-05-03 07:39:10|975.6|975.1|974.9|974.5|975.6|975.1|974.4|974.1|17295
1651563560000|2022-05-03 07:39:20|974.8|974.4|974.9|974.7|975.1|974.8|974.7|974.4|2499
1651563570000|2022-05-03 07:39:30|974.8|974.5|975.1|974.9|975.4|975|974.7|974.5|1401
1651563580000|2022-05-03 07:39:40|975.2|975|975.2|974.8|975.4|975.1|974.7|974.4|3640
1651563590000|2022-05-03 07:39:50|975.1|974.7|974.6|974.3|975.2|974.9|974.5|974.2|1638
1651563600000|2022-05-03 07:40:00|974.5|974.2|974.6|974.3|974.8|974.6|974.4|974|3266
1651563610000|2022-05-03 07:40:10|974.7|974.4|974.8|974.4|975|974.7|974.7|974.3|2166
1651563620000|2022-05-03 07:40:20|974.7|974.3|974.7|974.4|975|974.6|974.5|974.3|0
1651563630000|2022-05-03 07:40:30|974.6|974.3|974.8|974.4|975|974.7|974.6|974.3|1082
1651563640000|2022-05-03 07:40:40|974.9|974.5|975|974.8|975.1|974.8|974.8|974.4|0
1651563650000|2022-05-03 07:40:50|974.9|974.6|975.3|975.1|975.4|975.1|974.8|974.5|2173
1651563660000|2022-05-03 07:41:00|975.4|975.2|975.5|975.1|975.9|975.6|975.3|975.1|11552
1651563670000|2022-05-03 07:41:10|975.4|975|975.4|975.1|975.4|975.1|975|974.6|6030
1651563680000|2022-05-03 07:41:20|975.5|975.2|976.4|976|976.4|976.1|975.5|975.2|6679
1651563690000|2022-05-03 07:41:30|976.3|976.1|976.8|976.4|976.9|976.6|976.3|976|1140
1651563700000|2022-05-03 07:41:40|976.7|976.3|977.6|977.3|977.8|977.4|976.7|976.3|1680
1651563710000|2022-05-03 07:41:50|977.5|977.2|977.4|977.1|977.7|977.4|977.1|976.8|2125
1651563720000|2022-05-03 07:42:00|977.3|977|977.4|977|977.5|977.1|977.2|977|1316
1651563730000|2022-05-03 07:42:10|977.5|977.1|978.2|977.9|978.2|978|977.5|977.1|1372
1651563740000|2022-05-03 07:42:20|978.1|978|978.4|978|978.4|978.1|978.1|977.9|150
1651563750000|2022-05-03 07:42:30|978.3|977.9|978.7|978.4|978.7|978.4|978.2|977.9|4058
1651563760000|2022-05-03 07:42:40|978.8|978.5|979.8|979.4|979.8|979.4|978.8|978.4|4511
1651563770000|2022-05-03 07:42:50|979.9|979.5|980.3|980|980.4|980.1|979.9|979.5|3234
1651563780000|2022-05-03 07:43:00|980.4|979.9|981.2|980.8|981.3|980.9|980.2|979.9|5838
1651563790000|2022-05-03 07:43:10|981.1|980.7|980|979.7|981.1|980.8|980|979.7|12870
1651563800000|2022-05-03 07:43:20|979.7|979.6|980.1|979.6|980.6|980.2|979.2|979|5054
1651563810000|2022-05-03 07:43:30|980.2|979.7|979.5|979.2|980.2|979.7|979.5|979.2|420
1651563820000|2022-05-03 07:43:40|979.4|979.1|979.3|979.1|979.7|979.3|979.3|978.9|1399
1651563830000|2022-05-03 07:43:50|979.4|979|978.8|978.5|979.4|979|978.7|978.3|845
1651563840000|2022-05-03 07:44:00|978.7|978.4|978.8|978.5|978.9|978.6|978.3|978|549
1651563850000|2022-05-03 07:44:10|978.9|978.6|979.6|979.3|979.9|979.5|978.8|978.6|5190
1651563860000|2022-05-03 07:44:20|979.5|979.1|979.2|978.9|979.7|979.3|979.1|978.7|1127
1651563870000|2022-05-03 07:44:30|979.1|978.8|979|978.6|979.1|978.8|978.5|978.1|856
1651563880000|2022-05-03 07:44:40|979.1|978.7|978.8|978.4|979.2|978.8|978.8|978.4|0
1651563890000|2022-05-03 07:44:50|978.7|978.3|977.9|977.6|978.9|978.5|977.9|977.6|398
1651563900000|2022-05-03 07:45:00|978|977.5|978.7|978.3|978.7|978.3|977.8|977.5|4722
1651563910000|2022-05-03 07:45:10|978.8|978.4|978.3|978.1|979.1|978.8|978.3|977.9|270
1651563920000|2022-05-03 07:45:20|978.4|978|978|977.5|978.5|978.1|977.2|977.1|6590
1651563930000|2022-05-03 07:45:30|977.9|977.3|977.8|977.5|977.9|977.7|977.3|977|5057
1651563940000|2022-05-03 07:45:40|977.9|977.6|977.5|977.1|978|977.6|977.4|977|576
1651563950000|2022-05-03 07:45:50|977.6|977.2|976.4|976.1|977.7|977.3|976|975.7|6391
1651563960000|2022-05-03 07:46:00|976.5|976.2|976.3|975.9|976.9|976.5|976|975.6|2718
1651563970000|2022-05-03 07:46:10|976.4|976|976.8|976.4|977|976.7|976.4|976|0
1651563980000|2022-05-03 07:46:20|976.7|976.3|976|975.6|976.7|976.3|975.9|975.5|402
1651563990000|2022-05-03 07:46:30|976.1|975.7|975.5|975.1|976.1|975.8|975.4|975|685
1651564000000|2022-05-03 07:46:40|975.4|975|975.4|975.1|975.8|975.4|975.3|974.9|1403
1651564010000|2022-05-03 07:46:50|975.3|974.9|975.1|974.6|975.4|975.1|975|974.6|993
1651564020000|2022-05-03 07:47:00|975|974.7|975.7|975.3|975.8|975.4|975|974.6|1133
1651564030000|2022-05-03 07:47:10|975.8|975.4|977.2|976.8|977.2|976.8|975.8|975.4|707
1651564040000|2022-05-03 07:47:20|977.1|976.7|977.2|976.8|977.4|976.9|977|976.6|559
1651564050000|2022-05-03 07:47:30|977.3|976.7|976.8|976.4|977.3|976.7|976.7|976.3|1301
1651564060000|2022-05-03 07:47:40|976.9|976.5|977.3|976.9|977.6|977.2|976.8|976.4|1775
1651564070000|2022-05-03 07:47:50|977.4|977|977.8|977.4|977.9|977.5|977.3|977|0
1651564080000|2022-05-03 07:48:00|977.9|977.5|977.8|977.5|977.9|977.6|977.7|977.3|17
1651564090000|2022-05-03 07:48:10|977.9|977.6|978.4|978|978.5|978.1|977.8|977.5|0
1651564100000|2022-05-03 07:48:20|978.5|978.1|978.6|978.1|978.9|978.5|978.4|978.1|1349
1651564110000|2022-05-03 07:48:30|978.5|978.2|978.6|978.2|978.8|978.4|978.4|978.1|0
1651564120000|2022-05-03 07:48:40|978.5|978.1|979.3|979|979.5|979.1|978.5|978.1|2702
1651564130000|2022-05-03 07:48:50|979.4|979.1|978.9|978.4|979.4|979.1|978.6|978.3|1334
1651564140000|2022-05-03 07:49:00|978.8|978.3|978.7|978.3|979|978.6|978.5|978.1|589
1651564150000|2022-05-03 07:49:10|978.8|978.4|978.2|977.8|978.9|978.5|977.9|977.5|4308
1651564160000|2022-05-03 07:49:20|978.3|977.9|978.3|978.1|978.3|978.1|978.1|977.7|0
1651564170000|2022-05-03 07:49:30|978.2|978|977.6|977.2|978.3|978|977.6|977.2|0
1651564180000|2022-05-03 07:49:40|977.7|977.3|977.3|977.1|977.7|977.4|977.3|977.1|0
1651564190000|2022-05-03 07:49:50|977.4|977.2|977.8|977.5|978|977.7|977.3|977.1|24
1651564200000|2022-05-03 07:50:00|978|977.6|977.1|976.8|978.3|978|977.1|976.7|8103
1651564210000|2022-05-03 07:50:10|977.2|976.9|977.3|976.9|977.6|977.2|977|976.6|1886
1651564220000|2022-05-03 07:50:20|977.4|977|977.3|976.9|977.6|977.2|977.1|976.7|1651
1651564230000|2022-05-03 07:50:30|977.2|976.8|977.3|976.9|977.4|977|977|976.6|11557
1651564240000|2022-05-03 07:50:40|977.4|977|977.3|977|977.4|977.2|977.1|976.7|1073
1651564250000|2022-05-03 07:50:50|977.4|977.1|977|976.6|977.7|977.3|976.6|976.2|17296
1651564260000|2022-05-03 07:51:00|977.1|976.7|977.3|976.9|977.8|977.4|977.1|976.7|15625
1651564270000|2022-05-03 07:51:10|977.5|976.8|976.8|976.4|977.6|977.2|976.7|976.3|4073
1651564280000|2022-05-03 07:51:20|976.7|976.5|977.4|976.9|977.5|977.1|976.4|976|19517
1651564290000|2022-05-03 07:51:30|977.3|977|977.6|977.2|977.9|977.5|977.2|976.7|15947
1651564300000|2022-05-03 07:51:40|977.5|977.1|977.6|977.4|977.9|977.5|977.4|977|12036
1651564310000|2022-05-03 07:51:50|977.7|977.5|978.6|978.2|978.7|978.2|977.7|977.5|2870
1651564320000|2022-05-03 07:52:00|978.7|978.3|979.6|979.2|979.6|979.3|978.6|978.3|2720
1651564330000|2022-05-03 07:52:10|979.5|979.3|979.8|979.5|980|979.6|979.4|979.3|833
1651564340000|2022-05-03 07:52:20|979.9|979.6|980.1|979.9|980.3|980|979.8|979.6|9442
1651564350000|2022-05-03 07:52:30|980|979.8|980|979.6|980.3|979.9|979.4|979.1|5221
1651564360000|2022-05-03 07:52:40|980.1|979.7|980.3|979.9|980.6|980.3|980|979.7|23079
1651564370000|2022-05-03 07:52:50|980.2||980.2||980.3||980.1||0
1651564380000|2022-05-03 07:53:00|980.3|980|980.3|980|980.6|980.3|980.3|980|0
1651564390000|2022-05-03 07:53:10|980.2|979.9|980.2|979.9|980.3|979.9|980.1|979.9|0
1651564400000|2022-05-03 07:53:20|980.1|979.7|980.8|980.6|981|980.7|979.9|979.5|19510
1651564410000|2022-05-03 07:53:30|980.9||980.9||980.9||980.8||0
1651564420000|2022-05-03 07:53:40|980.8|980.5|980.2|979.9|980.8|980.5|980.2|979.8|218
1651564430000|2022-05-03 07:53:50|980.1|980|980.1|979.7|980.2|980|980.1|979.6|400
1651564440000|2022-05-03 07:54:00|980.2|979.8|980.5|980.2|980.7|980.2|980.2|979.8|23133
1651564450000|2022-05-03 07:54:10|980.4|980.3|980.8|980.4|980.8|980.6|980.4|980.3|282
1651564460000|2022-05-03 07:54:20|980.9|980.3|981.2|980.9|981.6|981.2|980.9|980.3|33555
1651564470000|2022-05-03 07:54:30|981.3|981|981.6|981.1|981.6|981.3|981.2|980.9|1230
1651564480000|2022-05-03 07:54:40|981.5|981|981.5|981.2|981.6|981.3|981.5|981|0
1651564490000|2022-05-03 07:54:50|981.6|981.1|981.9|981.7|982|981.7|981.6|981.1|2117
1651564500000|2022-05-03 07:55:00|981.8|981.5|982|981.8|982.6|982.2|981.7|981.5|7627
1651564510000|2022-05-03 07:55:10|982.1|982|981.2|980.9|982.4|982|981.1|980.7|3428
1651564520000|2022-05-03 07:55:20|981.3|980.8|982.6|982.3|982.9|982.4|981.3|980.8|22855
1651564530000|2022-05-03 07:55:30|982.7|982.4|982.2|981.8|982.9|982.7|982.1|981.8|8325
1651564540000|2022-05-03 07:55:40|982.3|981.9|981.7|981.2|982.5|982.2|981.3|980.9|1012
1651564550000|2022-05-03 07:55:50|981.8|981.3|981.9|981.5|982.3|981.9|981.5|981.2|1311
1651564560000|2022-05-03 07:56:00|981.8|981.7|982.2|981.9|982.2|981.9|981.5|981.1|4650
1651564570000|2022-05-03 07:56:10|982.1|981.8|981.7|981.3|982.1|981.8|981.6|981.3|521
1651564580000|2022-05-03 07:56:20|981.6|981.2|981.8|981.6|982|981.6|981.5|981.1|3847
1651564590000|2022-05-03 07:56:30|981.7|981.5|981.2|981|981.7|981.5|981|980.6|3519
1651564600000|2022-05-03 07:56:40|981.3|980.9|981.4|981.2|981.8|981.4|981.3|980.9|17
1651564610000|2022-05-03 07:56:50|981.3|981|981.4|981.2|981.6|981.2|981.2|980.8|1491
1651564620000|2022-05-03 07:57:00|981.5|981|980.9|980.7|981.6|981|980.9|980.5|1206
1651564630000|2022-05-03 07:57:10|980.8|980.5|981|980.7|981|980.8|980.7|980.4|1609
1651564640000|2022-05-03 07:57:20|981.1|980.8|980.8|980.5|981.3|980.9|980.8|980.5|4000
1651564650000|2022-05-03 07:57:30|980.7|980.6|980.9|980.5|981.2|980.8|980.7|980.5|0
1651564660000|2022-05-03 07:57:40|981|980.6|981.1|980.7|981.1|980.7|980.4|980.1|5202
1651564670000|2022-05-03 07:57:50|981|980.8|980.9|980.5|981.1|980.8|980.4|980.1|74
1651564680000|2022-05-03 07:58:00|980.8|980.4|980.5|980.1|980.8|980.4|980.2|979.8|348
1651564690000|2022-05-03 07:58:10|980.6|980.2|980.6|980.2|980.7|980.3|980.2|979.8|500
1651564700000|2022-05-03 07:58:20|980.5|980.1|980.7|980.5|981|980.6|980.3|980|65
1651564710000|2022-05-03 07:58:30|980.8|980.3|980.7|980.3|980.8|980.4|980.5|980.1|399
1651564720000|2022-05-03 07:58:40|980.6|980.2|980.4|980|980.6|980.3|979.8|979.4|5076
1651564730000|2022-05-03 07:58:50|980.5|980.1|980.4|980|980.7|980.3|980.1|979.8|0
1651564740000|2022-05-03 07:59:00|980.5|980.1|979.9|979.5|980.5|980.1|979.7|979.3|1228
1651564750000|2022-05-03 07:59:10|980|979.6|979.9|979.5|980|979.7|979.6|979.2|0
1651564760000|2022-05-03 07:59:20|980|979.6|979|978.6|980|979.6|979|978.6|553
1651564770000|2022-05-03 07:59:30|978.9|978.5|979.6|979.2|979.8|979.5|978.8|978.4|0
1651564780000|2022-05-03 07:59:40|979.5|979.1|979.2|978.8|979.5|979.1|979|978.6|624
1651564790000|2022-05-03 07:59:50|979.1|978.7|979.1|978.8|979.3|979|978.9|978.5|0
1651564800000|2022-05-03 08:00:00|979.2|978.7|979.1|978.7|979.4|979.1|979|978.6|2321
1651564810000|2022-05-03 08:00:10|979.2|978.8|979.3|979|979.4|979.2|979|978.7|15366
1651564820000|2022-05-03 08:00:20|979.4|978.9|979.6|979.2|979.9|979.7|979|978.7|6656
1651564830000|2022-05-03 08:00:30|979.5|979.1|979.9|979.6|979.9|979.6|979.4|979|0
1651564840000|2022-05-03 08:00:40|980|979.7|980|979.6|980|979.8|979.8|979.5|0
1651564850000|2022-05-03 08:00:50|979.9|979.5|980.9|980.5|981|980.5|979.9|979.5|3743
1651564860000|2022-05-03 08:01:00|980.8|980.4|981.6|981.2|981.8|981.6|980.7|980.3|20306
1651564870000|2022-05-03 08:01:10|981.5|981.3|981|980.6|981.7|981.4|981|980.6|3668
1651564880000|2022-05-03 08:01:20|981.1|980.7|981.3|981|981.3|981|980.7|980.3|4714
1651564890000|2022-05-03 08:01:30|981.4|981.1|981.7|981.2|981.7|981.4|981.3|981|830
1651564900000|2022-05-03 08:01:40|981.8|981.3|982.2|981.8|982.2|981.9|981.8|981.3|3355
1651564910000|2022-05-03 08:01:50|982.1|981.7|982.1|981.7|982.2|982|981.8|981.4|11723
1651564920000|2022-05-03 08:02:00|981.9|981.6|981.7|981.3|981.9|981.6|981.3|980.9|592
1651564930000|2022-05-03 08:02:10|981.6|981.4|982|981.6|982.2|981.8|981.6|981.2|1370
1651564940000|2022-05-03 08:02:20|982.1|981.7|982|981.7|982.2|982|982|981.6|0
1651564950000|2022-05-03 08:02:30|981.7|981.6|981.9|981.6|981.9|981.6|981.5|981.2|17385
1651564960000|2022-05-03 08:02:40|981.8|981.5|982|981.6|982|981.7|981.7|981.5|5538
1651564970000|2022-05-03 08:02:50|982.1|981.7|982.1|981.8|982.1|981.9|982.1|981.7|2134
1651564980000|2022-05-03 08:03:00|982.2|981.9|982.2|982|982.2|982.1|982.1|981.8|3377
1651564990000|2022-05-03 08:03:10|982.1|981.8|982.2|981.9|982.2|982.1|982|981.6|435
1651565000000|2022-05-03 08:03:20|982.4|982|982.5|982.2|983.2|983|982.4|982|12529
1651565010000|2022-05-03 08:03:30|982.4|982.1|983.1|982.7|983.1|982.7|982.4|982|1054
1651565020000|2022-05-03 08:03:40|983|982.6|982.3|982|983|982.6|982.2|982|1035
1651565030000|2022-05-03 08:03:50|982.4|981.8|982.5|982.2|982.7|982.3|982.1|981.8|1618
1651565040000|2022-05-03 08:04:00|982.6|982.5|983|982.6|983.3|982.9|982.5|982.1|79380
1651565050000|2022-05-03 08:04:10|982.9|982.7|983.4|983.2|983.8|983.5|982.9|982.5|772
1651565060000|2022-05-03 08:04:20|983.3|983.1|983.4|983.1|983.6|983.2|983.1|982.7|795
1651565070000|2022-05-03 08:04:30|983.5|983.2|983.4|983.2|983.5|983.2|983.1|982.7|0
1651565080000|2022-05-03 08:04:40|983.5|983.1|983.3|983.1|983.8|983.4|983.3|982.9|24
1651565090000|2022-05-03 08:04:50|983.4|982.9|983|982.6|983.4|982.9|982.9|982.5|405
1651565100000|2022-05-03 08:05:00|983.1|982.7|982.8|982.5|983.2|982.8|982.8|982.4|50
1651565110000|2022-05-03 08:05:10|982.9|982.6|983|982.6|983.2|982.8|982.8|982.4|600
1651565120000|2022-05-03 08:05:20|983.1|982.7|982.8|982.4|983.2|982.8|982.5|982.1|421
1651565130000|2022-05-03 08:05:30|982.9|982.5|982.8|982.4|983.1|982.8|982.7|982.3|422
1651565140000|2022-05-03 08:05:40|982.9|982.5|983.3|982.9|983.3|983|982.9|982.5|1364
1651565150000|2022-05-03 08:05:50|983.2|982.8|982.9|982.5|983.2|982.8|982.6|982.2|0
1651565160000|2022-05-03 08:06:00|982.8|982.4|983.6|983.3|983.6|983.3|982.6|982.3|7889
1651565170000|2022-05-03 08:06:10|983.7|983.4|983.2|982.8|983.9|983.6|983.1|982.8|979
1651565180000|2022-05-03 08:06:20|983.3|982.9|983.9|983.5|984|983.6|983.2|982.8|4530
1651565190000|2022-05-03 08:06:30|983.8|983.4|984.3|983.9|984.5|984.1|983.7|983.4|4467
1651565200000|2022-05-03 08:06:40|984.4|984|984.1|983.7|984.6|984.2|984|983.7|817
1651565210000|2022-05-03 08:06:50|984|983.8|984.2|983.8|984.5|984.3|984|983.7|6544
1651565220000|2022-05-03 08:07:00|984.1|983.7|984.8|984.4|984.9|984.5|984|983.6|200
1651565230000|2022-05-03 08:07:10|984.7|984.3|984.4|984.1|984.9|984.5|984.2|983.9|1735
1651565240000|2022-05-03 08:07:20|984.5|984.2|984|983.8|984.6|984.2|983.9|983.5|7302
1651565250000|2022-05-03 08:07:30|983.9|983.7|983.4|983|983.9|983.7|983.2|982.9|1416
1651565260000|2022-05-03 08:07:40|983.5|983.1|984|983.6|984.2|983.8|983.5|983.1|4040
1651565270000|2022-05-03 08:07:50|983.9|983.5|983.7|983.4|983.9|983.6|983.4|983|2709
1651565280000|2022-05-03 08:08:00|983.8|983.5|984.3|984|984.3|984|983.8|983.4|0
1651565290000|2022-05-03 08:08:10|984.4|984.1|984.6|984.2|984.7|984.3|984.3|983.8|0
1651565300000|2022-05-03 08:08:20|984.7|984.3|984.7|984.3|985|984.9|984.6|984.2|14926
1651565310000|2022-05-03 08:08:30|984.8|984.4|985|984.7|985|984.7|984.7|984.3|100
1651565320000|2022-05-03 08:08:40|985.1|984.6|985.8|985.5|986.2|985.9|985.1|984.6|23059
1651565330000|2022-05-03 08:08:50|985.9|985.4|985.3|984.9|985.9|985.4|984.8|984.6|7841
1651565340000|2022-05-03 08:09:00|985.2|984.8|985.2|984.9|985.5|985.1|985.1|984.7|3070
1651565350000|2022-05-03 08:09:10|985.1|984.8|986|985.6|986.1|985.8|985.1|984.8|15607
1651565360000|2022-05-03 08:09:20|985.9|985.5|986|985.6|986.3|986.1|985.7|985.3|4350
1651565370000|2022-05-03 08:09:30|985.9|985.8|985.8|985.4|985.9|985.8|985.6|985.2|403
1651565380000|2022-05-03 08:09:40|985.9|985.5|985.9|985.6|986.1|985.7|985.4|985.1|0
1651565390000|2022-05-03 08:09:50|986|985.5|985.8|985.4|986|985.5|985.7|985.3|0
1651565400000|2022-05-03 08:10:00|985.7|985.5|985.9|985.5|986.7|986.2|985.7|985.3|3752
1651565410000|2022-05-03 08:10:10|986|985.6|986.3|985.9|986.6|986.5|985.9|985.6|8610
1651565420000|2022-05-03 08:10:20|986.4|986|986.1|985.7|986.6|986.2|986|985.7|2348
1651565430000|2022-05-03 08:10:30|986|985.6|985.6|985.2|986|985.6|985.2|985|6117
1651565440000|2022-05-03 08:10:40|985.7|985.3|984.9|984.4|985.7|985.3|984.7|984.2|8590
1651565450000|2022-05-03 08:10:50|984.8|984.5|984.4|984.1|984.9|984.5|984.3|984|1618
1651565460000|2022-05-03 08:11:00|984.3|984|984.1|983.7|984.6|984.2|984|983.6|0
1651565470000|2022-05-03 08:11:10|984.2|983.8|984.5|984.1|984.7|984.3|984.1|983.7|0
1651565480000|2022-05-03 08:11:20|984.4|984|984.9|984.5|984.9|984.6|984.4|984|3248
1651565490000|2022-05-03 08:11:30|984.8|984.4|984.8|984.4|984.9|984.5|984.4|984|1605
1651565500000|2022-05-03 08:11:40|984.7|984.3|984.8|984.5|985.2|984.8|984.7|984.3|0
1651565510000|2022-05-03 08:11:50|984.7|984.4|983.7|983.3|984.7|984.4|983.7|983.3|0
1651565520000|2022-05-03 08:12:00|983.6|983.4|984|983.6|984.1|983.7|983.6|983.4|1552
1651565530000|2022-05-03 08:12:10|983.9|983.5|983.5|983.1|984|983.6|983.3|982.9|4778
1651565540000|2022-05-03 08:12:20|983.4|983.2|983.8|983.4|983.9|983.5|983.3|983|8672
1651565550000|2022-05-03 08:12:30|983.9|983.5|984.3|984.1|984.7|984.3|983.9|983.5|2013
1651565560000|2022-05-03 08:12:40|984.5|984.2|984.5|984.2|984.8|984.4|984.4|984.1|17
1651565570000|2022-05-03 08:12:50|984.4|984.1|984.7|984.3|984.7|984.3|984.2|983.9|4059
1651565580000|2022-05-03 08:13:00|984.6|984.2|984.1|983.7|984.6|984.2|984.1|983.7|3654
1651565590000|2022-05-03 08:13:10|984.2|983.8|984|983.7|984.3|983.9|983.8|983.5|0
1651565600000|2022-05-03 08:13:20|983.9|983.6|983|982.6|983.9|983.6|982.9|982.6|8646
1651565610000|2022-05-03 08:13:30|983.1|982.7|983|982.6|983.5|983.1|982.8|982.4|5891
1651565620000|2022-05-03 08:13:40|983.1|982.7|982.7|982.5|983.1|982.7|982.6|982.2|0
1651565630000|2022-05-03 08:13:50|982.8|982.6|983.1|982.7|983.3|982.9|982.7|982.3|1918
1651565640000|2022-05-03 08:14:00|983.2|982.6|983|982.6|983.2|982.8|982.9|982.5|0
1651565650000|2022-05-03 08:14:10|983.1|982.7|983.2|982.8|983.3|982.9|982.9|982.5|794
1651565660000|2022-05-03 08:14:20|983.3|982.9|982.6|982.2|983.3|982.9|982.5|982.1|1942
1651565670000|2022-05-03 08:14:30|982.7|982.3|982.8|982.4|983.2|982.9|982.6|982.2|2183
1651565680000|2022-05-03 08:14:40|982.7|982.3|982.2|981.7|982.7|982.3|982.1|981.6|1478
1651565690000|2022-05-03 08:14:50|982.1|981.6|981.7|981.4|982.1|981.6|981.4|981.2|2774
1651565700000|2022-05-03 08:15:00|981.8|981.5|982.3|982|982.5|982.1|981.8|981.5|2785
1651565710000|2022-05-03 08:15:10|982.4|981.9|982.8|982.4|982.9|982.6|982.3|981.9|1943
1651565720000|2022-05-03 08:15:20|982.7|982.3|982.2|981.9|982.7|982.4|982.1|981.8|876
1651565730000|2022-05-03 08:15:30|982.3|981.8|982.2|981.8|982.5|982.1|982.2|981.8|0
1651565740000|2022-05-03 08:15:40|982.1|981.9|982.3|981.9|982.4|982|982.1|981.8|300
1651565750000|2022-05-03 08:15:50|982.2|981.8|982.6|982.2|982.6|982.2|982.2|981.8|1500
1651565760000|2022-05-03 08:16:00|982.5|982.1|982.4|982.1|982.7|982.4|982.4|982.1|50
1651565770000|2022-05-03 08:16:10|982.3|981.9|982.5|982.2|982.8|982.4|981.9|981.8|23726
1651565780000|2022-05-03 08:16:20|982.6|982.3|982.6|982.3|982.6|982.3|982.6|982.3|0
1651565790000|2022-05-03 08:16:30|982.7|982.4|983.2|982.8|983.7|983.3|982.7|982.4|4954
1651565800000|2022-05-03 08:16:40|983.3|982.9|983.2|982.8|983.5|983.1|983.2|982.8|0
1651565810000|2022-05-03 08:16:50|983.1|982.9|983.1|982.8|983.3|982.9|983.1|982.6|421
1651565820000|2022-05-03 08:17:00|983.2|982.9|982.9|982.8|983.3|983|982.9|982.8|391
1651565830000|2022-05-03 08:17:10|982.8|982.7|982.3|982|983|982.7|982.3|982|900
1651565840000|2022-05-03 08:17:20|982.4|982.1|982.6|982.2|982.6|982.2|982.3|982|0
1651565850000|2022-05-03 08:17:30|982.7|982.3|982.5|982.1|982.9|982.5|982.2|982|432
1651565860000|2022-05-03 08:17:40|982.6|982.2|982.9|982.5|982.9|982.6|982.4|982|0
1651565870000|2022-05-03 08:17:50|982.8|982.6|982.6|982.2|982.8|982.6|982.3|982|8458
1651565880000|2022-05-03 08:18:00|982.8|982.3|982.4|982.1|982.8|982.4|982.3|982.1|7900
1651565890000|2022-05-03 08:18:10|982.5|982.2|982.4|982.1|982.8|982.6|982.3|982|1801
1651565900000|2022-05-03 08:18:20|982.5|982.2|982.4|982|982.7|982.4|982.2|982|1099
1651565910000|2022-05-03 08:18:30|982.3|982.1|981.9|981.5|982.4|982.1|981.2|980.9|47509
1651565920000|2022-05-03 08:18:40|981.8|981.6|981.5|981.1|981.9|981.6|981.4|981.1|9984
1651565930000|2022-05-03 08:18:50|981.4|981.2|981.1|980.8|981.4|981.2|981|980.8|2848
1651565940000|2022-05-03 08:19:00|981.2|980.9|980.7|980.3|981.2|980.9|980.7|980.3|4958
1651565950000|2022-05-03 08:19:10|980.6|980.2|980.7|980.4|980.7|980.4|980.6|980.2|0
1651565960000|2022-05-03 08:19:20|980.6|980.2|980.6|980.2|980.7|980.3|980.4|980.2|6
1651565970000|2022-05-03 08:19:30|980.5|980|979.9|979.5|980.6|980|979.6|979.3|5520
1651565980000|2022-05-03 08:19:40|979.8|979.4|980.3|979.9|980.9|980.7|979.6|979.3|26048
1651565990000|2022-05-03 08:19:50|980.2|979.8|979.4|979.1|980.2|979.9|979.3|978.9|398
1651566000000|2022-05-03 08:20:00|979.5|979.2|979.7|979.3|979.7|979.3|979.2|978.9|1
1651566010000|2022-05-03 08:20:10|979.8|979.4|979.5|979.1|980|979.7|979.4|979|14294
1651566020000|2022-05-03 08:20:20|979.4|979|979.8|979.4|980|979.7|979.2|978.9|5509
1651566030000|2022-05-03 08:20:30|979.7|979.5|980.3|979.9|980.4|980|979.7|979.4|231
1651566040000|2022-05-03 08:20:40|980.4|980|980.3|980|980.6|980.3|980.3|980|1855
1651566050000|2022-05-03 08:20:50|980.4|980.1|980.9|980.5|981|980.7|980.4|980.1|675
1651566060000|2022-05-03 08:21:00|980.8|980.4|980.2|979.9|980.8|980.5|980.1|979.7|4538
1651566070000|2022-05-03 08:21:10|980.3|979.8|980.1|979.9|980.4|980|980.1|979.8|0
1651566080000|2022-05-03 08:21:20|980|979.7|980.2|979.8|980.2|979.8|979.7|979.6|3147
1651566090000|2022-05-03 08:21:30|979.9|979.9|980.1|979.7|980.3|980|979.9|979.7|26
1651566100000|2022-05-03 08:21:40|980.2|979.8|980.2|979.8|980.2|979.9|980.1|979.8|0
1651566110000|2022-05-03 08:21:50|980.3|979.9|980.5|980.1|980.8|980.4|980.3|979.9|2009
1651566120000|2022-05-03 08:22:00|980.4|980.2|980.5|980.1|980.6|980.2|979.8|979.5|46383
1651566130000|2022-05-03 08:22:10|980.6|980.2|980.6|980.2|980.8|980.4|980.3|980.1|2684
1651566140000|2022-05-03 08:22:20|980.7|980.3|981.1|980.7|981.1|980.7|980.7|980.3|0
1651566150000|2022-05-03 08:22:30|981|980.6|980.9|980.5|981|980.6|980.5|980.3|9516
1651566160000|2022-05-03 08:22:40|980.8|980.4|981.3|980.9|981.3|981|980.8|980.4|0
1651566170000|2022-05-03 08:22:50|981.2|980.8|981.5|981|981.6|981.2|981.1|980.6|506
1651566180000|2022-05-03 08:23:00|981.6|981.1|981.8|981.5|981.8|981.5|981.6|981.1|0
1651566190000|2022-05-03 08:23:10|981.7|981.4|982.2|981.9|982.3|982|981.7|981.3|7570
1651566200000|2022-05-03 08:23:20|982.3|981.8|982.4|982|982.5|982.2|982.1|981.8|306
1651566210000|2022-05-03 08:23:30|982.3|982.1|982.5|982.1|982.5|982.2|982.2|982.1|0
1651566220000|2022-05-03 08:23:40|982.4|982.2|983|982.8|983|982.8|982.3|982.1|1652
1651566230000|2022-05-03 08:23:50|982.9|982.7|983.1|982.8|983.1|982.8|982.9|982.6|1956
1651566240000|2022-05-03 08:24:00|983.2|982.9|983.1|982.8|983.4|983|983|982.8|709
1651566250000|2022-05-03 08:24:10|983|982.7|982.7|982.4|983.1|982.7|982.5|982.1|1850
1651566260000|2022-05-03 08:24:20|982.6|982.3|982.8|982.4|983.1|982.7|982.5|982.2|11779
1651566270000|2022-05-03 08:24:30|982.7|982.3|982.4|982|982.7|982.3|982.3|982|274
1651566280000|2022-05-03 08:24:40|982.5|982.1|982|981.6|982.6|982.2|981.9|981.5|968
1651566290000|2022-05-03 08:24:50|982.1|981.7|981.7|981.3|982.6|982.2|981.7|981.3|4669
1651566300000|2022-05-03 08:25:00|981.6|981.1|981.6|981.2|981.6|981.2|981.3|980.8|1548
1651566310000|2022-05-03 08:25:10|981.5|981.1|981.4|981.1|981.6|981.2|981.3|981|0
1651566320000|2022-05-03 08:25:20|981.5|981.2|981.5|981.1|981.6|981.2|981.3|981.1|0
1651566330000|2022-05-03 08:25:30|981.6|981.2|981.5|981.2|981.7|981.3|981.5|981.2|0
1651566340000|2022-05-03 08:25:40|981.4|981.1|981.6|981.2|981.8|981.5|981.3|981.1|803
1651566350000|2022-05-03 08:25:50|981.5|981.1|981.6|981.2|981.7|981.3|981.5|981.1|0
1651566360000|2022-05-03 08:26:00|981.7|981.3|982.5|982.2|982.7|982.3|981.7|981.3|6996
1651566370000|2022-05-03 08:26:10|982.4|982.1|982.5|982.2|982.5|982.3|982.4|982.1|0
1651566380000|2022-05-03 08:26:20|982.4|982.1|982.4|981.9|982.5|982.1|982.2|981.9|444
1651566390000|2022-05-03 08:26:30|982.3|982|981.3|980.9|982.3|982|981.2|980.8|17961
1651566400000|2022-05-03 08:26:40|981.4|981|981|980.7|981.4|981|980.9|980.5|300
1651566410000|2022-05-03 08:26:50|981.1|980.8|981.1|980.7|981.2|980.9|981|980.7|0
1651566420000|2022-05-03 08:27:00|981|980.6|980.9|980.6|981|980.6|980.8|980.6|402
1651566430000|2022-05-03 08:27:10|980.8|980.5|980.7|980.4|980.9|980.5|980.7|980.4|410
1651566440000|2022-05-03 08:27:20|980.8||980.8||980.8||980.5||149
1651566450000|2022-05-03 08:27:30|980.9|980.5|980.7|980.5|980.9|980.6|980.7|980.4|1000
1651566460000|2022-05-03 08:27:40|980.6|980.4|980.7|980.4|980.8|980.4|980.5|980.4|611
1651566470000|2022-05-03 08:27:50|980.6|980.3|980.5|980.2|980.6|980.3|980.4|980.2|953
1651566480000|2022-05-03 08:28:00|980.4|980.1|980.3|980.1|980.5|980.1|980|979.7|5938
1651566490000|2022-05-03 08:28:10|980.5|980.2|980.5|980.2|980.7|980.4|980.5|980.1|25
1651566500000|2022-05-03 08:28:20|980.6|980.3|980.7|980.3|981.2|980.7|980.6|980.1|2817
1651566510000|2022-05-03 08:28:30|980.6|980.2|980.5|980|980.6|980.3|980.4|980|0
1651566520000|2022-05-03 08:28:40|980.4|980.1|979.7|979.5|980.5|980.1|979.7|979.5|3434
1651566530000|2022-05-03 08:28:50|979.6|979.4|979.7|979.2|979.7|979.4|979.5|979.2|1043
1651566540000|2022-05-03 08:29:00|979.6|979.1|978.7|978.3|979.7|979.1|978.7|978.3|5256
1651566550000|2022-05-03 08:29:10|978.6|978.2|979.2|978.7|979.3|978.8|978.3|978|516
1651566560000|2022-05-03 08:29:20|979.1|978.6|978.9|978.5|979.1|978.8|978.9|978.4|0
1651566570000|2022-05-03 08:29:30|978.8|978.4|978.1|977.7|978.8|978.4|977.9|977.6|28
1651566580000|2022-05-03 08:29:40|978.3|977.8|978.2|977.8|978.5|978.1|977.9|977.6|9239
1651566590000|2022-05-03 08:29:50|978.3|977.9|978.4|978|978.6|978.3|978.2|977.8|540
1651566600000|2022-05-03 08:30:00|978.5|978.1|979.1|978.7|979.2|978.7|978.5|978|1000
1651566610000|2022-05-03 08:30:10|979|978.6|978.9|978.5|979.1|978.6|978.9|978.5|700
1651566620000|2022-05-03 08:30:20|979|978.6|978.9|978.5|979.1|978.7|978.8|978.4|4063
1651566630000|2022-05-03 08:30:30|978.8|978.6|979|978.8|979.4|979|978.7|978.6|2081
1651566640000|2022-05-03 08:30:40|978.9|978.7|979.2|979|979.4|979.1|978.9|978.6|2564
1651566650000|2022-05-03 08:30:50|979.1|978.9|979.4|979|979.4|979.1|979|978.7|403
1651566660000|2022-05-03 08:31:00|979.3|978.9|979.2|978.8|979.3|978.9|979|978.8|349
1651566670000|2022-05-03 08:31:10|979.3|978.9|979.6|979.2|979.7|979.3|979.2|978.9|10193
1651566680000|2022-05-03 08:31:20|979.7|979.3|979.6|979.3|979.8|979.4|979.6|979.3|288
1651566690000|2022-05-03 08:31:30|979.5||979.5||979.5||979.5||0
1651566700000|2022-05-03 08:31:40|979.3|979.2|979.7|979.3|979.7|979.3|979.1|978.9|3249
1651566710000|2022-05-03 08:31:50|979.6|979.2|979.4|979.2|979.7|979.4|979.4|979.2|0
1651566720000|2022-05-03 08:32:00|979.3|979|979.1|978.9|979.3|979|979.1|978.7|3986
1651566730000|2022-05-03 08:32:10|979.2|978.8|979|978.6|979.3|978.9|978.8|978.4|2118
1651566740000|2022-05-03 08:32:20|979.1|978.7|979.1|978.7|979.1|978.7|978.8|978.5|0
1651566750000|2022-05-03 08:32:30|979.2|978.8|978.8|978.6|979.2|978.8|978.8|978.6|0
1651566760000|2022-05-03 08:32:40|978.7|978.4|978.2|977.9|978.8|978.4|977.9|977.6|3033
1651566770000|2022-05-03 08:32:50|978.4|978|978.6|978.4|979.1|978.8|978.4|978|5941
1651566780000|2022-05-03 08:33:00|978.7|978.5|978.6|978.3|979|978.6|978.4|978.1|5420
1651566790000|2022-05-03 08:33:10|978.7|978.2|978.8|978.5|979|978.7|978.6|978.2|325
1651566800000|2022-05-03 08:33:20|978.9|978.6|979.3|978.9|979.3|978.9|978.8|978.5|5369
1651566810000|2022-05-03 08:33:30|979.4|979|979.2|978.8|979.4|979.2|979|978.7|7119
1651566820000|2022-05-03 08:33:40|979.3|978.9|979.3|979|979.4|979.1|979|978.7|7407
1651566830000|2022-05-03 08:33:50|979.4|978.9|979.3|978.9|979.4|979|979|978.6|1703
1651566840000|2022-05-03 08:34:00|979.2|979|979.9|979.6|980|979.8|979.2|978.9|2216
1651566850000|2022-05-03 08:34:10|980|979.5|979.9|979.6|980|979.6|979.7|979.4|234
1651566860000|2022-05-03 08:34:20|980|979.7|980.2|980|980.6|980.2|980|979.7|11524
1651566870000|2022-05-03 08:34:30|980.3|980.1|980.6|980.3|980.8|980.4|980.3|980.1|1182
1651566880000|2022-05-03 08:34:40|980.5|980.2|979.8|979.5|980.5|980.2|979.7|979.4|1440
1651566890000|2022-05-03 08:34:50|979.7|979.4|979.7|979.3|979.9|979.6|979.6|979.3|1286
1651566900000|2022-05-03 08:35:00|979.6|979.4|980.4|980.1|980.5|980.1|979.6|979.4|1643
1651566910000|2022-05-03 08:35:10|980.5|980.2|979.9|979.5|980.5|980.2|979.8|979.5|416
1651566920000|2022-05-03 08:35:20|979.8|979.6|980.3|979.9|980.4|980|979.8|979.6|0
1651566930000|2022-05-03 08:35:30|980.2|979.8|979.4|979|980.2|979.8|978.9|978.5|1430
1651566940000|2022-05-03 08:35:40|979.5|979.1|979.1|978.7|979.7|979.3|979.1|978.7|0
1651566950000|2022-05-03 08:35:50|979.2|978.8|979.1|978.8|979.3|979|979.1|978.8|532
1651566960000|2022-05-03 08:36:00|979|978.7|979.2|978.8|979.3|978.9|978.6|978.2|1281
1651566970000|2022-05-03 08:36:10|979.3|978.9|979.3|978.9|979.4|979.1|979|978.6|1181
1651566980000|2022-05-03 08:36:20|979.2|978.8|979.3|978.9|979.3|979|978.9|978.7|19069
1651566990000|2022-05-03 08:36:30|979.2|978.8|978.6|978.2|979.2|978.8|978.5|978.1|530
1651567000000|2022-05-03 08:36:40|978.5|978.1|978.3|978|978.5|978.2|978.2|977.8|1822
1651567010000|2022-05-03 08:36:50|978.2|978.1|978.7|978.3|978.8|978.5|978.2|978|0
1651567020000|2022-05-03 08:37:00|978.8|978.4|978.7|978.3|979.2|978.8|978.6|978.2|5
1651567030000|2022-05-03 08:37:10|978.6|978.2|978.3|977.9|978.6|978.2|978.2|977.9|828
1651567040000|2022-05-03 08:37:20|978.4|978|978.3|977.8|978.4|978.2|978.1|977.8|422
1651567050000|2022-05-03 08:37:30|978.4|977.9|978.3|978|978.4|978.2|978.2|977.8|561
1651567060000|2022-05-03 08:37:40|978.2|977.9|977.8|977.4|978.3|977.9|977.8|977.4|7432
1651567070000|2022-05-03 08:37:50|977.7|977.5|977.5|977.2|977.8|977.5|977.4|977.2|0
1651567080000|2022-05-03 08:38:00|977.4|977|977.3|976.9|977.5|977|977.1|976.8|4027
1651567090000|2022-05-03 08:38:10|977.4|977|977|976.6|977.4|977|977|976.6|30
1651567100000|2022-05-03 08:38:20|976.9|976.5|976.8|976.5|976.9|976.7|976.8|976.4|0
1651567110000|2022-05-03 08:38:30|976.7|976.4|977.1|976.7|977.1|976.8|976.5|976.2|5257
1651567120000|2022-05-03 08:38:40|977.2|976.8|976.7|976.3|977.4|977|976.6|976.3|3373
1651567130000|2022-05-03 08:38:50|976.6|976.2|976.5|976.2|976.7|976.5|976.4|976.1|2661
1651567140000|2022-05-03 08:39:00|976.4|976.1|976.7|976.5|976.8|976.7|976.1|976|10415
1651567150000|2022-05-03 08:39:10|976.8|976.4|976.4|976.1|976.8|976.4|976.2|976|8284
1651567160000|2022-05-03 08:39:20|976.3|976|976.4|976|976.4|976.1|976.1|976|0
1651567170000|2022-05-03 08:39:30|976.5|976.1|976.5|976.2|976.7|976.4|976.5|976|198
1651567180000|2022-05-03 08:39:40|976.6|976.3|976.6|976.2|976.8|976.5|976.6|976.2|533
1651567190000|2022-05-03 08:39:50|976.5|976.3|976.7|976.3|976.8|976.5|976.5|976.2|600
1651567200000|2022-05-03 08:40:00|976.6|976.2|977.4|977.1|977.4|977.1|976.6|976.2|15251
1651567210000|2022-05-03 08:40:10|977.3|977|976.9|976.5|977.3|977|976.8|976.5|432
1651567220000|2022-05-03 08:40:20|977|976.6|976.6|976.3|977|976.6|976.3|976|1070
1651567230000|2022-05-03 08:40:30|976.7|976.4|976.7|976.4|976.7|976.4|976.6|976.3|1551
1651567240000|2022-05-03 08:40:40|976.9|976.3|977|976.7|977.2|976.8|976.9|976.3|500
1651567250000|2022-05-03 08:40:50|976.9|976.6|976.8|976.6|977|976.7|976.8|976.4|0
1651567260000|2022-05-03 08:41:00|976.9|976.5|976.9|976.7|977.1|976.7|976.9|976.5|0
1651567270000|2022-05-03 08:41:10|976.8|976.6|977.2|976.8|977.2|976.9|976.7|976.5|11488
1651567280000|2022-05-03 08:41:20|977.1|976.9|977.4|977|977.5|977.1|977.1|976.8|0
1651567290000|2022-05-03 08:41:30|977.3|976.9|976.7|976.4|977.3|976.9|976.6|976.2|2571
1651567300000|2022-05-03 08:41:40|976.6||976.6||976.7||976.6||0
1651567310000|2022-05-03 08:41:50|976.4|976.2|975.8|975.4|976.4|976.2|975.7|975.4|9818
1651567320000|2022-05-03 08:42:00|975.9|975.5|974.8|974.4|975.9|975.6|974.4|974|20926
1651567330000|2022-05-03 08:42:10|974.7|974.5|974.9|974.5|974.9|974.6|974|973.8|9219
1651567340000|2022-05-03 08:42:20|974.8|974.4|974.7|974.4|975.2|974.9|974.5|974.3|0
1651567350000|2022-05-03 08:42:30|974.8|974.5|975.5|975.1|975.7|975.3|974.8|974.4|1100
1651567360000|2022-05-03 08:42:40|975.4|975|975.5|975.2|975.5|975.2|975.2|974.9|398
1651567370000|2022-05-03 08:42:50|975.4|975.1|975.4|975|975.7|975.3|975.2|974.8|23
1651567380000|2022-05-03 08:43:00|975.3|974.9|975|974.6|975.4|975|974.9|974.5|2579
1651567390000|2022-05-03 08:43:10|974.9|974.5|974.9|974.5|975.1|974.8|974.7|974.3|3808
1651567400000|2022-05-03 08:43:20|975|974.6|975.3|974.9|975.4|975.1|974.9|974.4|0
1651567410000|2022-05-03 08:43:30|975.2|974.8|975.3|975.1|975.5|975.2|974.9|974.5|915
1651567420000|2022-05-03 08:43:40|975.2|974.9|975.1|974.7|975.4|975.1|975.1|974.7|562
1651567430000|2022-05-03 08:43:50|975.2|974.8|975.4|975|975.7|975.3|975.2|974.8|21
1651567440000|2022-05-03 08:44:00|975.5|975.1|975.9|975.5|975.9|975.6|975.3|974.9|4262
1651567450000|2022-05-03 08:44:10|976|975.4|976.1|975.7|976.2|976.1|975.9|975.4|1876
1651567460000|2022-05-03 08:44:20|976|975.6|975.7|975.3|976.4|976|975.5|975.1|435
1651567470000|2022-05-03 08:44:30|975.6|975.2|975.2|974.8|975.7|975.2|975.2|974.8|738
1651567480000|2022-05-03 08:44:40|975.1|974.7|975.4|975|975.5|975.2|975.1|974.7|20
1651567490000|2022-05-03 08:44:50|975.3|975.1|975.5|975.1|975.5|975.1|975.2|975.1|0
1651567500000|2022-05-03 08:45:00|975.4|975|975.9|975.5|975.9|975.6|975.3|975|2000
1651567510000|2022-05-03 08:45:10|975.8|975.4|974.6|974.3|975.8|975.4|974.5|974.3|1488
1651567520000|2022-05-03 08:45:20|974.7|974.4|974.6|974.3|975|974.6|974.6|974.3|1284
1651567530000|2022-05-03 08:45:30|974.7|974.2|974.2|973.8|974.7|974.4|974|973.8|18257
1651567540000|2022-05-03 08:45:40|974.3|973.9|974.3|974|974.4|974.3|974.1|973.8|10740
1651567550000|2022-05-03 08:45:50|974.4|973.9|974.5|974.2|974.7|974.4|974.4|973.9|0
1651567560000|2022-05-03 08:46:00|974.6|974.1|974.2|973.8|974.6|974.2|973.9|973.8|15960
1651567570000|2022-05-03 08:46:10|974.3|973.9|974.4|974.1|974.7|974.3|974.1|973.9|160
1651567580000|2022-05-03 08:46:20|974.3|974|974.5|974.1|974.5|974.1|974.1|973.8|766
1651567590000|2022-05-03 08:46:30|974.4|974|974.9|974.5|974.9|974.6|974.3|973.9|2235
1651567600000|2022-05-03 08:46:40|974.8|974.4|974.8|974.5|975.1|974.8|974.8|974.4|339
1651567610000|2022-05-03 08:46:50|974.9|974.4|975|974.6|975.2|974.9|974.8|974.4|0
1651567620000|2022-05-03 08:47:00|975.1|974.7|975.4|975|975.4|975|975.1|974.7|0
1651567630000|2022-05-03 08:47:10|975.5|975.1|975.5|975.2|975.7|975.3|975.2|974.8|12820
1651567640000|2022-05-03 08:47:20|975.6|975.1|975.4|975.1|975.6|975.1|975.3|975|1679
1651567650000|2022-05-03 08:47:30|975.3|975|975.4|975.1|975.6|975.4|975.2|975|11306
1651567660000|2022-05-03 08:47:40|975.5|975|975.5|975.2|975.7|975.3|975.5|975|0
1651567670000|2022-05-03 08:47:50|975.6|975.3|975.7|975.4|975.9|975.5|975.5|975.1|100
1651567680000|2022-05-03 08:48:00|975.8|975.5|975.6|975.3|976.1|975.7|975.5|975.3|0
1651567690000|2022-05-03 08:48:10|975.7|975.4|975.6|975.3|975.8|975.5|975.4|975.1|836
1651567700000|2022-05-03 08:48:20|975.7|975.2|975.5|975.2|975.7|975.2|975.2|974.9|814
1651567710000|2022-05-03 08:48:30|975.2|975.3|975.1|974.7|975.2|975.3|974.7|974.4|843
1651567720000|2022-05-03 08:48:40|975|974.6|974.6|974.3|975|974.7|974.6|974.3|431
1651567730000|2022-05-03 08:48:50|974.5|974.4|974.6|974.3|974.6|974.4|974.4|974.3|6824
1651567740000|2022-05-03 08:49:00|974.5|974.4|974.3|974.1|974.5|974.4|973.9|973.8|77626
1651567750000|2022-05-03 08:49:10|974.2|974|974.2|973.8|974.3|974.1|974|973.8|24229
1651567760000|2022-05-03 08:49:20|974.3|973.9|974.3|973.9|974.6|974.5|974.1|973.8|5636
1651567770000|2022-05-03 08:49:30|974.4|974|973.8|973.4|974.4|974|973.5|973.2|8675
1651567780000|2022-05-03 08:49:40|973.7|973.3|973.2|972.9|973.8|973.5|973.2|972.9|1155
1651567790000|2022-05-03 08:49:50|973.3|972.8|973.9|973.6|974.1|973.7|973.3|972.8|1757
1651567800000|2022-05-03 08:50:00|974|973.7|973.9|973.4|974|973.8|973.9|973.4|1805
1651567810000|2022-05-03 08:50:10|974|973.5|974.3|973.9|974.3|974|974|973.5|683
1651567820000|2022-05-03 08:50:20|974.2|973.8|974.2|973.9|974.4|974.1|974.1|973.8|211
1651567830000|2022-05-03 08:50:30||974||973.9||974||973.8|0
1651567840000|2022-05-03 08:50:40|974.4|974|973.9|973.5|974.6|974.3|973.8|973.5|4712
1651567850000|2022-05-03 08:50:50|974|973.6|974.3|974|974.4|974|973.9|973.6|98
1651567860000|2022-05-03 08:51:00|974.4|974.1|974.3|974|974.5|974.2|974.2|973.9|0
1651567870000|2022-05-03 08:51:10|974.2|974.1|974.3|973.9|974.3|974.2|974.1|973.7|1156
1651567880000|2022-05-03 08:51:20|974.2|974|973.9|973.5|974.3|974|973.9|973.5|952
1651567890000|2022-05-03 08:51:30|973.8|973.4|973.8|973.4|973.9|973.6|973.7|973.4|0
1651567900000|2022-05-03 08:51:40|973.9|973.5|973.7|973.4|974.3|974|973.7|973.4|12666
1651567910000|2022-05-03 08:51:50|973.6|973.3|973.5|973.1|973.7|973.4|973.2|972.9|8303
1651567920000|2022-05-03 08:52:00|973.4|973|973.4|973.2|973.5|973.2|973.2|972.9|0
1651567930000|2022-05-03 08:52:10|973.3|973.1|972.9|972.6|973.4|973.1|972.9|972.5|5128
1651567940000|2022-05-03 08:52:20|972.8|972.7|972.8|972.5|972.8|972.7|972.7|972.3|0
1651567950000|2022-05-03 08:52:30|972.9|972.6|972.9|972.5|972.9|972.7|972.8|972.4|0
1651567960000|2022-05-03 08:52:40|972.8|972.6|973.1|972.9|973.1|973|972.7|972.5|11011
1651567970000|2022-05-03 08:52:50|973.2|973|973.2|972.9|973.8|973.4|973.2|972.9|1314
1651567980000|2022-05-03 08:53:00|973.1|972.8|973.1|972.9|973.2|972.9|973.1|972.8|0
1651567990000|2022-05-03 08:53:10|973|972.8|973.1|972.8|973.1|973|972.8|972.6|964
1651568000000|2022-05-03 08:53:20|973|972.9|973|972.7|973.1|972.9|972.9|972.6|1282
1651568010000|2022-05-03 08:53:30|972.9|972.8|973|972.7|973|972.8|972.9|972.7|865
1651568020000|2022-05-03 08:53:40|972.9|972.8|973|972.7|973|972.8|972.9|972.7|0
1651568030000|2022-05-03 08:53:50|972.9|972.6|972.9|972.6|973|972.7|972.7|972.6|2349
1651568040000|2022-05-03 08:54:00|972.8|972.5|972.9|972.6|972.9|972.7|972.8|972.5|0
1651568050000|2022-05-03 08:54:10|972.8|972.7|972.9|972.6|972.9|972.7|972.8|972.6|0
1651568060000|2022-05-03 08:54:20|972.8|972.7|972.8|972.6|972.8|972.7|972.8|972.6|919
1651568070000|2022-05-03 08:54:30|972.7|972.5|972.5|972.3|972.8|972.5|972.4|972.3|1242
1651568080000|2022-05-03 08:54:40|972.4|972.2|972.4|972.1|972.5|972.2|972.2|972|8175
1651568090000|2022-05-03 08:54:50|972.3|972.2|972.7|972.4|972.8|972.7|972.3|972.1|1875
1651568100000|2022-05-03 08:55:00|972.6|972.3|972.4|972.1|972.7|972.4|972.2|972.1|1508
1651568110000|2022-05-03 08:55:10|972.3|972.2|972.3|972|972.4|972.2|972.2|972|0
1651568120000|2022-05-03 08:55:20|972.2|972.1|972.3|972.1|972.4|972.2|972.1|972|535
1651568130000|2022-05-03 08:55:30|972.2|972|972.1|971.9|972.3|972.1|972.1|971.9|1833
1651568140000|2022-05-03 08:55:40||972||971.9||972||971.9|0
1651568150000|2022-05-03 08:55:50|972|971.8|972.1|971.8|972.1|971.8|971.6|971.4|16319
1651568160000|2022-05-03 08:56:00|972|971.9|972.4|972.1|972.5|972.2|971.8|971.5|2016
1651568170000|2022-05-03 08:56:10|972.5|972.2|972.7|972.3|972.7|972.3|972.4|972|13
1651568180000|2022-05-03 08:56:20|972.6|972.4|972.7|972.3|972.9|972.6|972.6|972.3|0
1651568190000|2022-05-03 08:56:30|972.8|972.4|973|972.7|973.1|972.9|972.7|972.4|0
1651568200000|2022-05-03 08:56:40|973.1|972.8|973.4|973.1|973.4|973.2|973.1|972.7|0
1651568210000|2022-05-03 08:56:50|973.3|973|973.4|973.2|973.4|973.2|973.1|972.8|514
1651568220000|2022-05-03 08:57:00|973.5|973.3|974.2|973.8|974.3|974.1|973.5|973.3|9808
1651568230000|2022-05-03 08:57:10|974.1|973.7|973.7|973.4|974.2|973.9|973.7|973.3|2534
1651568240000|2022-05-03 08:57:20|973.6|973.3|973.6|973.2|973.7|973.3|973.5|973.1|0
1651568250000|2022-05-03 08:57:30|973.5|973.3|973.5|973.2|973.7|973.5|973.4|973.2|0
1651568260000|2022-05-03 08:57:40|973.4|973.1|973.2|972.8|973.4|973.1|973.2|972.8|423
1651568270000|2022-05-03 08:57:50|973.1|972.9|973.2|973|973.2|973|973|972.6|0
1651568280000|2022-05-03 08:58:00|973.4|973.1|973.3|973.1|973.4|973.1|973.3|973|1
1651568290000|2022-05-03 08:58:10|973.4|973.2|973.4|973.1|973.5|973.2|973.4|973.1|0
1651568300000|2022-05-03 08:58:20||973.2||973.1||973.2||973.1|0
1651568310000|2022-05-03 08:58:30|973.3|973|973.2|972.8|973.3|973|973.1|972.7|1198
1651568320000|2022-05-03 08:58:40|973.4|972.9|973.8|973.4|973.9|973.4|973.3|972.9|14000
1651568330000|2022-05-03 08:58:50|973.9|973.5|974.2|973.9|974.4|974|973.9|973.5|535
1651568340000|2022-05-03 08:59:00|974.3|974|974.3|974|974.3|974|974.3|974|0
1651568350000|2022-05-03 08:59:10|974.2|973.9|973.7|973.5|974.3|973.9|973.7|973.3|882
1651568360000|2022-05-03 08:59:20|973.8|973.6|974|973.6|974|973.6|973.8|973.5|26
1651568370000|2022-05-03 08:59:30|973.9|973.7|973.9|973.6|974|973.7|973.8|973.5|0
1651568390000|2022-05-03 08:59:50|973.8|973.4|973.3|973|973.8|973.4|973.3|973|916
1651568400000|2022-05-03 09:00:00|973.4|973.1|973.2|973|973.6|973.1|973.2|973|0
1651568410000|2022-05-03 09:00:10|973.3|973.1|973.9|973.6|974.1|973.9|973.2|973|4278
1651568420000|2022-05-03 09:00:20|974|973.7|973.9|973.6|974.2|973.9|973.8|973.5|510
1651568430000|2022-05-03 09:00:30|974|973.7|974|973.6|974.1|973.8|974|973.6|860
1651568440000|2022-05-03 09:00:40|974.1|973.7|973.5|973.3|974.1|973.7|973.5|973.1|759
1651568450000|2022-05-03 09:00:50|973.6|973.2|972.6|972.3|973.6|973.2|972.6|972.3|557
1651568460000|2022-05-03 09:01:00|972.7|972.2|972.9|972.6|973.1|972.7|972.7|972.2|0
1651568470000|2022-05-03 09:01:10|972.8|972.5|972.8|972.5|973|972.6|972.8|972.4|0
1651568480000|2022-05-03 09:01:20|972.7||972.8||972.9||972.7||0
1651568490000|2022-05-03 09:01:30|972.9|972.6|973.4|973.1|973.4|973.1|972.9|972.6|0
1651568500000|2022-05-03 09:01:40|973.3|973|973.5|973.1|973.5|973.2|973.3|972.9|1980
1651568510000|2022-05-03 09:01:50|973.4|973|973.5|973.1|973.5|973.1|973.3|973|0
1651568520000|2022-05-03 09:02:00|973.4|973.2|972.6|972.3|973.4|973.2|972.4|972.2|975
1651568530000|2022-05-03 09:02:10|972.7|972.4|972.4|972.2|972.8|972.4|972.3|972.2|500
1651568550000|2022-05-03 09:02:30|972.3|972.1|972.5|972.2|972.6|972.3|972.1|971.7|2125
1651568560000|2022-05-03 09:02:40|972.6|972.3|972.3|971.9|972.6|972.3|972|971.7|432
1651568570000|2022-05-03 09:02:50|972.4|972|971.9|971.5|972.4|972|971.8|971.4|2798
1651568580000|2022-05-03 09:03:00|971.8|971.4|971.7|971.3|971.9|971.5|971.6|971.2|457
1651568590000|2022-05-03 09:03:10|971.8|971.4|971.8|971.4|971.9|971.6|971.7|971.3|0
1651568600000|2022-05-03 09:03:20|971.9|971.5|971.9|971.5|971.9|971.8|971.8|971.4|0
1651568610000|2022-05-03 09:03:30|972|971.6|972|971.6|972|971.9|972|971.5|339
1651568620000|2022-05-03 09:03:40|972.1|971.7|972.4|972.2|972.7|972.4|972.1|971.6|500
1651568630000|2022-05-03 09:03:50|972.3|972.1|972.4|972.2|972.4|972.2|972.3|972.1|399
1651568640000|2022-05-03 09:04:00||972.1||972.2||972.2||972.1|1146
1651568650000|2022-05-03 09:04:10|972.3|972.1|971.8|971.4|972.3|972.1|971.7|971.4|54
1651568660000|2022-05-03 09:04:20|971.7|971.1|971.1|970.8|971.8|971.3|971|970.8|27782
1651568670000|2022-05-03 09:04:30|971.2|970.9|971.1|970.9|971.5|971.1|971.1|970.8|31
1651568680000|2022-05-03 09:04:40|971|970.8|971.4|971|971.5|971.1|970.9|970.8|540
1651568690000|2022-05-03 09:04:50|971.5|971.1|971.6|971.2|971.9|971.5|971.5|971|1024
1651568700000|2022-05-03 09:05:00|971.7|971.3|971.6|971.3|971.8|971.5|971.1|970.8|1711
1651568710000|2022-05-03 09:05:10|971.5|971.1|971.6|971.2|971.8|971.5|971.4|971|0
1651568720000|2022-05-03 09:05:20|971.5|971.1|970.9|970.6|971.5|971.1|970.7|970.4|7934
1651568730000|2022-05-03 09:05:30|970.8|970.5|970.7|970.4|970.9|970.7|970.5|970.4|7772
1651568740000|2022-05-03 09:05:40|970.6|970.3|970.5|970.2|970.7|970.3|970.1|970|16988
1651568750000|2022-05-03 09:05:50|970.6|970.3|970.2|970|970.7|970.5|970.2|970|433
1651568760000|2022-05-03 09:06:00|970.1|969.9|970.5|970.1|970.5|970.3|970|969.8|4528
1651568770000|2022-05-03 09:06:10|970.4|970.2|970.3|970.1|970.7|970.3|970.2|969.9|2716
1651568780000|2022-05-03 09:06:20|970.4|970|970.1|970|970.7|970.4|970.1|970|456
1651568790000|2022-05-03 09:06:30|970.2|969.9|970.1|969.7|970.3|970|969.9|969.6|10
1651568800000|2022-05-03 09:06:40|970|969.8|970.4|970|970.5|970.2|970|969.8|314
1651568810000|2022-05-03 09:06:50|970.6|970.1|970.9|970.6|971.1|970.7|970.6|970.1|510
1651568820000|2022-05-03 09:07:00|970.8|970.5|971|970.7|971|970.8|970.8|970.5|3000
1651568830000|2022-05-03 09:07:10|970.9|970.6|970.4|970|970.9|970.6|970.4|970|5863
1651568840000|2022-05-03 09:07:20|970.3|969.9|970.5|970.1|970.6|970.2|970.1|969.8|2199
1651568850000|2022-05-03 09:07:30|970.6|970.2|970.3|970|970.6|970.3|970.3|970|557
1651568860000|2022-05-03 09:07:40|970.4|970.1|970.3|970|970.6|970.3|970.1|970|6411
1651568870000|2022-05-03 09:07:50|970.4|970.1|970.5|970.1|970.6|970.4|970.2|970|1505
1651568880000|2022-05-03 09:08:00|970.4|970.2|970.5|970.2|970.5|970.2|970.3|970|0
1651568890000|2022-05-03 09:08:10|970.6|970.3|971.1|970.8|971.2|970.9|970.6|970.3|18
1651568900000|2022-05-03 09:08:20|971.2|970.9|971.3|971.2|971.4|971.2|971.1|970.9|865
1651568910000|2022-05-03 09:08:30|971.4|971.3|970.9|970.5|971.5|971.3|970.9|970.5|2098
1651568920000|2022-05-03 09:08:40|970.8|970.6|971.3|970.9|971.3|971.1|970.8|970.6|0
1651568930000|2022-05-03 09:08:50|971.4|971|971.4|971.1|971.6|971.3|971.4|971|0
1651568940000|2022-05-03 09:09:00|971.5|971.2|971.5|971.2|971.7|971.3|971.4|971.1|0
1651568950000|2022-05-03 09:09:10|971.6|971.1|971.1|971|971.6|971.4|971.1|970.8|2402
1651568960000|2022-05-03 09:09:20|971.2|971.1|971.6|971.2|971.6|971.4|971.2|971.1|1400
1651568970000|2022-05-03 09:09:30|971.7|971.3|972.4|972.1|972.5|972.1|971.7|971.2|1648
1651568980000|2022-05-03 09:09:40|972.5|972.2|972.5|972.1|972.7|972.4|972.4|972.1|1982
1651568990000|2022-05-03 09:09:50|972.4|972.2|972.5|972.2|972.5|972.2|972.3|972.2|0
1651569000000|2022-05-03 09:10:00|972.6|972.3|972.2|972|973|972.6|972|971.6|3659
1651569010000|2022-05-03 09:10:10|972.3|972.1|972.7|972.4|973|972.9|972.3|972|9978
1651569020000|2022-05-03 09:10:20|972.8|972.5|972.6|972.2|972.9|972.6|972.4|972.1|10236
1651569030000|2022-05-03 09:10:30|972.7|972.3|972.4|972.1|972.7|972.3|972.4|972.1|1360
1651569040000|2022-05-03 09:10:40|972.3|972.2|972.4|972.2|972.6|972.3|972.3|972.2|0
1651569050000|2022-05-03 09:10:50|972.3|972.1|972.4|972.2|972.4|972.2|972.3|972.1|0
1651569060000|2022-05-03 09:11:00|972.6|972.3|972.8|972.5|972.9|972.5|972.6|972.3|21
1651569070000|2022-05-03 09:11:10|972.9|972.6|972.9|972.5|973.4|973.1|972.8|972.5|16446
1651569080000|2022-05-03 09:11:20|973|972.6|972.9|972.5|973|972.7|972.9|972.5|0
1651569090000|2022-05-03 09:11:30|973|972.6|973.4|973|973.5|973.2|973|972.6|2386
1651569100000|2022-05-03 09:11:40|973.5|973.1|973|972.8|973.5|973.2|973|972.7|2034
1651569110000|2022-05-03 09:11:50|973.1|972.9|973.6|973.2|973.6|973.4|973.1|972.9|2724
1651569120000|2022-05-03 09:12:00|973.5|973.3|973.5|973.2|973.6|973.5|973.4|973.1|9650
1651569130000|2022-05-03 09:12:10|973.4|973.1|973.5|973.2|973.6|973.2|973.1|973|2268
1651569140000|2022-05-03 09:12:20|973.6|973.3|973.3|973.1|973.8|973.6|973.3|973.1|2199
1651569150000|2022-05-03 09:12:30|973.4|973.2|972.8|972.5|973.5|973.2|972.8|972.5|819
1651569160000|2022-05-03 09:12:40|972.7|972.4|972.7|972.3|972.8|972.5|972.6|972.3|0
1651569170000|2022-05-03 09:12:50|972.6|972.2|972.2|972|972.6|972.3|972|971.7|406
1651569180000|2022-05-03 09:13:00|972.4|972.1|972.3|972|972.5|972.2|972.3|972|342
1651569190000|2022-05-03 09:13:10|972.4|972.1|972.4|972|972.5|972.3|972.3|972|0
1651569200000|2022-05-03 09:13:20|972.3|971.9|972|971.6|972.3|971.9|971.8|971.5|821
1651569210000|2022-05-03 09:13:30|971.9|971.5|971.9|971.6|972.2|971.8|971.9|971.5|4433
1651569220000|2022-05-03 09:13:40|971.8|971.5|971.6|971.2|971.8|971.5|971.6|971.2|426
1651569230000|2022-05-03 09:13:50|971.5|971.3|971.1|970.7|971.5|971.4|970.8|970.5|936
1651569240000|2022-05-03 09:14:00|971|970.6|970.9|970.6|971|970.8|970.9|970.6|0
1651569250000|2022-05-03 09:14:10|970.8|970.5|970.5|970.3|970.8|970.5|970.5|970.1|720
1651569260000|2022-05-03 09:14:20|970.4|970.2|970.2|970|970.4|970.2|970.2|970|536
1651569270000|2022-05-03 09:14:30|970.1|970.1|970.7|970.4|970.7|970.4|970.1|970.1|4032
1651569280000|2022-05-03 09:14:40|970.6|970.3|969.4|969.2|970.6|970.3|969.1|969|36036
1651569290000|2022-05-03 09:14:50|969.5|969.1|970.6|970.2|970.6|970.3|968.5|968.1|41100
1651569300000|2022-05-03 09:15:00|970.5|970.3|970.7|970.3|971|970.9|970.5|970.2|7398
1651569310000|2022-05-03 09:15:10|970|970.4|970.5|970.2|970.7|970.4|969.7|969.4|79918
1651569320000|2022-05-03 09:15:20|970.4|970.1|970.9|970.6|971|970.7|970.3|969.9|1648
1651569330000|2022-05-03 09:15:30|971|970.5|970.9|970.6|971|970.6|970.6|970.2|418
1651569340000|2022-05-03 09:15:40|971|970.7|971.1|970.7|971.1|971|971|970.6|0
1651569350000|2022-05-03 09:15:50|971.2|970.8|971.1|970.8|971.3|971.1|970.9|970.7|2095
1651569360000|2022-05-03 09:16:00|971.2|970.9|971.2|970.8|971.4|971|971.1|970.8|189
1651569370000|2022-05-03 09:16:10|971.1|970.7|970.8|970.4|971.1|970.8|970.7|970.3|437
1651569380000|2022-05-03 09:16:20|970.9|970.5|970.3|969.9|970.9|970.5|970.2|969.8|406
1651569390000|2022-05-03 09:16:30|970.4|970|970.8|970.5|970.8|970.5|970.3|969.9|1221
1651569400000|2022-05-03 09:16:40|970.9|970.6|970.8|970.5|971|970.8|970.7|970.5|1497
1651569410000|2022-05-03 09:16:50|970.9|970.6|971.3|971|971.3|971|970.9|970.6|2640
1651569420000|2022-05-03 09:17:00|971.4|970.9|971.4|971|971.6|971.2|971.2|970.9|0
1651569430000|2022-05-03 09:17:10|971.3|971.1|971.4|971.2|971.4|971.2|971.3|971|400
1651569440000|2022-05-03 09:17:20|971.6|971.1|971.5|971.2|971.6|971.4|971.5|971.1|2224
1651569450000|2022-05-03 09:17:30|971.6|971.1|971.4|971.1|971.6|971.1|971.3|971.1|852
1651569460000|2022-05-03 09:17:40|971.3|971|971.4|971|971.6|971.5|971.2|970.8|7913
1651569470000|2022-05-03 09:17:50|971.3|971.1|971.2|971|971.4|971.1|971.1|970.8|398
1651569480000|2022-05-03 09:18:00|971.1|970.9|971.6|971.2|971.8|971.4|971.1|970.8|1191
1651569490000|2022-05-03 09:18:10|971.5|971.1|971.4|971|971.6|971.1|971.3|970.9|419
1651569500000|2022-05-03 09:18:20|971.5|971.1|970.8|970.4|971.5|971.1|970.5|970.3|1924
1651569510000|2022-05-03 09:18:30|970.9|970.5|970.8|970.6|970.9|970.6|970.8|970.4|865
1651569520000|2022-05-03 09:18:40|970.7|970.5|970.5|970.3|970.7|970.5|970.3|970.1|414
1651569530000|2022-05-03 09:18:50|970.4|970.1|970.8|970.5|970.8|970.5|970.3|970.1|1255
1651569540000|2022-05-03 09:19:00|970.9|970.6|970.8|970.5|971|970.6|970.8|970.4|0
1651569550000|2022-05-03 09:19:10|970.9|970.4|971|970.6|971|970.7|970.9|970.4|998
1651569560000|2022-05-03 09:19:20|970.9|970.7|970.9|970.6|970.9|970.7|970.9|970.6|0
1651569570000|2022-05-03 09:19:30|970.8|970.7|970.9|970.6|970.9|970.7|970.5|970.2|1880
1651569580000|2022-05-03 09:19:40|970.8|970.5|971|970.7|971.1|970.8|970.8|970.5|412
1651569590000|2022-05-03 09:19:50|970.9|970.6|970.5|970.1|970.9|970.6|970.5|970.1|978
1651569600000|2022-05-03 09:20:00||970.2||970.3||970.3||970.2|1174
1651569610000|2022-05-03 09:20:10|970.6|970.4|970.9|970.5|970.9|970.5|970.6|970.3|1127
1651569620000|2022-05-03 09:20:20|970.8|970.6|970.5|970.3|970.9|970.6|970.5|970.3|1100
1651569630000|2022-05-03 09:20:30|970.4|970.2|970.1|969.8|970.5|970.2|970.1|969.8|2697
1651569640000|2022-05-03 09:20:40|970.3|969.9|970.3|970|970.5|970.2|970.2|969.8|1963
1651569650000|2022-05-03 09:20:50|970.4|970.1|970.5|970.1|970.5|970.2|970.1|969.8|1812
1651569660000|2022-05-03 09:21:00|970.4|970.2|970.9|970.6|971|970.8|970.4|970.1|2262
1651569670000|2022-05-03 09:21:10|970.8|970.7|971|970.7|971.2|970.9|970.8|970.7|3381
1651569680000|2022-05-03 09:21:20|971.1|970.8|970.4|970.1|971.1|970.8|970.4|970|1891
1651569690000|2022-05-03 09:21:30|970.3|970|970.7|970.4|970.7|970.5|970.2|970|25
1651569700000|2022-05-03 09:21:40|970.8|970.5|970.9|970.6|971|970.7|970.8|970.4|560
1651569710000|2022-05-03 09:21:50|971|970.7|970.7|970.4|971.1|970.8|970.7|970.4|0
1651569720000|2022-05-03 09:22:00|970.6|970.5|970.8|970.5|971.1|970.7|970.6|970.4|2480
1651569730000|2022-05-03 09:22:10|970.7|970.6|971.3|970.9|971.3|971|970.7|970.6|1033
1651569740000|2022-05-03 09:22:20|971.2|970.8|971.7|971.3|971.7|971.3|971.1|970.8|0
1651569750000|2022-05-03 09:22:30|971.6|971.2|971.7|971.3|971.7|971.4|971.6|971.2|0
1651569760000|2022-05-03 09:22:40|971.8|971.4|972.3|972|972.5|972.1|971.8|971.4|2019
1651569770000|2022-05-03 09:22:50|972.2|971.9|971.8|971.4|972.3|972|971.7|971.4|4598
1651569780000|2022-05-03 09:23:00|971.9|971.5|971.5|971.2|971.9|971.6|971|970.7|3454
1651569790000|2022-05-03 09:23:10|971.4|971.1|971.4|971.1|971.5|971.2|971.3|971|0
1651569800000|2022-05-03 09:23:20|971.5||971.5||971.5||971.3||0
1651569810000|2022-05-03 09:23:30|971.4|971.2|971.4|971.1|971.6|971.3|971.4|971.1|0
1651569820000|2022-05-03 09:23:40|971.3|971.2|971.6|971.3|971.6|971.3|971.3|971.1|170
1651569830000|2022-05-03 09:23:50|971.5|971.2|971.5|971.3|971.6|971.3|971.3|971|361
1651569840000|2022-05-03 09:24:00|971.6|971.4|971.7|971.4|972.2|971.9|971.6|971.3|2177
1651569850000|2022-05-03 09:24:10|971.6|971.3|971.9|971.6|972.1|971.8|971.4|971.1|349
1651569860000|2022-05-03 09:24:20|971.8|971.7|972|971.6|972|971.9|971.8|971.6|391
1651569870000|2022-05-03 09:24:30|972.1|971.7|972.1|971.8|972.2|971.8|971.9|971.6|0
1651569880000|2022-05-03 09:24:40|972|971.7|972|971.8|972|971.9|971.7|971.6|0
1651569890000|2022-05-03 09:24:50|971.9|971.7|972|971.7|972.1|971.8|971.8|971.6|536
1651569900000|2022-05-03 09:25:00|971.9|971.6|971.5|971.2|972|971.6|971.5|971.2|477
1651569910000|2022-05-03 09:25:10|971.4|971.1|971.7|971.4|971.8|971.5|971.4|971.1|0
1651569920000|2022-05-03 09:25:20|971.6|971.3|971.6|971.3|971.7|971.3|971.4|971.2|0
1651569930000|2022-05-03 09:25:30|971.8|971.4|971.7|971.4|971.8|971.5|971.7|971.4|78
1651569940000|2022-05-03 09:25:40|971.6|971.3|971.6|971.4|971.8|971.5|971.5|971.3|395
1651569950000|2022-05-03 09:25:50|971.7|971.3|971.6|971.3|971.7|971.4|971.2|971|3710
1651569960000|2022-05-03 09:26:00|971.5|971.2|971.6|971.2|971.6|971.3|971.4|971.1|0
1651569970000|2022-05-03 09:26:10|971.5|971.3|971.6|971.2|971.6|971.3|971.3|971|398
1651569980000|2022-05-03 09:26:20|971.7|971.3|971.6|971.2|971.8|971.4|971.5|971.2|0
1651569990000|2022-05-03 09:26:30|971.7|971.3|971.5|971.2|971.7|971.5|971.4|971.1|0
1651570000000|2022-05-03 09:26:40|971.6|971.1|970.9|970.5|971.6|971.1|970.7|970.4|11961
1651570010000|2022-05-03 09:26:50|970.8|970.6|970.9|970.6|971|970.7|970.8|970.5|30
1651570020000|2022-05-03 09:27:00|971|970.7|970.8|970.5|971.5|971.2|970.8|970.5|2057
1651570030000|2022-05-03 09:27:10|970.7|970.4|970.9|970.6|971|970.7|970.7|970.3|0
1651570040000|2022-05-03 09:27:20|971|970.5|971|970.6|971|970.8|970.8|970.5|0
1651570050000|2022-05-03 09:27:30|970.9|970.7|970.4|970.1|971|970.7|970.4|970|423
1651570060000|2022-05-03 09:27:40|970.3|970|970.3|970|970.5|970.3|970.3|969.9|74
1651570070000|2022-05-03 09:27:50|970.4|969.8|970.2|969.9|970.4|969.9|969.6|969.4|6891
1651570080000|2022-05-03 09:28:00|970.3|970|970.8|970.5|970.9|970.7|970.3|969.9|1032
1651570090000|2022-05-03 09:28:10|970.7|970.6|970.9|970.6|970.9|970.6|970.7|970.3|0
1651570100000|2022-05-03 09:28:20|971|970.7|971.3|970.9|971.4|971.1|970.8|970.5|1837
1651570110000|2022-05-03 09:28:30|971.4|971|971|970.7|971.4|971.1|970.9|970.6|0
1651570120000|2022-05-03 09:28:40|970.9|970.6|971|970.7|971|970.7|970.7|970.4|0
1651570130000|2022-05-03 09:28:50|970.9|970.6|970.9|970.5|971.1|970.8|970.8|970.4|0
1651570140000|2022-05-03 09:29:00|970.8|970.4|970.7|970.4|971|970.6|970.7|970.3|2379
1651570150000|2022-05-03 09:29:10|970.8|970.5|971.1|970.8|971.3|971|970.6|970.5|572
1651570160000|2022-05-03 09:29:20|971.2|970.7|971.2|970.9|971.2|970.9|971|970.7|0
1651570170000|2022-05-03 09:29:30|971.3|971|970.9|970.6|971.3|971|970.7|970.3|1770
1651570180000|2022-05-03 09:29:40|971|970.7|971.1|970.7|971.2|970.9|970.8|970.4|79
1651570190000|2022-05-03 09:29:50|971.2|970.8|971.5|971.1|971.6|971.3|971.1|970.7|1442
1651570200000|2022-05-03 09:30:00|971.4|971|971.3|971|971.8|971.4|971.1|971|1415
1651570210000|2022-05-03 09:30:10|971.2|971.1|970.8|970.5|971.5|971.2|970.8|970.5|15828
1651570220000|2022-05-03 09:30:20|970.9|970.6|970.4|970.1|971|970.7|970.2|970|1338
1651570230000|2022-05-03 09:30:30|970.3|970|970.6|970.4|970.6|970.4|970.3|970|887
1651570240000|2022-05-03 09:30:40|970.7|970.5|971.1|970.7|971.1|970.8|970.7|970.4|408
1651570250000|2022-05-03 09:30:50|971.2|970.8|971.6|971.2|971.6|971.3|971.1|970.8|2407
1651570260000|2022-05-03 09:31:00|971.7|971.3|971.6|971.2|971.8|971.5|971.4|971.2|469
1651570270000|2022-05-03 09:31:10|971.5|971.3|971.6|971.4|971.8|971.5|971.5|971.2|22
1651570280000|2022-05-03 09:31:20|971.7|971.3|971.6|971.4|971.8|971.5|971.5|971.2|1443
1651570290000|2022-05-03 09:31:30|971.7|971.2|971.5|971.1|971.7|971.3|971.4|971.1|1074
1651570300000|2022-05-03 09:31:40|971.4|971.2|971.5|971.3|971.5|971.4|971.4|971|0
1651570310000|2022-05-03 09:31:50|971.6|971.4|971.8|971.6|971.9|971.8|971.6|971.3|5559
1651570320000|2022-05-03 09:32:00|971.9|971.5|971.8|971.6|972.1|971.9|971.7|971.4|1071
1651570330000|2022-05-03 09:32:10|971.9|971.7|972|971.7|972|971.7|971.7|971.6|0
1651570340000|2022-05-03 09:32:20|971.9|971.6|972|971.7|972.1|971.8|971.9|971.6|0
1651570350000|2022-05-03 09:32:30|971.9|971.8|972.5|972.2|972.6|972.3|971.8|971.6|598
1651570360000|2022-05-03 09:32:40|972.4|972.1|972.3|972|972.5|972.2|972|971.7|430
1651570370000|2022-05-03 09:32:50|972.2|971.9|971.9|971.6|972.3|971.9|971.7|971.5|3597
1651570380000|2022-05-03 09:33:00|972|971.5|971.6|971.5|972.1|972|971.6|971.4|22624
1651570390000|2022-05-03 09:33:10|971.7|971.3|971.7|971.4|971.7|971.4|971.4|971.2|7896
1651570400000|2022-05-03 09:33:20|971.8|971.5|971.9|971.6|972.1|971.8|971.8|971.5|1
1651570410000|2022-05-03 09:33:30|971.8|971.5|971.9|971.7|972|971.8|971.8|971.5|0
1651570420000|2022-05-03 09:33:40|972.1|971.8|972.1|971.9|972.3|972.1|972|971.8|1023
1651570430000|2022-05-03 09:33:50|972.2|972|971.9|971.6|972.3|972|971.8|971.5|1855
1651570440000|2022-05-03 09:34:00|972|971.7|972|971.7|972|971.8|971.9|971.6|0
1651570450000|2022-05-03 09:34:10|971.9|971.8|972.1|971.9|972.1|971.9|971.9|971.7|251
1651570460000|2022-05-03 09:34:20|972.2|971.8|972.6|972.2|972.8|972.5|972.2|971.8|2294
1651570470000|2022-05-03 09:34:30|972.5|972.1|972.1|971.8|972.5|972.2|972.1|971.8|454
1651570480000|2022-05-03 09:34:40|972|971.7|971.6|971.2|972.2|971.8|971.5|971.2|6131
1651570490000|2022-05-03 09:34:50|971.5|971.3|972|971.7|972.1|971.8|971.5|971.3|6710
1651570500000|2022-05-03 09:35:00|971.9|971.6|972|971.6|972|971.7|971.8|971.5|0
1651570510000|2022-05-03 09:35:10|971.9|971.5|971.4|971.1|972|971.5|971.4|971.1|1340
1651570520000|2022-05-03 09:35:20|971.5|971.2|971.3|971.1|971.5|971.2|971.3|971|0
1651570530000|2022-05-03 09:35:30|971.2|971|971.1|970.8|971.2|971|970.9|970.6|2887
1651570540000|2022-05-03 09:35:40|971.2|970.9|971.7|971.4|971.8|971.4|971.1|970.8|0
1651570550000|2022-05-03 09:35:50|971.6|971.3|971.5|971.2|971.7|971.3|971.4|971.2|0
1651570560000|2022-05-03 09:36:00|971.6|971.3|971.5|971.2|971.8|971.5|971.4|971.2|414
1651570570000|2022-05-03 09:36:10|971.4|971.1|971.6|971.3|971.7|971.5|971.2|970.9|24847
1651570580000|2022-05-03 09:36:20|971.7|971.4|971.1|970.8|971.9|971.6|971.1|970.8|6219
1651570590000|2022-05-03 09:36:30|971.2|970.9|971.4|971.1|971.6|971.3|971.2|970.9|0
1651570600000|2022-05-03 09:36:40|971.5|971.2|971.1|970.7|971.5|971.3|971.1|970.7|3831
1651570610000|2022-05-03 09:36:50|971|970.8|970.9|970.7|971|970.8|970.9|970.7|785
1651570620000|2022-05-03 09:37:00|971|970.8|971.1|970.9|971.4|971.1|971|970.7|244
1651570630000|2022-05-03 09:37:10|971.2|971|971.1|970.9|971.3|971|971|970.9|0
1651570640000|2022-05-03 09:37:20|971|970.8|971.2|970.9|971.3|971|970.8|970.6|870
1651570650000|2022-05-03 09:37:30|971.3|971|971.2|970.9|971.3|971|971.1|970.9|0
1651570660000|2022-05-03 09:37:40|971.1|970.8|971.2|970.9|971.3|971|971|970.8|1313
1651570670000|2022-05-03 09:37:50|971.3|971|971.5|971.3|971.6|971.3|971.2|970.9|2019
1651570680000|2022-05-03 09:38:00|971.4|971.2|971.3|971|971.5|971.2|971.1|970.8|403
1651570690000|2022-05-03 09:38:10|971.4|970.9|971.2|970.8|971.5|971.2|971.1|970.8|0
1651570700000|2022-05-03 09:38:20|971.3|970.9|971.4|971|971.4|971|971.2|970.8|0
1651570710000|2022-05-03 09:38:30|971.3|970.9|971.4|971.1|971.5|971.2|970.8|970.5|799
1651570720000|2022-05-03 09:38:40|971.5|971.2|971.4|971.1|971.5|971.3|971.3|971|17
1651570730000|2022-05-03 09:38:50|971.3|971|970.7|970.4|971.4|971.2|970.5|970.2|437
1651570740000|2022-05-03 09:39:00|970.8|970.5|970.5|970.2|970.8|970.5|970.3|970.1|6361
1651570750000|2022-05-03 09:39:10|970.6|970.3|970.6|970.3|970.8|970.5|970.5|970.2|0
1651570760000|2022-05-03 09:39:20|970.5|970.2|970.7|970.4|970.7|970.6|970.5|970.2|0
1651570770000|2022-05-03 09:39:30||970.3||970.5||970.5||970.3|0
1651570780000|2022-05-03 09:39:40|970.6|970.3|970.7|970.4|970.7|970.5|970.3|970.1|1781
1651570790000|2022-05-03 09:39:50|970.8|970.5|970.8|970.6|971|970.7|970.7|970.4|130
1651570800000|2022-05-03 09:40:00|970.7|970.7|970.9|970.6|971|970.8|970.7|970.6|2148
1651570810000|2022-05-03 09:40:10|970.8|970.7|971.1|970.8|971.2|970.9|970.8|970.6|2059
1651570820000|2022-05-03 09:40:20|971.2|970.9|971|970.8|971.3|970.9|971|970.7|5773
1651570830000|2022-05-03 09:40:30|971.1|970.9|971.2|970.9|971.4|971|971|970.7|3796
1651570840000|2022-05-03 09:40:40|971.1|970.8|970.6|970.3|971.2|970.9|970.4|970.2|960
1651570850000|2022-05-03 09:40:50|970.5|970.4|970.8|970.4|971|970.6|970.5|970.3|0
1651570860000|2022-05-03 09:41:00|970.7|970.3|970.9|970.6|971|970.6|970.6|970.3|0
1651570870000|2022-05-03 09:41:10|970.8|970.4|970.8|970.4|970.9|970.6|970.6|970.3|437
1651570880000|2022-05-03 09:41:20|970.7|970.3|970.3|970.1|970.7|970.3|970.2|970|398
1651570890000|2022-05-03 09:41:30|970.4||970.4||970.4||970.2||536
1651570900000|2022-05-03 09:41:40|970.3|970.2|970.7|970.4|970.7|970.4|970.3|970.1|2471
1651570910000|2022-05-03 09:41:50|970.6|970.3|970.4|970.2|970.7|970.4|970.4|970.2|6
1651570920000|2022-05-03 09:42:00|970.5|970.3|970.8|970.5|970.8|970.5|970.4|970.3|434
1651570930000|2022-05-03 09:42:10|970.9|970.6|970.9|970.7|971.1|970.8|970.9|970.6|57
1651570940000|2022-05-03 09:42:20|971|970.8|971.1|970.7|971.1|970.8|971|970.7|0
1651570950000|2022-05-03 09:42:30|971.2|970.8|971.4|971.2|971.8|971.5|971|970.7|5641
1651570960000|2022-05-03 09:42:40|971.5|971.3|971.6|971.4|971.7|971.4|971.3|971.2|1408
1651570970000|2022-05-03 09:42:50|971.5|971.5|972|971.6|972|971.7|971.5|971.4|2997
1651570980000|2022-05-03 09:43:00|971.9|971.7|971.9|971.6|972|971.7|971.7|971.5|0
1651570990000|2022-05-03 09:43:10|972|971.7|971.9|971.7|972|971.7|971.9|971.6|0
1651571000000|2022-05-03 09:43:20|971.8|971.8|972|971.8|972|971.9|971.8|971.7|1136
1651571010000|2022-05-03 09:43:30|972.1|971.9|972.6|972.3|972.7|972.4|972.1|971.9|30
1651571020000|2022-05-03 09:43:40|972.5||972.6||972.6||972.5||0
1651571030000|2022-05-03 09:43:50|972.5|972.2|972.3|972.1|972.5|972.2|972.2|971.9|1208
1651571040000|2022-05-03 09:44:00|972.2|972|972.4|972|972.4|972.1|972|971.9|1521
1651571050000|2022-05-03 09:44:10|972.5|972.1|972.5|972.2|972.7|972.4|972.4|972.1|0
1651571060000|2022-05-03 09:44:20|972.6|972.1|972.2|971.9|972.6|972.1|972.2|971.9|399
1651571070000|2022-05-03 09:44:30|972.1|971.8|972.2|971.8|972.2|971.9|972|971.7|2406
1651571080000|2022-05-03 09:44:40|972.3|971.9|972.8|972.5|972.9|972.5|972.3|971.8|1449
1651571090000|2022-05-03 09:44:50|972.9|972.6|972.6|972.3|972.9|972.6|972.5|972.3|800
1651571100000|2022-05-03 09:45:00|972.5|972.4|972.7|972.4|972.7|972.4|972.5|972.3|1203
1651571110000|2022-05-03 09:45:10|972.8|972.5|972.8|972.5|973|972.6|972.8|972.4|0
1651571120000|2022-05-03 09:45:20|972.9||972.8||972.9||972.7||0
1651571130000|2022-05-03 09:45:30|972.7|972.6|973|972.7|973.1|972.8|972.7|972.5|1352
1651571140000|2022-05-03 09:45:40|972.9|972.6|972.8|972.5|973|972.7|972.7|972.5|144
1651571150000|2022-05-03 09:45:50|972.7|972.6|972.6|972.3|972.9|972.6|972.5|972.2|899
1651571160000|2022-05-03 09:46:00|972.7|972.4|972.9|972.6|973|972.6|972.7|972.4|0
1651571170000|2022-05-03 09:46:10|973|972.5|972.9|972.7|973.2|972.9|972.8|972.5|0
1651571180000|2022-05-03 09:46:20|973|972.8|973|972.7|973.1|972.8|973|972.7|0
1651571190000|2022-05-03 09:46:30|973.1|972.8|973.5|973.2|973.6|973.2|973.1|972.8|246
1651571200000|2022-05-03 09:46:40|973.4|973.1|973.3|973.1|973.4|973.2|973.2|973|419
1651571210000|2022-05-03 09:46:50|973.4|973|973.2|973|973.5|973.1|973.2|973|0
1651571220000|2022-05-03 09:47:00|973.3|973.1|973.3|973|973.4|973.1|973.2|973|535
1651571230000|2022-05-03 09:47:10|973.4|973.3|973.8|973.6|973.8|973.7|973.4|973.3|8947
1651571240000|2022-05-03 09:47:20|974|973.5|974|973.7|974.1|973.7|973.9|973.5|55
1651571250000|2022-05-03 09:47:30|973.9||974||974||973.9||0
1651571260000|2022-05-03 09:47:40|974.2|973.8|974.3|974|974.3|974|974.2|973.8|1894
1651571270000|2022-05-03 09:47:50|974.2||974.3||974.3||974.1||0
1651571280000|2022-05-03 09:48:00|974.2|974.1|974.3|974|974.3|974.2|974.2|974|0
1651571290000|2022-05-03 09:48:10|974.4|974.1|974.4|974.2|974.6|974.3|974.4|974.1|1766
1651571300000|2022-05-03 09:48:20|974.3|974.1|974.6|974.2|974.7|974.3|974.3|974.1|1533
1651571310000|2022-05-03 09:48:30|974.7|974.3|975|974.7|975|974.7|974.5|974.2|11104
1651571320000|2022-05-03 09:48:40|975.1|974.8|975.2|974.9|975.2|974.9|975|974.8|2004
1651571330000|2022-05-03 09:48:50|975.1|974.8|974.8|974.6|975.2|974.9|974.8|974.6|4069
1651571340000|2022-05-03 09:49:00|974.7|974.5|974.7|974.3|974.8|974.5|974.6|974.3|398
1651571350000|2022-05-03 09:49:10|974.6|974.2|974.8|974.4|974.8|974.5|974.5|974.2|5000
1651571360000|2022-05-03 09:49:20|974.7||974.6||974.8||974.6||0
1651571370000|2022-05-03 09:49:30|974.7|974.5|975|974.6|975|974.6|974.7|974.5|0
1651571380000|2022-05-03 09:49:40|975.1|974.7|974.8|974.7|975.2|974.9|974.8|974.6|0
1651571390000|2022-05-03 09:49:50|974.9|974.8|974.8|974.6|975|974.8|974.7|974.6|3186
1651571400000|2022-05-03 09:50:00|974.9|974.7|974.9|974.6|975.1|974.8|974.9|974.6|0
1651571410000|2022-05-03 09:50:10|974.8|974.7|975|974.6|975.1|974.7|974.8|974.6|0
1651571420000|2022-05-03 09:50:20|975.1|974.7|975.4|975.1|975.4|975.1|975.1|974.7|0
1651571430000|2022-05-03 09:50:30|975.5|975.2|975.8|975.5|975.9|975.5|975.5|975.2|5258
1651571440000|2022-05-03 09:50:40|975.7|975.6|975.8|975.6|976|975.6|975.7|975.5|4990
1651571450000|2022-05-03 09:50:50|975.9|975.7|976|975.7|976|975.8|975.8|975.6|0
1651571460000|2022-05-03 09:51:00|976.1|975.8|975.9|975.5|976.1|975.8|975.8|975.5|3874
1651571470000|2022-05-03 09:51:10|975.8|975.6|975.9|975.6|976|975.6|975.7|975.6|0
1651571480000|2022-05-03 09:51:20|975.8|975.5|976.1|975.8|976.1|975.8|975.8|975.5|0
1651571490000|2022-05-03 09:51:30|976.2||976||976.2||976||0
1651571500000|2022-05-03 09:51:40|975.9|975.7|976.1|975.7|976.1|975.7|975.7|975.5|1054
1651571510000|2022-05-03 09:51:50|976|975.8|975.9|975.6|976.1|975.8|975.8|975.5|5565
1651571520000|2022-05-03 09:52:00|976|975.7|976.1|975.8|976.2|976|976|975.7|542
1651571530000|2022-05-03 09:52:10|976.3|975.9|976.8|976.6|977|976.7|976.3|975.9|4210
1651571540000|2022-05-03 09:52:20|976.9|976.5|976.8|976.5|976.9|976.5|976.7|976.5|233
1651571550000|2022-05-03 09:52:30|976.9|976.6|976.7|976.5|976.9|976.6|976.7|976.5|2649
1651571560000|2022-05-03 09:52:40|976.8|976.6|976.8|976.5|977|976.6|976.6|976.5|2937
1651571570000|2022-05-03 09:52:50|976.9|976.6|976.9|976.5|976.9|976.6|976.7|976.5|2337
1651571580000|2022-05-03 09:53:00|977|976.6|977.2|977|977.3|977|977|976.5|534
1651571590000|2022-05-03 09:53:10|977.1|977.1|977.3|977.1|977.3|977.1|977.1|977.1|0
1651571600000|2022-05-03 09:53:20|977.4|977.2|977.3|977.1|977.4|977.3|977.3|977.1|3987
1651571610000|2022-05-03 09:53:30|977.2|977|977.3|977|977.3|977|977.2|977|953
1651571620000|2022-05-03 09:53:40|977.2|977.1|977.3|977.2|977.3|977.2|977|976.9|3818
1651571630000|2022-05-03 09:53:50|977.4|977.3|977.7|977.5|977.8|977.5|977.4|977.3|16672
1651571640000|2022-05-03 09:54:00|977.8|977.6|977.8|977.6|977.9|977.6|977.8|977.5|0
1651571650000|2022-05-03 09:54:10|977.7|977.5|977.9|977.6|978|977.6|977.7|977.5|7
1651571660000|2022-05-03 09:54:20|978|977.7|978|977.7|978|977.8|978|977.6|3094
1651571680000|2022-05-03 09:54:40|978.1|977.8|978|977.8|978.3|978|978|977.7|5818
1651571690000|2022-05-03 09:54:50|977.9|977.7|978.1|977.9|978.1|977.9|977.9|977.7|349
1651571700000|2022-05-03 09:55:00|978.2|978|978.5|978.2|978.5|978.2|978.2|977.9|4890
1651571710000|2022-05-03 09:55:10|978.4|978.1|978.1|977.9|978.5|978.1|978.1|977.9|3897
1651571720000|2022-05-03 09:55:20|978|978|977.8|977.5|978.1|978|977.7|977.4|5115
1651571730000|2022-05-03 09:55:30||977.6||977.4||977.6||977.4|0
1651571740000|2022-05-03 09:55:40|977.7|977.5|977.7|977.4|977.7|977.5|977.7|977.4|372
1651571750000|2022-05-03 09:55:50|977.8||977.7||977.8||977.7||0
1651571760000|2022-05-03 09:56:00|977.6|977.3|976.8|976.5|977.7|977.3|976.7|976.4|4706
1651571770000|2022-05-03 09:56:10|976.9|976.6|977|976.7|977|976.7|976.9|976.6|133
1651571780000|2022-05-03 09:56:20|976.9|976.6|976.7|976.4|976.9|976.8|975.7|975.6|39538
1651571790000|2022-05-03 09:56:30|976.8|976.3|976.8|976.4|976.8|976.4|976.4|976.1|441
1651571800000|2022-05-03 09:56:40|976.7|976.5|976.8|976.4|976.8|976.6|976.6|976.3|0
1651571810000|2022-05-03 09:56:50|976.7|976.3|976.8|976.5|976.8|976.5|976.6|976.3|554
1651571820000|2022-05-03 09:57:00|976.7|976.4|976.7|976.4|976.7|976.5|976.3|976.2|2131
1651571830000|2022-05-03 09:57:10|976.6|976.3|975.7|975.3|976.6|976.3|975.5|975.3|18473
1651571840000|2022-05-03 09:57:20|975.8|975.4|975.2|974.9|975.8|975.4|975.1|974.8|4
1651571850000|2022-05-03 09:57:30|975.3|975|975.5|975.1|975.6|975.3|975.3|975|155
1651571860000|2022-05-03 09:57:40|975.4|975|975.1|974.7|975.6|975.2|975|974.7|2419
1651571870000|2022-05-03 09:57:50|975|974.6|974.8|974.4|975|974.6|974.6|974.2|0
1651571880000|2022-05-03 09:58:00|974.7|974.5|974.9|974.6|974.9|974.7|974.7|974.4|0
1651571890000|2022-05-03 09:58:10|975|974.7|975.1|974.8|975.3|975|974.6|974.2|5143
1651571900000|2022-05-03 09:58:20|975.2|974.9|975.6|975.2|975.6|975.2|975.2|974.9|0
1651571910000|2022-05-03 09:58:30|975.7|975.3|975.5|975.2|975.8|975.5|975.4|975.1|1
1651571920000|2022-05-03 09:58:40|975.4||975.4||975.4||975.4||0
1651571930000|2022-05-03 09:58:50|975.3|975|974.7|974.3|975.4|975.1|974.7|974.3|1792
1651571940000|2022-05-03 09:59:00|974.8|974.4|975.1|974.7|975.1|974.7|974.7|974.4|25
1651571950000|2022-05-03 09:59:10|975|974.8|975.1|974.8|975.2|974.8|975|974.8|0
1651571960000|2022-05-03 09:59:20|975.2|974.9|975.3|975|975.4|975|975.1|974.9|0
1651571970000|2022-05-03 09:59:30|975.2|974.9|975.1|974.7|975.2|974.9|975|974.6|407
1651571980000|2022-05-03 09:59:40|975.2|974.8|975.2|974.8|975.3|975|975.2|974.8|1653
1651571990000|2022-05-03 09:59:50|975.3|974.9|975.3|975|975.4|975|975.3|974.9|343
1651572000000|2022-05-03 10:00:00|975.4|975.1|975.8|975.5|975.9|975.5|975.4|975.1|0
1651572010000|2022-05-03 10:00:10|975.7|975.4|975.7|975.4|975.8|975.4|975.7|975.3|0
1651572020000|2022-05-03 10:00:20|975.6|975.3|975.7|975.4|975.8|975.4|975.6|975.3|0
1651572030000|2022-05-03 10:00:30|975.6|975.5|975.7|975.4|975.7|975.5|975.6|975.3|0
1651572040000|2022-05-03 10:00:40|975.6|975.5|975.2|974.8|975.6|975.5|975.2|974.8|1497
1651572050000|2022-05-03 10:00:50|975.1|974.7|974.8|974.5|975.1|974.7|974.7|974.4|892
1651572060000|2022-05-03 10:01:00|974.7|974.4|974.8|974.5|974.8|974.7|974.7|974.4|0
1651572070000|2022-05-03 10:01:10|974.7|974.6|974.4|974|974.8|974.6|974.4|974|436
1651572080000|2022-05-03 10:01:20|974.3|973.9|974.2|973.8|974.3|973.9|974.2|973.8|0
1651572090000|2022-05-03 10:01:30|974.1|973.7|974.1|973.7|974.1|973.9|974.1|973.7|100
1651572100000|2022-05-03 10:01:40|974.2|973.8|974.6|974.3|974.6|974.3|974.2|973.7|1858
1651572110000|2022-05-03 10:01:50|974.7|974.4|974.8|974.5|974.9|974.7|974.7|974.4|232
1651572120000|2022-05-03 10:02:00|974.9|974.6|974.8|974.5|975|974.6|974.8|974.5|0
1651572130000|2022-05-03 10:02:10|974.9||974.8||974.9||974.7||0
1651572140000|2022-05-03 10:02:20|974.9|974.4|974.6|974.2|974.9|974.4|974.6|974.2|832
1651572150000|2022-05-03 10:02:30|974.7|974.3|974.8|974.5|974.8|974.5|974.7|974.3|0
1651572160000|2022-05-03 10:02:40|974.9|974.6|975|974.7|975.1|974.8|974.9|974.6|159
1651572170000|2022-05-03 10:02:50|975.1|974.8|975.5|975.1|975.6|975.2|975|974.7|86
1651572180000|2022-05-03 10:03:00|975.4|975.2|975.6|975.4|975.7|975.4|975.4|975.2|0
1651572190000|2022-05-03 10:03:10|975.7|975.3|975.3|975|975.7|975.3|975.2|974.8|1509
1651572200000|2022-05-03 10:03:20|975.2|975.1|975.8|975.6|975.9|975.7|975.2|975.1|2551
1651572210000|2022-05-03 10:03:30|975.9|975.7|976.3|975.9|976.3|976|975.9|975.6|2508
1651572220000|2022-05-03 10:03:40|976.2|976|976|975.7|976.4|976.1|975.9|975.7|7490
1651572230000|2022-05-03 10:03:50|975.9|975.6|975.9|975.6|976.2|975.8|975.7|975.6|99
1651572240000|2022-05-03 10:04:00|976|975.7|975.8|975.6|976|975.7|975.8|975.6|0
1651572250000|2022-05-03 10:04:10|975.9|975.5|975.5|975.2|975.9|975.5|975.4|975.2|413
1651572260000|2022-05-03 10:04:20|975.6|975.1|975.7|975.3|975.8|975.6|975.6|975.1|22
1651572270000|2022-05-03 10:04:30|975.6|975.2|975.8|975.5|975.8|975.5|975.5|975.2|0
1651572280000|2022-05-03 10:04:40|975.7|975.4|975.5|975.3|975.8|975.4|975.5|975.3|363
1651572290000|2022-05-03 10:04:50|975.6|975.4|975.8|975.5|976|975.7|975.5|975.4|201
1651572300000|2022-05-03 10:05:00|975.9|975.6|975.9|975.6|976.1|975.8|975.5|975.2|25017
1651572310000|2022-05-03 10:05:10|976|975.7|975|974.8|976.4|976.1|974.5|974.2|95382
1651572320000|2022-05-03 10:05:20|975.1|974.9|975.7|975.3|976|975.9|975.1|974.8|48320
1651572330000|2022-05-03 10:05:30|975.6|975.2|975.5|975.2|975.7|975.3|975.5|975.2|0
1651572340000|2022-05-03 10:05:40|975.4|975.3|974.8|974.6|975.4|975.3|974.8|974.5|1201
1651572350000|2022-05-03 10:05:50|974.9|974.5|975|974.6|975.2|975|974.8|974.5|1906
1651572360000|2022-05-03 10:06:00|975.1|974.7|974.4|974.1|975.1|974.8|974.3|974|3663
1651572370000|2022-05-03 10:06:10|974.6|974.2|974.6|974.3|974.6|974.3|974.5|974.1|330
1651572380000|2022-05-03 10:06:20|974.7||974.6||974.7||974.5||0
1651572390000|2022-05-03 10:06:30|974.7|974.2|974.6|974.4|974.7|974.4|974.4|974.1|1141
1651572400000|2022-05-03 10:06:40|974.7|974.5|974.7|974.4|974.9|974.5|974.6|974.4|20
1651572410000|2022-05-03 10:06:50|974.8|974.5|974.9|974.6|975|974.7|974.8|974.4|1043
1651572420000|2022-05-03 10:07:00|975|974.5|974.9|974.5|975|974.6|974.5|974.4|30573
1651572430000|2022-05-03 10:07:10|974.8|974.4|974.8|974.5|974.8|974.5|974.4|974.1|10613
1651572440000|2022-05-03 10:07:20|974.7|974.4|974.7|974.4|975|974.8|974.6|974.4|2331
1651572450000|2022-05-03 10:07:30|974.6|974.3|974.2|973.9|974.6|974.4|974.1|973.7|8046
1651572460000|2022-05-03 10:07:40|974.1|973.8|974.4|974.2|974.4|974.2|974|973.8|2366
1651572470000|2022-05-03 10:07:50|974.3|974|974|973.7|974.3|974.1|973.9|973.5|3120
1651572480000|2022-05-03 10:08:00|974.1|973.8|974.5|974.2|974.5|974.2|973.9|973.7|2494
1651572490000|2022-05-03 10:08:10|974.4|974.1|974.5|974.3|974.5|974.4|974.3|974|4860
1651572500000|2022-05-03 10:08:20|974.6|974.4|974.1|973.9|974.6|974.5|974|973.6|11201
1651572510000|2022-05-03 10:08:30|974.2|974|973.2|972.8|974.2|974|973|972.7|8657
1651572520000|2022-05-03 10:08:40|973.3|972.9|973.4|973|973.4|973|973.1|972.7|0
1651572530000|2022-05-03 10:08:50|973.5|973.1|973.3|973|973.6|973.2|973.3|972.9|0
1651572540000|2022-05-03 10:09:00||973.1||973||973.2||972.9|0
1651572550000|2022-05-03 10:09:10|973.4|973.1|973.7|973.4|973.8|973.5|973.4|973.1|1401
1651572560000|2022-05-03 10:09:20|973.8|973.5|974.2|973.9|974.2|973.9|973.8|973.4|0
1651572570000|2022-05-03 10:09:30|974.1|974|973.6|973.3|974.2|974|973.6|973.2|6054
1651572580000|2022-05-03 10:09:40|973.7|973.4|973.7|973.3|973.8|973.4|973.6|973.3|0
1651572590000|2022-05-03 10:09:50|973.6|973.4|973.7|973.4|973.7|973.5|973.6|973.3|565
1651572600000|2022-05-03 10:10:00|973.6|973.3|973.5|973.4|973.7|973.5|973.5|973.3|545
1651572610000|2022-05-03 10:10:10|973.4|973.3|973.5|973.1|973.5|973.3|973.3|973|403
1651572620000|2022-05-03 10:10:20|973.4|973|972.5|972.3|973.5|973|972.5|972.2|1763
1651572630000|2022-05-03 10:10:30|972.7|972.2|973.1|972.7|973.4|973.1|972.5|972.2|14870
1651572640000|2022-05-03 10:10:40|973.2|972.8|973|972.6|973.3|973.1|972.8|972.5|1210
1651572650000|2022-05-03 10:10:50|972.9|972.7|973|972.6|973|972.7|972.7|972.3|0
1651572660000|2022-05-03 10:11:00|972.9|972.7|973.1|972.9|973.3|973|972.7|972.5|10156
1651572670000|2022-05-03 10:11:10|973.2|973|973.5|973.1|973.7|973.3|973.1|972.9|484
1651572680000|2022-05-03 10:11:20|973.6|973.2|972.9|972.5|973.6|973.3|972.8|972.4|1769
1651572690000|2022-05-03 10:11:30|973|972.6|973.4|973|973.5|973.2|972.9|972.5|565
1651572700000|2022-05-03 10:11:40|973.3|973.1|973|972.6|973.4|973.1|973|972.6|2896
1651572710000|2022-05-03 10:11:50|972.9|972.5|972.4|972.1|973|972.7|972.4|972.1|1546
1651572720000|2022-05-03 10:12:00|972.3|972.2|972.3|972|972.4|972.2|972.2|971.9|1130
1651572730000|2022-05-03 10:12:10|972.4|972.1|972.7|972.3|972.9|972.6|972.4|972|2555
1651572740000|2022-05-03 10:12:20|972.6|972.2|972.7|972.5|972.9|972.6|972.5|972.2|336
1651572750000|2022-05-03 10:12:30|972.8|972.4|973.7|973.3|973.7|973.3|972.8|972.4|6067
1651572760000|2022-05-03 10:12:40|973.8|973.4|973.9|973.6|974|973.6|973.7|973.4|8995
1651572770000|2022-05-03 10:12:50|974|973.7|974|973.6|974|973.8|973.9|973.5|0
1651572780000|2022-05-03 10:13:00|973.9|973.7|974.2|973.9|974.2|973.9|973.9|973.7|13184
1651572790000|2022-05-03 10:13:10|974.3|974|974.7|974.5|974.9|974.6|974.2|974|2195
1651572800000|2022-05-03 10:13:20|974.5|974.4|975|974.8|975|974.8|974.5|974.3|21197
1651572810000|2022-05-03 10:13:30|974.9|974.9|975.6|975.3|975.9|975.6|974.9|974.5|9947
1651572820000|2022-05-03 10:13:40|975.7|975.4|975.9|975.6|976.1|975.7|975.7|975.3|0
1651572830000|2022-05-03 10:13:50|976|975.7|976|975.7|976|975.8|975.7|975.5|1505
1651572840000|2022-05-03 10:14:00|975.9|975.6|975.4|975|975.9|975.6|975.3|975|2088
1651572850000|2022-05-03 10:14:10|975.5|975.1|975.9|975.5|975.9|975.5|975.5|975.1|250
1651572860000|2022-05-03 10:14:20|976|975.6|976.3|976.1|976.3|976.1|976|975.6|0
1651572870000|2022-05-03 10:14:30|976.4|976.2|976.6|976.2|976.6|976.2|976.4|976.2|0
1651572880000|2022-05-03 10:14:40|976.5|976.1|976.3|976|976.6|976.1|976.1|975.7|3792
1651572890000|2022-05-03 10:14:50|976.2|975.9|976.5|976.1|976.5|976.1|976.2|975.9|1923
1651572900000|2022-05-03 10:15:00|976.4|976|976.4|976.1|976.4|976.1|976|975.6|455
1651572910000|2022-05-03 10:15:10|976.5|976.2|976.4|976|976.6|976.3|976.4|976|0
1651572920000|2022-05-03 10:15:20|976.5|976.1|976.5|976.1|976.9|976.5|976.4|976|409
1651572930000|2022-05-03 10:15:30|976.4|976|976.5|976.1|976.5|976.1|976.4|976|0
1651572940000|2022-05-03 10:15:40|976.4|976|976.7|976.4|976.8|976.5|976.3|975.9|3204
1651572950000|2022-05-03 10:15:50|976.8|976.3|976.4|976.1|976.8|976.3|976.4|976|2732
1651572960000|2022-05-03 10:16:00|976.3|976|976.2|975.9|976.4|976.3|976.2|975.9|9671
1651572970000|2022-05-03 10:16:10|976.3|976|976.2|975.9|976.4|976|976.2|975.9|0
1651572980000|2022-05-03 10:16:20|976.1|976|976.3|976|976.4|976|976|975.9|2186
1651572990000|2022-05-03 10:16:30|976.2||976.2||976.3||976.2||0
1651573000000|2022-05-03 10:16:40|976.1|975.9|975.9|975.6|976.2|976|975.7|975.5|748
1651573010000|2022-05-03 10:16:50|975.8|975.5|977.9|977.5|978|977.6|975.7|975.4|104410
1651573020000|2022-05-03 10:17:00|977.8|977.4|978.6|978.3|978.7|978.3|977.4|977|39470
1651573030000|2022-05-03 10:17:10|978.5|978.2|978.6|978.2|978.6|978.3|978.5|978.2|0
1651573040000|2022-05-03 10:17:20|978.5|978.1|978.4|978.2|978.5|978.2|978.3|977.9|6797
1651573050000|2022-05-03 10:17:30|978.3||978.4||978.4||978.3||22
1651573060000|2022-05-03 10:17:40|978.5|978.3|978.8|978.5|979|978.7|978.5|978.3|5285
1651573070000|2022-05-03 10:17:50||978.6||978.6||978.6||978.6|0
1651573090000|2022-05-03 10:18:10|978.7|978.7|977.9|977.6|978.7|978.7|977.8|977.4|5584
1651573100000|2022-05-03 10:18:20|978|977.7|977.7|977.5|978|977.7|977.7|977.5|0
1651573110000|2022-05-03 10:18:30|977.9|977.6|978.2|977.8|978.5|978.1|977.8|977.6|1835
1651573120000|2022-05-03 10:18:40|978.1|977.7|977.8|977.5|978.1|977.7|977.7|977.4|3667
1651573130000|2022-05-03 10:18:50|977.9|977.6|978.1|977.7|978.1|977.8|977.9|977.6|26809
1651573140000|2022-05-03 10:19:00|978|977.6|978|977.6|978|977.7|977.7|977.4|2283
1651573150000|2022-05-03 10:19:10|977.9|977.5|977.8|977.4|978|977.5|977.6|977.3|407
1651573160000|2022-05-03 10:19:20|977.9|977.5|977.1|976.7|978.1|977.8|977.1|976.7|1372
1651573170000|2022-05-03 10:19:30|977.2|976.8|977.1|976.8|977.3|976.9|977.1|976.7|0
1651573180000|2022-05-03 10:19:40|977|976.9|977.1|976.7|977.1|976.9|977|976.7|0
1651573190000|2022-05-03 10:19:50|977|976.8|977.3|977|977.3|977|977|976.8|25
1651573200000|2022-05-03 10:20:00|977.2|976.9|976.4|976.1|977.2|976.9|976.1|975.8|11331
1651573210000|2022-05-03 10:20:10|976.5|976.2|976.5|976.2|976.9|976.5|976.1|975.7|7691
1651573220000|2022-05-03 10:20:20|976.6|976.3|976.7|976.4|977|976.6|976.5|976.3|1932
1651573230000|2022-05-03 10:20:30|976.6|976.3|976.9|976.5|977|976.6|976.3|975.9|1835
1651573240000|2022-05-03 10:20:40|976.8|976.6|976.6|976.2|977.3|977.1|976.5|976.1|449
1651573250000|2022-05-03 10:20:50|976.5|976.3|976.9|976.5|977.1|976.7|976.5|976.1|1774
1651573260000|2022-05-03 10:21:00|976.8|976.4|977.6|977.2|977.7|977.3|976.8|976.4|451
1651573270000|2022-05-03 10:21:10|977.7|977.1|977.6|977.2|978.3|977.9|977.5|977.1|17112
1651573280000|2022-05-03 10:21:20|977.5|977.3|977.7|977.4|977.7|977.5|977.4|977.1|4864
1651573290000|2022-05-03 10:21:30|977.9|977.5|978.7|978.3|978.7|978.3|977.8|977.5|11995
1651573300000|2022-05-03 10:21:40|978.8|978.4|979.1|978.8|979.2|978.9|978.4|978.1|2676
1651573310000|2022-05-03 10:21:50|979.2|978.9|978.1|977.8|979.4|979|978.1|977.7|18770
1651573320000|2022-05-03 10:22:00|978.2|977.9|978|977.7|978.5|978.1|977.8|977.7|14906
1651573330000|2022-05-03 10:22:10|978.1|977.8|978.2|977.8|978.2|977.8|977.2|976.8|9941
1651573340000|2022-05-03 10:22:20|978.1|977.9|977.9|977.5|978.3|978|977.5|977.3|3464
1651573350000|2022-05-03 10:22:30|977.8|977.6|978|977.7|978.4|978|977.8|977.5|3416
1651573360000|2022-05-03 10:22:40|978.1|977.6|978.3|977.9|978.4|978|978|977.6|4662
1651573370000|2022-05-03 10:22:50|978.4|978|978.3|977.9|979.1|978.7|978.1|977.7|9096
1651573380000|2022-05-03 10:23:00|978.2|978|978.3|977.9|978.3|978|978.2|977.9|0
1651573390000|2022-05-03 10:23:10|978.2|977.8|977.8|977.5|978.2|977.8|977.8|977.5|1825
1651573400000|2022-05-03 10:23:20|977.7|977.4|977.1|976.7|977.8|977.4|977|976.6|1314
1651573410000|2022-05-03 10:23:30|977|976.6|977.3|976.9|977.3|977.1|976.5|976.2|15565
1651573420000|2022-05-03 10:23:40|977.2|976.8|977|976.7|977.3|977.1|976.9|976.6|5776
1651573430000|2022-05-03 10:23:50|977.1|976.8|977.1|976.7|977.1|976.8|977|976.7|0
1651573440000|2022-05-03 10:24:00|977.2|976.8|977.6|977.3|977.6|977.3|977.2|976.7|1818
1651573450000|2022-05-03 10:24:10|977.7|977.4|977.1|976.8|977.8|977.4|977.1|976.7|2784
1651573460000|2022-05-03 10:24:20|977|976.7|976.9|976.6|977.1|976.7|976.8|976.5|0
1651573470000|2022-05-03 10:24:30|977|976.7|977|976.6|977.3|977|977|976.6|3524
1651573480000|2022-05-03 10:24:40|976.9|976.7|977|976.6|977|976.7|976.7|976.4|430
1651573490000|2022-05-03 10:24:50|976.9|976.7|977.1|976.7|977.3|976.9|976.8|976.5|2059
1651573500000|2022-05-03 10:25:00|977|976.6|976.9|976.5|977.1|976.8|976.7|976.5|0
1651573510000|2022-05-03 10:25:10|976.8|976.6|976.8|976.5|976.9|976.6|976.7|976.5|612
1651573520000|2022-05-03 10:25:20|976.9|976.6|977|976.7|977.3|977|976.8|976.5|1472
1651573530000|2022-05-03 10:25:30|976.9|976.5|977|976.6|977.1|976.8|976.8|976.4|399
1651573540000|2022-05-03 10:25:40|977.1|976.7|977|976.6|977.2|976.8|976.8|976.4|0
1651573550000|2022-05-03 10:25:50|976.9|976.7|976.6|976.2|976.9|976.7|976.5|976.1|555
1651573560000|2022-05-03 10:26:00|976.5|976.1|976|975.7|976.6|976.2|975.4|975.2|6415
1651573570000|2022-05-03 10:26:10|975.9|975.6|975.8|975.5|975.9|975.6|975.5|975.2|5858
1651573580000|2022-05-03 10:26:20|975.9|975.4|975.9|975.6|976|975.7|975.6|975.4|2853
1651573590000|2022-05-03 10:26:30|975.8|975.5|975.7|975.5|975.9|975.6|975.7|975.4|0
1651573600000|2022-05-03 10:26:40|975.9|975.6|975.9|975.6|976.2|975.9|975.5|975.3|9051
1651573610000|2022-05-03 10:26:50|976|975.7|975.7|975.4|976.2|975.9|975.6|975.3|8754
1651573620000|2022-05-03 10:27:00|975.6|975.3|975.2|974.8|975.7|975.4|974.8|974.6|28305
1651573630000|2022-05-03 10:27:10|975.1|974.7|975.6|975.2|975.6|975.2|975|974.7|0
1651573640000|2022-05-03 10:27:20|975.7|975.3|975.4|975|975.7|975.4|975.2|974.8|0
1651573650000|2022-05-03 10:27:30|975.3|974.9|975.5|975.1|975.5|975.2|974.9|974.7|566
1651573660000|2022-05-03 10:27:40|975.6|975.2|975.5|975.3|975.7|975.4|975.3|975|535
1651573670000|2022-05-03 10:27:50|975.7|975.4|975.9|975.5|975.9|975.6|975.5|975.1|44
1651573680000|2022-05-03 10:28:00|975.8|975.6|976.1|975.9|976.1|975.9|975.6|975.3|27689
1651573690000|2022-05-03 10:28:10|976.2|976|976.3|975.9|976.7|976.4|976|975.7|31049
1651573700000|2022-05-03 10:28:20|976.2|976|976.3|976.1|976.4|976.1|976.1|975.8|0
1651573710000|2022-05-03 10:28:30|976.5|976|976.6|976.3|976.7|976.4|976|975.9|75329
1651573720000|2022-05-03 10:28:40|976.7|976.4|976.1|975.8|976.8|976.5|976|975.8|18302
1651573730000|2022-05-03 10:28:50|976.2|975.9|976|975.8|976.3|976|976|975.7|3747
1651573740000|2022-05-03 10:29:00|975.9|975.7|975.8|975.5|976|975.7|975.6|975.4|3674
1651573750000|2022-05-03 10:29:10|975.7|975.4|975.7|975.3|975.7|975.4|975.3|975|5494
1651573760000|2022-05-03 10:29:20|975.8|975.4|975.5|975.3|975.9|975.6|975.4|975.2|28264
1651573770000|2022-05-03 10:29:30|975.6|975.2|975.7|975.3|975.7|975.3|975.5|975.2|0
1651573780000|2022-05-03 10:29:40|975.6|975.4|975.9|975.5|975.9|975.5|975.4|975.4|250
1651573790000|2022-05-03 10:29:50|975.8|975.4|975.7|975.5|975.8|975.5|975.7|975.4|2565
1651573800000|2022-05-03 10:30:00|975.8|975.6|975.9|975.8|975.9|975.8|975.6|975.3|137
1651573810000|2022-05-03 10:30:10|976|975.7|976|975.7|976|975.7|976|975.6|0
1651573820000|2022-05-03 10:30:20|976.1|975.8|976.1|975.8|976.1|975.8|976|975.7|0
1651573830000|2022-05-03 10:30:30|976|975.9|976|975.8|976.4|976.1|975.9|975.7|80781
1651573840000|2022-05-03 10:30:40|975.9|975.7|975.5|975.1|976|975.8|975.5|975.1|11617
1651573850000|2022-05-03 10:30:50|975.6|975.2|975.4|975.1|975.6|975.4|975.2|975|9050
1651573860000|2022-05-03 10:31:00|975.3|975|975|974.9|975.6|975.2|975|974.8|0
1651573870000|2022-05-03 10:31:10|975.1|975|974.8|974.5|975.3|975|974.8|974.5|10290
1651573880000|2022-05-03 10:31:20|974.7|974.4|974.9|974.5|975|974.7|974.5|974.3|25219
1651573890000|2022-05-03 10:31:30|975|974.6|975.2|974.9|975.3|975|975|974.5|1099
1651573900000|2022-05-03 10:31:40|975.3|975|975.1|974.7|975.3|975|975|974.6|0
1651573910000|2022-05-03 10:31:50|975|974.8|975.1|974.9|975.2|974.9|975|974.7|0
1651573920000|2022-05-03 10:32:00|975.2||975.2||975.2||975.1||0
1651573930000|2022-05-03 10:32:10|975.3|975|975.1|975|975.3|975.2|975.1|974.9|422
1651573940000|2022-05-03 10:32:20|975.2||975.2||975.3||975.2||0
1651573950000|2022-05-03 10:32:30|975.3|975.1|975.7|975.4|976|975.7|975.3|975.1|9372
1651573960000|2022-05-03 10:32:40|975.8|975.5|975.9|975.6|976|975.6|975.8|975.5|0
1651573970000|2022-05-03 10:32:50|975.8|975.5|975.7|975.4|975.9|975.6|975.7|975.4|2744
1651573980000|2022-05-03 10:33:00|975.6|975.5|975.6|975.4|975.6|975.5|975.6|975.4|1297
1651573990000|2022-05-03 10:33:10||975.5||975.5||975.5||975.5|0
1651574000000|2022-05-03 10:33:20|975.7|975.6|975.9|975.8|975.9|975.8|975.7|975.5|503
1651574010000|2022-05-03 10:33:30|976|975.7|975.6|975.3|976|975.9|975.5|975.2|4559
1651574020000|2022-05-03 10:33:40|975.7|975.4|975.7|975.3|975.8|975.5|975.5|975.2|0
1651574030000|2022-05-03 10:33:50|975.8|975.4|975.3|975.1|975.8|975.5|975.3|975.1|398
1651574040000|2022-05-03 10:34:00|975.4|975.2|975.3|975.1|975.5|975.2|975.3|975|0
1651574050000|2022-05-03 10:34:10|975.2|975|975.3|975.1|975.3|975.2|975.2|975|0
1651574060000|2022-05-03 10:34:20|975.5|975|975.6|975.3|975.7|975.4|975.5|975|386
1651574070000|2022-05-03 10:34:30|975.7|975.4|975.4|975.1|976|975.7|975.4|975.1|2687
1651574080000|2022-05-03 10:34:40|975.5|975.2|975.7|975.4|975.7|975.5|975.3|975|200
1651574090000|2022-05-03 10:34:50|975.8|975.5|976|975.7|976|975.9|975.7|975.4|0
1651574100000|2022-05-03 10:35:00|976.1|975.8|976|975.7|976.2|975.9|975.8|975.6|6573
1651574110000|2022-05-03 10:35:10|976.1|975.6|975.8|975.5|976.2|975.9|975.5|975.3|4779
1651574120000|2022-05-03 10:35:20|975.7|975.4|975.8|975.6|975.8|975.6|975.7|975.4|0
1651574130000|2022-05-03 10:35:30|975.9|975.5|975.8|975.5|976.2|975.9|975.6|975.3|3017
1651574140000|2022-05-03 10:35:40|975.7|975.4|976|975.7|976|975.8|975.6|975.3|16690
1651574150000|2022-05-03 10:35:50|975.9|975.8|976.2|975.9|976.2|975.9|975.9|975.8|1937
1651574160000|2022-05-03 10:36:00|976.1|975.8|975.6|975.4|976.1|975.8|975.3|975|9268
1651574170000|2022-05-03 10:36:10|975.7|975.5|976|975.6|976.1|975.8|975.7|975.4|5358
1651574180000|2022-05-03 10:36:20|976.1|975.8|975.9|975.6|976.1|975.8|975.8|975.5|0
1651574190000|2022-05-03 10:36:30|975.8|975.5|976.3|976|976.3|976|975.6|975.3|5476
1651574200000|2022-05-03 10:36:40|976.2|976.1|976.1|975.8|976.3|976.1|976.1|975.8|412
1651574210000|2022-05-03 10:36:50|976|975.7|976|975.9|976.3|976.1|976|975.7|5026
1651574220000|2022-05-03 10:37:00|976.1|976|976.5|976.2|976.6|976.3|976.1|975.9|1627
1651574230000|2022-05-03 10:37:10|976.6|976.3|976.4|976.1|976.6|976.3|976.2|975.9|398
1651574240000|2022-05-03 10:37:20|976.3|976|976.6|976.3|976.7|976.4|976.3|976|0
1651574250000|2022-05-03 10:37:30|976.7|976.2|976.6|976.2|976.7|976.3|976.4|976.1|570
1651574260000|2022-05-03 10:37:40|976.5|976.3|976.7|976.3|977.1|976.8|976.5|976.2|3126
1651574270000|2022-05-03 10:37:50|976.8|976.4|976.5|976.4|977|976.7|976.5|976.4|4817
1651574280000|2022-05-03 10:38:00|976.6|976.2|977.1|976.8|977.1|976.8|976.5|976.2|399
1651574290000|2022-05-03 10:38:10|977.2|976.9|977.1|977|977.3|977|977.1|976.9|25
1651574300000|2022-05-03 10:38:20|977|976.8|977.5|977.1|977.5|977.1|977|976.7|554
1651574310000|2022-05-03 10:38:30|977.4|977|977.5|977.2|977.5|977.2|977.3|977|1037
1651574320000|2022-05-03 10:38:40|977.4|977|977.5|977.2|977.5|977.2|977.2|977|1634
1651574330000|2022-05-03 10:38:50|977.6|977.3|977.7|977.4|977.8|977.5|977.4|977.2|1509
1651574340000|2022-05-03 10:39:00|977.6|977.3|977.1|976.8|977.6|977.3|977|976.7|2366
1651574350000|2022-05-03 10:39:10|977.2|976.9|976.6|976.2|977.4|977|976.3|976.2|2017
1651574360000|2022-05-03 10:39:20|976.5|976.3|976.6|976.4|976.8|976.5|976.4|976.2|1881
1651574370000|2022-05-03 10:39:30|976.5|976.3|976.6|976.3|976.6|976.4|976.5|976.2|0
1651574380000|2022-05-03 10:39:40|976.8|976.4|976.6|976.4|976.9|976.6|976.4|976.1|3848
1651574390000|2022-05-03 10:39:50|976.7|976.3|976.6|976.3|976.8|976.4|976.6|976.3|174
1651574400000|2022-05-03 10:40:00|976.7|976.4|976.7|976.4|976.9|976.5|976.7|976.3|0
1651574410000|2022-05-03 10:40:10|976.6|976.5|976.7|976.3|976.7|976.5|976.6|976.3|1980
1651574420000|2022-05-03 10:40:20|976.6|976.4|976.1|975.7|976.7|976.4|976|975.7|939
1651574430000|2022-05-03 10:40:30|976|975.8|976|975.7|976.1|975.9|975.8|975.5|1450
1651574440000|2022-05-03 10:40:40|975.9|975.6|975.6|975.3|976|975.7|975.6|975.3|429
1651574450000|2022-05-03 10:40:50|975.5|975.2|975.1|974.9|975.5|975.2|974.9|974.5|2844
1651574460000|2022-05-03 10:41:00|975.2|975|975.8|975.5|975.8|975.6|975.2|975|7321
1651574470000|2022-05-03 10:41:10|975.7|975.4|975.6|975.3|975.9|975.6|975.3|975.1|5184
1651574480000|2022-05-03 10:41:20|975.7|975.4|975.5|975.3|975.8|975.4|975.2|974.9|0
1651574490000|2022-05-03 10:41:30|975.4|975.2|974.9|974.5|975.6|975.3|974.8|974.4|2878
1651574500000|2022-05-03 10:41:40|974.8|974.4|974.9|974.5|975|974.7|974.5|974.2|1
1651574510000|2022-05-03 10:41:50|974.8|974.4|974.5|974.2|974.8|974.4|974.3|974|506
1651574520000|2022-05-03 10:42:00|974.4|974.1|974.1|973.7|974.5|974.2|974.1|973.7|349
1651574530000|2022-05-03 10:42:10|974|973.6|973.5|973.2|974.1|973.8|973.5|973.2|936
1651574540000|2022-05-03 10:42:20|973.4|973.1|973.5|973.2|973.5|973.3|973.3|973.1|0
1651574550000|2022-05-03 10:42:30|973.4|973.1|973.5|973.3|973.5|973.3|973.4|973.1|0
1651574560000|2022-05-03 10:42:40||973.2||973.2||973.2||973.2|0
1651574570000|2022-05-03 10:42:50|973.4|973.1|973.3|973|973.4|973.1|973.1|972.8|1057
1651574580000|2022-05-03 10:43:00|973.2|972.9|973.2|973|973.2|973|973|972.8|0
1651574590000|2022-05-03 10:43:10|973.1|972.9|972.9|972.7|973.1|972.9|972.8|972.5|1482
1651574600000|2022-05-03 10:43:20|973|972.6|973.1|972.8|973.2|972.9|973|972.6|11014
1651574610000|2022-05-03 10:43:30|973.2|972.9|973.4|973|973.6|973.4|973.1|972.9|10864
1651574620000|2022-05-03 10:43:40|973.5|973.1|973.8|973.6|973.9|973.6|973.4|973.1|393
1651574630000|2022-05-03 10:43:50|973.6|973.5|973.6|973.3|973.7|973.5|973.6|973.3|2477
1651574640000|2022-05-03 10:44:00|973.5|973.4|973.3|972.9|973.5|973.4|973|972.7|6389
1651574650000|2022-05-03 10:44:10|973.2|973|973.4|973.1|973.5|973.1|973.2|973|0
1651574660000|2022-05-03 10:44:20|973.5|973.2|973.4|973.1|973.7|973.4|973.4|973.1|385
1651574670000|2022-05-03 10:44:30|973.3|973|973|972.6|973.3|973.1|972.9|972.6|3532
1651574680000|2022-05-03 10:44:40|972.9|972.5|972.4|972.2|972.9|972.5|972.4|972.1|0
1651574690000|2022-05-03 10:44:50|972.5|972.3|971.9|971.5|972.6|972.4|971.5|971.2|9408
1651574700000|2022-05-03 10:45:00|971.8|971.4|972.1|971.7|972.1|971.7|971.7|971.4|0
1651574710000|2022-05-03 10:45:10|972|971.8|971.8|971.6|972.1|971.8|971.8|971.6|11263
1651574720000|2022-05-03 10:45:20|971.9|971.5|971.4|971.1|971.9|971.5|971.3|971|398
1651574730000|2022-05-03 10:45:30|971.5|971.2|971.6|971.3|971.8|971.4|971.4|971.2|0
1651574740000|2022-05-03 10:45:40|971.5|971.2|971.3|971.1|971.5|971.2|971.3|971.1|397
1651574750000|2022-05-03 10:45:50|971.4|971.2|971.7|971.4|971.9|971.5|971.4|971.2|356
1651574760000|2022-05-03 10:46:00|971.8|971.5|971.7|971.4|972.1|971.7|971.7|971.4|0
1651574770000|2022-05-03 10:46:10|971.8|971.5|971.8|971.4|971.8|971.5|971.7|971.4|0
1651574780000|2022-05-03 10:46:20|971.9|971.5|971.8|971.4|972.1|971.8|971.6|971.4|2219
1651574790000|2022-05-03 10:46:30|971.7|971.5|971.9|971.6|972.1|971.8|971.7|971.5|8627
1651574800000|2022-05-03 10:46:40|972|971.5|971.7|971.4|972|971.7|971.7|971.4|958
1651574810000|2022-05-03 10:46:50|971.6|971.5|971.7|971.4|971.7|971.5|971.6|971.4|0
1651574820000|2022-05-03 10:47:00|971.6|971.5|971.4|971.1|971.6|971.5|971.4|971.1|6927
1651574830000|2022-05-03 10:47:10|971.5|971.2|971.3|971|971.5|971.2|971.2|971|6908
1651574840000|2022-05-03 10:47:20|971.2||971.2||971.2||971.2||0
1651574850000|2022-05-03 10:47:30|971.3|971.1|971.5|971.2|971.5|971.3|971.3|971.1|2710
1651574860000|2022-05-03 10:47:40|971.4||971.4||971.4||971.4||0
1651574870000|2022-05-03 10:47:50|971.3|971.1|971.4|971.1|971.4|971.1|971.3|971.1|498
1651574880000|2022-05-03 10:48:00|971.5|971.2|971.5|971.2|971.5|971.3|971.4|971.1|229
1651574890000|2022-05-03 10:48:10||971.1||971.3||971.3||971.1|0
1651574900000|2022-05-03 10:48:20|971.6|971.4|971.8|971.5|971.9|971.6|971.6|971.4|1684
1651574910000|2022-05-03 10:48:30|971.7|971.6|971.9|971.6|972|971.6|971.7|971.6|500
1651574920000|2022-05-03 10:48:40|972||971.8||972||971.8||0
1651574930000|2022-05-03 10:48:50|972|971.7|972.7|972.4|972.7|972.4|971.9|971.7|949
1651574940000|2022-05-03 10:49:00|972.8|972.5|972.2|971.9|972.9|972.6|972|971.7|3211
1651574950000|2022-05-03 10:49:10|972.1|972|972.2|971.9|972.2|972|972.1|971.9|312
1651574960000|2022-05-03 10:49:20||972||972||972||971.9|451
1651574970000|2022-05-03 10:49:30|972.3|972.1|972.6|972.2|972.7|972.3|972.3|972.1|383
1651574980000|2022-05-03 10:49:40|972.5|972.3|972.8|972.6|972.8|972.7|972.4|972.3|16407
1651574990000|2022-05-03 10:49:50|972.9|972.7|973.2|972.8|973.2|972.9|972.9|972.6|387
1651575000000|2022-05-03 10:50:00|973.1|972.9|972.4|972|973.1|972.9|972.4|972|7995
1651575010000|2022-05-03 10:50:10|972.5|972.1|972.5|972.1|972.6|972.3|972.4|972|0
1651575020000|2022-05-03 10:50:20|972.4|972|972.2|971.9|972.5|972|972.1|971.8|438
1651575030000|2022-05-03 10:50:30|972.1|971.8|971.7|971.3|972.2|971.9|971.6|971.3|1786
1651575040000|2022-05-03 10:50:40|971.8|971.4|971.5|971.3|971.8|971.5|971.5|971.2|0
1651575050000|2022-05-03 10:50:50|971.4|971.1|971.5|971.2|971.5|971.2|971.4|971|415
1651575060000|2022-05-03 10:51:00|971.4|971.1|971.5|971.2|971.5|971.2|971.3|971|1000
1651575070000|2022-05-03 10:51:10|971.6|971.3|971.7|971.4|971.7|971.4|971.4|971.2|4137
1651575080000|2022-05-03 10:51:20|971.8|971.5|971.8|971.6|972.1|971.7|971.7|971.4|2506
1651575090000|2022-05-03 10:51:30|971.7|971.5|971.9|971.6|971.9|971.6|971.7|971.5|5400
1651575100000|2022-05-03 10:51:40|971.8||971.8||971.9||971.8||0
1651575110000|2022-05-03 10:51:50|971.9|971.5|971.5|971.2|971.9|971.5|971.5|971.1|1950
1651575120000|2022-05-03 10:52:00|971.4|971.1|971.4|971.1|971.6|971.3|971.2|971|854
1651575130000|2022-05-03 10:52:10|971.2|971|970.8|970.5|971.2|971|970.8|970.5|15720
1651575140000|2022-05-03 10:52:20|970.9|970.6|971|970.7|971.2|970.9|970.9|970.6|1493
1651575150000|2022-05-03 10:52:30|970.9||970.9||971||970.8||0
1651575160000|2022-05-03 10:52:40|971|970.8|971|970.7|971.3|970.9|970.8|970.4|4134
1651575170000|2022-05-03 10:52:50|971.1|970.8|970.7|970.4|971.2|970.9|970.6|970.4|430
1651575180000|2022-05-03 10:53:00|970.8|970.5|970.8|970.5|971.1|970.7|970.8|970.5|670
1651575190000|2022-05-03 10:53:10|970.9|970.6|970.9|970.5|970.9|970.6|970.7|970.4|0
1651575200000|2022-05-03 10:53:20|970.8|970.4|971|970.7|971.1|970.8|970.7|970.4|960
1651575210000|2022-05-03 10:53:30|970.9|970.6|970.8|970.4|970.9|970.6|970.6|970.4|548
1651575220000|2022-05-03 10:53:40|970.9|970.5|970.7|970.3|970.9|970.6|970.5|970.2|2186
1651575230000|2022-05-03 10:53:50|970.6|970.4|970.8|970.5|970.9|970.6|970.6|970.4|1
1651575240000|2022-05-03 10:54:00|970.9|970.4|970.9|970.6|971|970.6|970.7|970.4|2060
1651575250000|2022-05-03 10:54:10|971|970.7|970.8|970.5|971|970.7|970.7|970.4|6588
1651575260000|2022-05-03 10:54:20|970.9|970.6|971|970.7|971|970.8|970.8|970.5|1175
1651575270000|2022-05-03 10:54:30|970.9|970.8|971|970.6|971.1|970.8|970.9|970.6|124
1651575280000|2022-05-03 10:54:40|970.9|970.7|971.1|970.8|971.1|970.9|970.9|970.7|0
1651575290000|2022-05-03 10:54:50|970.9|970.9|971.4|971.1|971.4|971.1|970.8|970.6|1707
1651575300000|2022-05-03 10:55:00|971.5|971.2|971.5|971.1|971.6|971.4|971.4|971|5902
1651575310000|2022-05-03 10:55:10|971.4|971.2|971.3|970.9|971.6|971.3|971.2|970.9|4260
1651575320000|2022-05-03 10:55:20|971.4|971|971.4|971|971.4|971|971|970.7|987
1651575330000|2022-05-03 10:55:30|971.5|971.1|971.8|971.6|971.9|971.6|971.5|971.1|0
1651575340000|2022-05-03 10:55:40|971.7|971.5|971.7|971.5|971.8|971.5|971.6|971.3|2364
1651575350000|2022-05-03 10:55:50||971.6||971.6||971.6||971.6|0
1651575360000|2022-05-03 10:56:00|971.6|971.5|971.7|971.5|971.7|971.6|971.6|971.5|80
1651575370000|2022-05-03 10:56:10|971.8|971.6|971.9|971.6|971.9|971.7|971.8|971.6|581
1651575380000|2022-05-03 10:56:20|971.8|971.7|971.8|971.5|971.8|971.7|971.8|971.5|3185
1651575390000|2022-05-03 10:56:30|971.7|971.6|971.7|971.5|971.8|971.6|971.6|971.5|0
1651575400000|2022-05-03 10:56:40|971.8|971.3|971.5|971.2|971.8|971.3|971.4|971.1|4398
1651575410000|2022-05-03 10:56:50|971.4|971.1|971.1|970.9|971.5|971.1|971.1|970.9|926
1651575420000|2022-05-03 10:57:00|971|970.8|970.8|970.6|971|970.8|970.7|970.6|478
1651575430000|2022-05-03 10:57:10|970.9|970.7|971.2|971|971.3|971.1|970.9|970.7|2
1651575440000|2022-05-03 10:57:20|971.3|970.9|971.5|971.2|971.5|971.2|971.3|970.9|1
1651575450000|2022-05-03 10:57:30|971.4|971.3|971.7|971.3|971.8|971.5|971.4|971.2|5687
1651575460000|2022-05-03 10:57:40|971.6||971.5||971.6||971.4||0
1651575470000|2022-05-03 10:57:50|971.6|971.2|971.6|971.3|971.6|971.4|971.3|971|2257
1651575480000|2022-05-03 10:58:00|971.5|971.2|971.9|971.7|972|971.8|971.5|971.2|1388
1651575490000|2022-05-03 10:58:10|971.8|971.8|971.9|971.6|971.9|971.8|971.8|971.5|0
1651575500000|2022-05-03 10:58:20|972|971.7|972.2|971.8|972.3|972|972|971.6|829
1651575510000|2022-05-03 10:58:30|972.1||972.1||972.1||971.9||100
1651575520000|2022-05-03 10:58:40|972.3|971.9|972.3|972|972.3|972|971.9|971.8|384
1651575530000|2022-05-03 10:58:50|972.2|971.9|972.3|972|972.5|972.2|972.2|971.9|2258
1651575540000|2022-05-03 10:59:00|972.2|972.1|972.6|972.4|972.8|972.5|972.1|972.1|7190
1651575550000|2022-05-03 10:59:10|972.7|972.5|972.8|972.5|972.8|972.5|972.5|972.4|5489
1651575560000|2022-05-03 10:59:20|972.7|972.6|973.2|973|973.2|973|972.7|972.5|8766
1651575570000|2022-05-03 10:59:30|973.1|972.9|973.1|972.7|973.2|973|972.9|972.6|9484
1651575580000|2022-05-03 10:59:40|973|972.6|972.7|972.4|973|972.6|972.6|972.3|1416
1651575590000|2022-05-03 10:59:50|972.6|972.3|972.5|972.3|972.7|972.4|972.4|972.3|1752
1651575740000|2022-05-03 11:02:20|972.1|971.7|972.8|972.7|972.9|972.7|972.1|971.7|7485
1651575750000|2022-05-03 11:02:30|972.9|972.8|973|972.7|973.4|973.1|972.9|972.6|3649
1651575760000|2022-05-03 11:02:40|972.9|972.6|972.8|972.7|973|972.8|972.8|972.6|3755
1651575770000|2022-05-03 11:02:50|972.7|972.6|972.8|972.5|972.8|972.7|972.5|972.2|4543
1651575780000|2022-05-03 11:03:00||972.6||972.6||972.6||972.6|0
1651575790000|2022-05-03 11:03:10|973|972.7|972.8|972.6|973|972.7|972.7|972.4|2821
1651575810000|2022-05-03 11:03:30|972.9|972.7|973|972.7|973|972.8|972.9|972.6|2462
1651575820000|2022-05-03 11:03:40|972.9|972.6|973|972.7|973|972.7|972.9|972.6|0
1651575830000|2022-05-03 11:03:50|972.9|972.8|973|972.8|973|972.8|972.9|972.6|3278
1651575840000|2022-05-03 11:04:00|973.1|972.9|973.9|973.5|973.9|973.5|973.1|972.9|3334
1651575850000|2022-05-03 11:04:10|973.8|973.6|973.6|973.4|974|973.6|973.6|973.4|5482
1651575860000|2022-05-03 11:04:20|973.7|973.3|973.5|973.2|973.8|973.5|973.4|973.1|2597
1651575870000|2022-05-03 11:04:30|973.6|973.3|973.7|973.4|973.7|973.5|973.6|973.3|28
1651575880000|2022-05-03 11:04:40||973.3||973.4||973.4||973.3|0
1651575890000|2022-05-03 11:04:50|973.6|973.3|973.5|973.2|973.7|973.4|973.2|972.8|3773
1651575900000|2022-05-03 11:05:00|973.6|973.3|973.7|973.4|973.7|973.5|973.6|973.3|200
1651575910000|2022-05-03 11:05:10||973.5||973.5||973.5||973.3|0
1651575920000|2022-05-03 11:05:20|973.6|973.4|973.7|973.4|973.7|973.5|973.6|973.2|3575
1651575930000|2022-05-03 11:05:30|973.6|973.3|973.4|973.1|973.7|973.4|973.1|972.8|1081
1651575940000|2022-05-03 11:05:40|973.3||973.4||973.4||973.3||440
1651575950000|2022-05-03 11:05:50|973.3|973|973.1|972.8|973.3|973.1|972.9|972.7|3243
1651575960000|2022-05-03 11:06:00|973|972.7|973.1|972.8|973.2|972.8|973|972.7|0
1651575970000|2022-05-03 11:06:10|973.2||973.1||973.2||973.1||0
1651575980000|2022-05-03 11:06:20|973|972.7|972.9|972.6|973.1|972.8|972.8|972.5|2924
1651575990000|2022-05-03 11:06:30|972.8|972.5|973.2|972.9|973.3|973|972.7|972.5|1712
1651576000000|2022-05-03 11:06:40|973.1|973|973.5|973.1|973.5|973.1|973.1|973|1
1651576010000|2022-05-03 11:06:50|973.4|973.2|973.7|973.4|973.7|973.5|973.4|973.2|0
1651576020000|2022-05-03 11:07:00|973.6|973.3|973.3|973|973.6|973.3|973.3|973|982
1651576030000|2022-05-03 11:07:10|973.2|972.9|973.6|973.3|973.6|973.3|973.1|972.8|762
1651576040000|2022-05-03 11:07:20|973.5|973.2|973.6|973.3|973.6|973.3|973.5|973.1|0
1651576050000|2022-05-03 11:07:30|973.7|973.2|974|973.7|974|973.8|973.7|973.2|294
1651576060000|2022-05-03 11:07:40|973.9||974||974||973.9||0
1651576070000|2022-05-03 11:07:50|974.1|973.8|974|973.8|974.1|973.9|974|973.7|0
1651576080000|2022-05-03 11:08:00|973.9|973.6|973.9|973.7|973.9|973.7|973.8|973.6|398
1651576100000|2022-05-03 11:08:20|973.7|973.6|973.5|973.3|973.8|973.6|973.5|973.3|1725
1651576110000|2022-05-03 11:08:30|973.4|973.2|973.5|973.2|973.5|973.2|973.4|973.1|245
1651576120000|2022-05-03 11:08:40|973.4|973.1|973.4|973.1|973.7|973.4|973.3|973.1|351
1651576140000|2022-05-03 11:09:00|973.3|973|973.4|973|973.5|973.2|973.2|972.9|517
1651576150000|2022-05-03 11:09:10|973.3|973.1|973.4|973|973.4|973.1|973.3|972.9|0
1651576160000|2022-05-03 11:09:20|973.3|973.1|973.3|973|973.3|973.1|973.1|973|0
1651576170000|2022-05-03 11:09:30|973.2|972.9|973.3|973|973.3|973.1|973|972.7|5435
1651576180000|2022-05-03 11:09:40|973.4|973.1|973.6|973.2|973.6|973.3|973.4|973|3777
1651576190000|2022-05-03 11:09:50|973.5|973.3|973.6|973.4|973.7|973.4|973.4|973.3|0
1651576200000|2022-05-03 11:10:00|973.7|973.5|973.8|973.5|973.8|973.5|973.5|973.4|19
1651576210000|2022-05-03 11:10:10|973.9|973.6|973.6|973.3|974.2|973.9|973.6|973.3|1036
1651576220000|2022-05-03 11:10:20|973.7|973.4|973.7|973.4|973.8|973.5|973.7|973.4|0
1651576230000|2022-05-03 11:10:30|973.8|973.5|974.6|974.3|974.6|974.4|973.7|973.4|1243
1651576240000|2022-05-03 11:10:40|974.5|974.4|974.7|974.3|975|974.7|974.4|974.3|2379
1651576250000|2022-05-03 11:10:50|974.6|974.4|974.6|974.4|974.8|974.5|974.4|974.1|935
1651576260000|2022-05-03 11:11:00|974.7|974.5|974.7|974.4|974.8|974.5|974.6|974.4|9
1651576270000|2022-05-03 11:11:10|974.6|974.3|974.3|974.1|974.6|974.3|974.2|974|7139
1651576280000|2022-05-03 11:11:20|974.4|974.2|974.4|974.1|974.5|974.2|974.3|974.1|0
1651576290000|2022-05-03 11:11:30|974.5|974.2|974.8|974.5|974.8|974.5|974.5|974.1|400
1651576300000|2022-05-03 11:11:40|974.7|974.6|974.9|974.5|974.9|974.6|974.6|974.3|0
1651576310000|2022-05-03 11:11:50|974.8|974.4|974.9|974.5|974.9|974.6|974.8|974.4|0
1651576320000|2022-05-03 11:12:00|974.8|974.6|974.4|974.1|974.9|974.6|974.3|974|1243
1651576330000|2022-05-03 11:12:10|974.3|974|974.3|974|974.4|974.1|974.2|974|0
1651576340000|2022-05-03 11:12:20|974.2|973.9|974.1|973.8|974.2|973.9|974|973.7|5052
1651576350000|2022-05-03 11:12:30|974.2|973.9|974.2|973.9|974.2|974.1|974.2|973.9|0
1651576360000|2022-05-03 11:12:40|974.1|973.8|974.2|973.8|974.2|974|973.9|973.8|1832
1651576370000|2022-05-03 11:12:50|974.1|973.9|974.2|974|974.2|974|974|973.8|0
1651576380000|2022-05-03 11:13:00|974.3|974.1|974.6|974.3|974.6|974.3|974.3|974.1|1193
1651576390000|2022-05-03 11:13:10||974.4||974.3||974.5||974.3|0
1651576400000|2022-05-03 11:13:20|974.8|974.4|974.8|974.5|975|974.7|974.8|974.4|755
1651576410000|2022-05-03 11:13:30|974.9|974.6|975.4|975|975.4|975.1|974.8|974.5|0
1651576420000|2022-05-03 11:13:40|975.3|974.9|975.2|974.9|975.4|975.1|974.9|974.6|3709
1651576430000|2022-05-03 11:13:50|975.1|974.8|975.1|974.8|975.1|974.8|974.9|974.6|534
1651576440000|2022-05-03 11:14:00|975|974.7|974.9|974.7|975.2|974.9|974.9|974.6|485
1651576450000|2022-05-03 11:14:10|974.8|974.6|974.9|974.6|975|974.7|974.8|974.6|0
1651576460000|2022-05-03 11:14:20|975|974.7|975.2|975|975.2|975|975|974.7|0
1651576480000|2022-05-03 11:14:40|975.3|975.1|975.3|975|975.4|975.1|975.3|975|1453
1651576490000|2022-05-03 11:14:50||975.1||975.1||975.2||975|0
1651576500000|2022-05-03 11:15:00|975.4|975.2|975.6|975.3|975.6|975.4|975.4|975.2|539
1651576510000|2022-05-03 11:15:10|975.5|975.2|975.2|975|975.5|975.2|975.2|975|613
1651576520000|2022-05-03 11:15:20|975.4|975.1|975.4|975.1|975.4|975.1|975.4|975|1
1651576530000|2022-05-03 11:15:30|975.5|975.2|975.6|975.4|975.8|975.5|975.5|975.2|0
1651576540000|2022-05-03 11:15:40|975.5|975.3|975.6|975.3|975.6|975.3|975.4|975.2|886
1651576550000|2022-05-03 11:15:50|975.5|975.2|975.5|975.2|975.6|975.4|975.5|975.2|0
1651576560000|2022-05-03 11:16:00|975.4|975.3|975.3|975|975.4|975.3|975.2|975|1536
1651576570000|2022-05-03 11:16:10|975.4|975.1|975.6|975.4|975.6|975.4|975.4|975.1|1978
1651576580000|2022-05-03 11:16:20|975.7|975.5|976.2|975.9|976.2|975.9|975.7|975.5|1392
1651576590000|2022-05-03 11:16:30|976.1|975.8|975.8|975.6|976.1|975.8|975.7|975.4|1068
1651576600000|2022-05-03 11:16:40|975.9|975.7|976.1|975.8|976.1|975.8|975.9|975.7|0
1651576610000|2022-05-03 11:16:50|976|975.7|975.4|975.1|976|975.7|975.3|975|3965
1651576620000|2022-05-03 11:17:00|975.3|975|974.6|974.5|975.4|975.1|974.6|974.5|3438
1651576630000|2022-05-03 11:17:10|974.7|974.4|974.9|974.5|975|974.7|974.3|974.2|6490
1651576640000|2022-05-03 11:17:20|974.8|974.6|975.1|974.8|975.1|974.8|974.8|974.6|631
1651576650000|2022-05-03 11:17:30|975|974.7|975.7|975.5|975.8|975.5|974.9|974.7|11771
1651576660000|2022-05-03 11:17:40|975.8|975.4|975.4|975.2|975.9|975.4|975.2|975|11518
1651576670000|2022-05-03 11:17:50|975.3||975.4||975.4||975.3||453
1651576680000|2022-05-03 11:18:00|975.3|975.1|975.3|975.1|975.4|975.1|975.3|975.1|3
1651576690000|2022-05-03 11:18:10|975.4|975.2|975.5|975.2|975.6|975.2|975.4|975.2|0
1651576710000|2022-05-03 11:18:30|975.6|975.3|975.9|975.6|975.9|975.6|975.6|975.2|0
1651576720000|2022-05-03 11:18:40|975.8|975.7|975.8|975.6|975.9|975.7|975.7|975.6|1371
1651576730000|2022-05-03 11:18:50|975.9|975.7|975.8|975.5|975.9|975.7|975.7|975.5|5114
1651576740000|2022-05-03 11:19:00|975.9|975.6|975.7|975.4|976.3|976|975.6|975.3|4786
1651576750000|2022-05-03 11:19:10|975.8|975.5|975.7|975.5|975.8|975.5|975.7|975.5|0
1651576760000|2022-05-03 11:19:20|975.6|975.4|975.1|974.8|975.6|975.4|974.9|974.7|1593
1651576770000|2022-05-03 11:19:30|975.2|974.9|975|974.7|975.3|975|975|974.7|0
1651576780000|2022-05-03 11:19:40|975.1|974.8|975.1|974.7|975.2|974.9|975.1|974.7|800
1651576790000|2022-05-03 11:19:50|975|974.8|974.9|974.7|975.1|974.8|974.8|974.7|0
1651576800000|2022-05-03 11:20:00|974.8|974.6|974.6|974.3|975.1|974.8|974.4|974.2|7273
1651576810000|2022-05-03 11:20:10|974.5||974.6||974.6||974.4||0
1651576820000|2022-05-03 11:20:20|974.7|974.4|974.3|974.1|974.9|974.7|974.1|973.8|7361
1651576830000|2022-05-03 11:20:30|974.4|974.2|974.6|974.3|974.6|974.3|974.4|974.2|1552
1651576840000|2022-05-03 11:20:40|974.5|974.4|974.6|974.3|974.6|974.4|974.5|974.1|0
1651576850000|2022-05-03 11:20:50|974.7|974.4|974.6|974.4|974.7|974.5|974.6|974.4|0
1651576860000|2022-05-03 11:21:00|974.5|974.3|974.6|974.4|974.6|974.4|974.5|974.1|2766
1651576870000|2022-05-03 11:21:10||974.3||974.3||974.3||974.3|0
1651576880000|2022-05-03 11:21:20|974.7|974.4|974.9|974.6|974.9|974.7|974.7|974.4|3315
1651576890000|2022-05-03 11:21:30|974.8|974.5|974.6|974.3|974.9|974.6|974.5|974.3|1545
1651576900000|2022-05-03 11:21:40|974.7|974.4|974.8|974.5|974.9|974.7|974.7|974.4|2794
1651576910000|2022-05-03 11:21:50|974.7|974.4|974.5|974.2|974.8|974.4|974.5|974.2|1616
1651576920000|2022-05-03 11:22:00|974.4|974.1|974.3|974.1|974.4|974.1|974.1|973.8|399
1651576930000|2022-05-03 11:22:10|974.4|974.2|974.4|974.1|974.5|974.3|974.3|974.1|2855
1651576940000|2022-05-03 11:22:20|974.5|974.2|974.2|974|974.5|974.2|974.1|973.8|3243
1651576950000|2022-05-03 11:22:30|974.3|974.1|974.5|974.2|974.6|974.3|974.2|974.1|2348
1651576960000|2022-05-03 11:22:40|974.4|974.1|974.8|974.6|974.8|974.6|974.4|974.1|652
1651576970000|2022-05-03 11:22:50|974.9|974.7|974.9|974.6|975.1|974.8|974.8|974.5|0
1651576980000|2022-05-03 11:23:00|975|974.7|975|974.8|975.1|974.8|974.8|974.5|0
1651576990000|2022-05-03 11:23:10|975.1|974.9|975.1|974.8|975.2|974.9|975|974.7|461
1651577000000|2022-05-03 11:23:20|975|974.7|974.9|974.5|975|974.7|974.7|974.4|2969
1651577010000|2022-05-03 11:23:30|975|974.6|975.2|974.8|975.2|974.9|974.9|974.6|0
1651577020000|2022-05-03 11:23:40|975.3|974.9|975.1|974.8|975.3|975|975|974.8|0
1651577030000|2022-05-03 11:23:50|975|974.9|974.9|974.6|975.2|974.9|974.8|974.5|512
1651577040000|2022-05-03 11:24:00|975|974.7|975|974.7|975|974.7|974.9|974.6|0
1651577050000|2022-05-03 11:24:10|974.9|974.8|975.1|974.8|975.1|974.9|974.9|974.8|622
1651577060000|2022-05-03 11:24:20|975.2|974.9|975.2|974.9|975.3|975|974.9|974.6|790
1651577070000|2022-05-03 11:24:30|975.1|974.8|975.3|975|975.4|975.1|975.1|974.8|0
1651577080000|2022-05-03 11:24:40|975.4|974.9|975.4|975.2|975.5|975.3|975.3|974.9|591
1651577090000|2022-05-03 11:24:50|975.3|975.1|975.4|975.1|975.4|975.1|975.3|975.1|0
1651577100000|2022-05-03 11:25:00|975.5|975.2|975.5|975.3|975.6|975.3|975.3|975.1|1
1651577110000|2022-05-03 11:25:10|975.4|975.2|975.6|975.3|975.6|975.3|975.3|975.2|465
1651577120000|2022-05-03 11:25:20|975.5|975.2|975.3|975.1|975.6|975.2|975.3|975.1|780
1651577130000|2022-05-03 11:25:30|975.4|975.2|975.6|975.3|975.6|975.4|975.4|975.1|663
1651577140000|2022-05-03 11:25:40|975.5|975.4|975.9|975.6|975.9|975.7|975.5|975.2|852
1651577150000|2022-05-03 11:25:50|976|975.7|976|975.7|976.2|975.9|975.8|975.6|939
1651577160000|2022-05-03 11:26:00|975.9|975.6|976|975.7|976.1|975.7|975.8|975.6|0
1651577170000|2022-05-03 11:26:10|976.1|975.8|976.2|975.9|976.2|975.9|976|975.6|67
1651577180000|2022-05-03 11:26:20|976.1|976|976.1|975.9|976.1|976|976.1|975.8|0
1651577190000|2022-05-03 11:26:30||975.8||975.9||975.9||975.8|0
1651577200000|2022-05-03 11:26:40|976|975.8|975.9|975.6|976|975.8|975.7|975.6|3230
1651577210000|2022-05-03 11:26:50|975.8|975.7|976|975.8|976|975.8|975.8|975.6|92
1651577220000|2022-05-03 11:27:00|976.1|975.9|975.9|975.7|976.3|976|975.9|975.7|0
1651577230000|2022-05-03 11:27:10|976|975.8|976.4|976.1|976.5|976.2|975.9|975.7|1940
1651577240000|2022-05-03 11:27:20|976.3|976|976.2|975.9|976.5|976.3|976.2|975.9|1670
1651577250000|2022-05-03 11:27:30|976.1|975.8|976|975.7|976.2|975.9|975.7|975.4|760
1651577260000|2022-05-03 11:27:40|976.1|975.8|976.1|975.8|976.3|976|976|975.7|106
1651577270000|2022-05-03 11:27:50|976.2|975.9|976|975.8|976.3|976|976|975.8|0
1651577280000|2022-05-03 11:28:00|976.1|975.7|975.8|975.6|976.1|975.7|975.8|975.5|1402
1651577290000|2022-05-03 11:28:10|975.9|975.5|975.9|975.6|976|975.7|975.9|975.5|2
1651577300000|2022-05-03 11:28:20|976|975.7|976.1|975.9|976.3|976|976|975.7|2287
1651577310000|2022-05-03 11:28:30|976|975.8|976|975.8|976.1|975.8|976|975.7|563
1651577320000|2022-05-03 11:28:40|976.1|975.9|975.8|975.6|976.1|975.9|975.8|975.6|5507
1651577330000|2022-05-03 11:28:50|975.9|975.7|976.6|976.3|976.6|976.3|975.9|975.7|982
1651577340000|2022-05-03 11:29:00|976.5|976.4|976.8|976.5|976.8|976.5|976.4|976.1|11550
1651577350000|2022-05-03 11:29:10|976.9|976.6|977.2|976.8|977.2|976.8|976.8|976.6|488
1651577360000|2022-05-03 11:29:20|977.1|976.9|977.1|976.9|977.2|976.9|977|976.7|0
1651577370000|2022-05-03 11:29:30|977|976.8|977.1|976.8|977.1|976.8|976.9|976.6|654
1651577380000|2022-05-03 11:29:40|977|976.7|977.4|977.2|977.4|977.2|977|976.7|1817
1651577390000|2022-05-03 11:29:50|977.3|977.1|977.6|977.2|977.6|977.3|977.2|976.9|1328
1651577400000|2022-05-03 11:30:00|977.5|977.3|977.3|977|977.6|977.3|977.2|976.9|938
1651577410000|2022-05-03 11:30:10|977.4|977.1|977.3|977.1|977.4|977.1|977.3|977|0
1651577420000|2022-05-03 11:30:20|977.4|977.2|977.8|977.5|977.9|977.7|977.4|977.1|1204
1651577430000|2022-05-03 11:30:30|977.9|977.6|978|977.6|978|977.6|977.9|977.6|0
1651577440000|2022-05-03 11:30:40|977.9|977.7|978|977.7|978|977.9|977.9|977.7|10276
1651577450000|2022-05-03 11:30:50|977.9|977.9|978|977.8|978|977.9|977.9|977.7|3813
1651577460000|2022-05-03 11:31:00|977.9|977.7|978|977.7|978|977.7|977.9|977.6|1374
1651577470000|2022-05-03 11:31:10|978.1|977.8|978.4|978.2|978.4|978.2|978.1|977.8|5582
1651577480000|2022-05-03 11:31:20|978.5|978.3|978.8|978.5|978.8|978.5|978.5|978.3|1646
1651577490000|2022-05-03 11:31:30|978.7|978.4|978.5|978.2|978.8|978.5|978.4|978.2|4533
1651577500000|2022-05-03 11:31:40|978.6|978.3|979|978.7|979.2|978.8|978.6|978.3|22
1651577510000|2022-05-03 11:31:50|978.9|978.6|979.3|979|979.3|979|978.9|978.6|4643
1651577520000|2022-05-03 11:32:00|979.4|979.1|979.4|979.1|979.4|979.1|979|978.7|5746
1651577530000|2022-05-03 11:32:10|979.5|979.2|979.6|979.3|979.7|979.3|979.4|979.2|0
1651577540000|2022-05-03 11:32:20|979.5||979.5||979.6||979.5||0
1651577550000|2022-05-03 11:32:30|979.6|979.2|980|979.7|980|979.7|979.3|979.1|13849
1651577560000|2022-05-03 11:32:40|979.9|979.6|979.8|979.6|979.9|979.6|979.8|979.5|1815
1651577570000|2022-05-03 11:32:50|979.7|979.5|980.2|979.8|980.2|980|979.6|979.2|19636
1651577580000|2022-05-03 11:33:00|980.1|979.9|980.1|979.8|980.1|979.9|980.1|979.8|0
1651577590000|2022-05-03 11:33:10|980|979.7|979.8|979.4|980.2|979.9|979.7|979.4|6396
1651577600000|2022-05-03 11:33:20|979.7||979.5||979.7||979.5||0
1651577610000|2022-05-03 11:33:30|979.4|979.3|978.8|978.5|979.4|979.3|978.8|978.5|566
1651577620000|2022-05-03 11:33:40|978.7|978.4|978.9|978.6|978.9|978.6|978.3|978.1|1552
1651577630000|2022-05-03 11:33:50|979|978.7|979|978.8|979.1|978.8|979|978.7|0
1651577640000|2022-05-03 11:34:00|978.9|978.7|978.3|977.9|978.9|978.8|978.3|977.9|7927
1651577650000|2022-05-03 11:34:10|978.4|978|978.5|978.2|978.5|978.2|978.3|978|0
1651577660000|2022-05-03 11:34:20|978.4|978.1|978.4|978.1|978.5|978.2|978.3|978.1|0
1651577670000|2022-05-03 11:34:30|978.3|978|978.3|978|978.4|978|978.2|977.9|433
1651577680000|2022-05-03 11:34:40|978.2|977.9|978.1|977.9|978.2|977.9|978|977.9|94
1651577690000|2022-05-03 11:34:50|978.2|978|978.4|978.2|978.5|978.2|978.2|978|2771
1651577700000|2022-05-03 11:35:00|978.5|978.3|979.2|979|979.2|979|978.5|978.3|7670
1651577710000|2022-05-03 11:35:10|979.1|978.9|979.6|979.2|979.6|979.2|979.1|978.9|4142
1651577720000|2022-05-03 11:35:20|979.5|979.1|979.3|979|979.6|979.2|979.2|978.9|4135
1651577730000|2022-05-03 11:35:30|979.4|979.1|979.5|979.3|979.5|979.3|979.2|979.1|2311
1651577740000|2022-05-03 11:35:40|979.4|979.2|979.7|979.4|979.8|979.4|979.4|979.2|3578
1651577750000|2022-05-03 11:35:50|979.8|979.5|979.8|979.6|979.9|979.6|979.7|979.5|2284
1651577760000|2022-05-03 11:36:00|979.7|979.5|979.5|979.2|979.8|979.6|979.4|979.1|5811
1651577770000|2022-05-03 11:36:10|979.4|979.1|979.7|979.5|979.8|979.5|979.4|979.1|0
1651577780000|2022-05-03 11:36:20|979.8|979.6|979.9|979.6|979.9|979.6|979.8|979.6|920
1651577790000|2022-05-03 11:36:30|979.8|979.7|980|979.6|980|979.8|979.8|979.6|4504
1651577800000|2022-05-03 11:36:40|980.1|979.7|980.2|979.9|980.4|980.1|980.1|979.7|11408
1651577810000|2022-05-03 11:36:50|980.1|980|980.2|979.9|980.4|980.1|980.1|979.7|4247
1651577820000|2022-05-03 11:37:00|980.1|979.8|980.1|979.9|980.2|979.9|980.1|979.8|254
1651577830000|2022-05-03 11:37:10|980|979.8|980.8|980.5|980.8|980.5|979.7|979.6|32902
1651577840000|2022-05-03 11:37:20|980.9|980.6|981.6|981.3|981.7|981.4|980.9|980.6|46101
1651577850000|2022-05-03 11:37:30|981.5|981.2|981.4|981.2|981.5|981.2|981.3|981|5022
1651577860000|2022-05-03 11:37:40|981.5|981.1|981.2|980.9|981.5|981.2|981.2|980.9|9409
1651577870000|2022-05-03 11:37:50|981.1|980.8|981.1|980.8|981.2|980.9|981.1|980.8|316
1651577880000|2022-05-03 11:38:00|981|980.7|981|980.7|981|980.7|980.9|980.7|762
1651577890000|2022-05-03 11:38:10|980.9|980.6|980.8|980.5|981|980.7|980.8|980.5|411
1651577900000|2022-05-03 11:38:20|980.7|980.7|980.7|980.5|980.7|980.7|980.7|980.5|8
1651577910000|2022-05-03 11:38:30|980.6|980.4|980.4|980|980.6|980.4|980.2|979.8|432
1651577920000|2022-05-03 11:38:40|980.3|980.1|980.5|980.1|980.5|980.2|980.3|980.1|0
1651577930000|2022-05-03 11:38:50|980.4|980|980.2|980|980.4|980|980.2|980|0
1651577940000|2022-05-03 11:39:00|980.1||980.2||980.2||980.1||0
1651577950000|2022-05-03 11:39:10|980.1|980.1|980.3|980|980.4|980.1|980.1|980|0
1651577960000|2022-05-03 11:39:20|980.2||980.2||980.2||980.2||0
1651577970000|2022-05-03 11:39:30|980.1|979.9|979.9|979.5|980.1|979.9|979.9|979.5|1524
1651577980000|2022-05-03 11:39:40|980|979.6|980.3|980|980.4|980|980|979.6|1201
1651577990000|2022-05-03 11:39:50|980.2|979.9|979.9|979.6|980.2|980|979.9|979.6|2966
1651578000000|2022-05-03 11:40:00|979.8|979.5|979.9|979.7|979.9|979.7|979.8|979.4|0
1651578010000|2022-05-03 11:40:10|980|979.8|980|979.8|980|979.9|979.9|979.6|3749
1651578020000|2022-05-03 11:40:20|979.9|979.7|979.6|979.3|979.9|979.7|979.6|979.3|0
1651578030000|2022-05-03 11:40:30|979.5|979.2|979.6|979.2|979.8|979.5|979.3|978.9|399
1651578040000|2022-05-03 11:40:40|979.7|979.3|979.6|979.2|979.7|979.4|979.6|979.2|0
1651578050000|2022-05-03 11:40:50|979.5|979.3|979.5|979.2|979.5|979.3|979.5|979.2|45
1651578060000|2022-05-03 11:41:00|979.6|979.3|979.6|979.4|979.6|979.4|979.6|979.3|0
1651578070000|2022-05-03 11:41:10|979.7|979.5|979.7|979.4|979.8|979.6|979.6|979.4|4777
1651578080000|2022-05-03 11:41:20||979.5||979.4||979.5||979.4|0
1651578090000|2022-05-03 11:41:30|979.6|979.3|979.6|979.3|979.7|979.3|979.5|979.3|844
1651578100000|2022-05-03 11:41:40|979.5|979.4|979.6|979.3|979.7|979.4|979.5|979.3|0
1651578110000|2022-05-03 11:41:50|979.7|979.4|979.5|979.3|979.7|979.4|979.5|979.2|2000
1651578120000|2022-05-03 11:42:00|979.6|979.2|979.5|979.2|979.7|979.2|979.4|979.2|1216
1651578130000|2022-05-03 11:42:10|979.6|979.3|980.3|980|980.4|980.1|979.6|979.3|25390
1651578140000|2022-05-03 11:42:20|980.4|980.1|980.3|980|980.5|980.1|980.1|980|9707
1651578150000|2022-05-03 11:42:30|980.2|980.1|980.5|980.2|980.5|980.2|980.1|980|0
1651578160000|2022-05-03 11:42:40|980.4|980.1|980.2|979.9|980.4|980.1|980|979.9|5639
1651578170000|2022-05-03 11:42:50|980.3|980|980.1|979.8|980.3|980|979.9|979.6|398
1651578180000|2022-05-03 11:43:00|980.2|979.9|980.4|980.1|980.4|980.1|980.1|979.8|23
1651578190000|2022-05-03 11:43:10|980.3||980.3||980.3||980.3||0
1651578200000|2022-05-03 11:43:20|980.2|980|980.3|980|980.3|980.1|980.1|980|3936
1651578210000|2022-05-03 11:43:30|980.4|980.1|980.3|980.1|980.4|980.1|980.2|980|173
1651578220000|2022-05-03 11:43:40|980.2|979.9|979.7|979.4|980.2|979.9|979.7|979.4|8585
1651578230000|2022-05-03 11:43:50|979.8|979.5|979.7|979.4|979.8|979.5|979.6|979.3|0
1651578240000|2022-05-03 11:44:00|979.8|979.3|979.6|979.4|979.8|979.5|979.6|979.3|0
1651578250000|2022-05-03 11:44:10|979.5|979.5|979.6|979.3|979.6|979.5|979.5|979.3|168
1651578260000|2022-05-03 11:44:20|979.5||979.5||979.5||979.5||0
1651578270000|2022-05-03 11:44:30|979.4|979.2|978.7|978.4|979.4|979.2|978.7|978.4|3121
1651578280000|2022-05-03 11:44:40|978.6|978.3|979.2|978.8|979.2|978.8|978.5|978.2|5691
1651578290000|2022-05-03 11:44:50|979.1|978.9|979.6|979.2|979.6|979.3|979.1|978.9|4915
1651578300000|2022-05-03 11:45:00|979.5|979.1|980.1|979.8|980.2|979.9|979.5|979.1|704
1651578310000|2022-05-03 11:45:10|980|979.7|980|979.6|980.2|979.8|979.9|979.6|0
1651578320000|2022-05-03 11:45:20|979.9|979.5|979.6|979.3|980|979.6|979.5|979.2|0
1651578330000|2022-05-03 11:45:30|979.5|979.2|979.5|979.2|979.6|979.3|979.3|979.1|0
1651578340000|2022-05-03 11:45:40|979.6|979.3|979.6|979.3|979.6|979.4|979.6|979.3|0
1651578350000|2022-05-03 11:45:50|979.7|979.4|979.9|979.6|980|979.7|979.7|979.4|635
1651578360000|2022-05-03 11:46:00|979.8|979.5|979.7|979.4|979.8|979.5|979.6|979.4|399
1651578370000|2022-05-03 11:46:10|979.6|979.3|979.6|979.2|979.6|979.3|979.4|979.1|407
1651578380000|2022-05-03 11:46:20|979.5|979.3|979.4|979.1|979.5|979.3|979.4|979.1|0
1651578390000|2022-05-03 11:46:30||979.2||979.2||979.2||979.1|0
1651578400000|2022-05-03 11:46:40|979.3||979.4||979.4||979.3||0
1651578410000|2022-05-03 11:46:50|979.5|979.3|980|979.7|980|979.7|979.5|979.3|3535
1651578420000|2022-05-03 11:47:00|979.9|979.8|980|979.8|980|979.8|979.9|979.7|0
1651578430000|2022-05-03 11:47:10|979.9|979.7|979.9|979.8|980|979.8|979.9|979.6|663
1651578440000|2022-05-03 11:47:20|980|979.9|980.3|980|980.4|980|980|979.8|4727
1651578450000|2022-05-03 11:47:30|980.2|979.9|979.8|979.5|980.2|979.9|979.6|979.3|9694
1651578460000|2022-05-03 11:47:40|979.9|979.6|979.7|979.4|980.2|979.9|979.7|979.4|1305
1651578470000|2022-05-03 11:47:50|979.6|979.3|979.9|979.5|979.9|979.6|979.5|979.3|313
1651578480000|2022-05-03 11:48:00|979.8|979.4|979.8|979.5|979.9|979.5|979.6|979.3|1631
1651578490000|2022-05-03 11:48:10|979.7|979.4|980.1|979.7|980.4|980.3|979.7|979.4|12287
1651578500000|2022-05-03 11:48:20|980|979.8|980|979.7|980.2|979.9|979.9|979.7|55
1651578510000|2022-05-03 11:48:30|979.9|979.6|979.6|979.3|980|979.8|979.5|979.2|413
1651578520000|2022-05-03 11:48:40|979.5|979.2|979.6|979.3|979.8|979.5|979.3|979.1|3230
1651578530000|2022-05-03 11:48:50|979.7|979.4|980|979.8|980|979.8|979.6|979.3|0
1651578540000|2022-05-03 11:49:00|980.1|979.9|980|979.8|980.7|980.6|980|979.8|8328
1651578550000|2022-05-03 11:49:10|979.9|979.7|980.2|979.8|980.2|979.9|979.8|979.5|493
1651578560000|2022-05-03 11:49:20|980.3|979.9|980.5|980.1|980.5|980.2|980|979.8|240
1651578570000|2022-05-03 11:49:30|980.6|980.2|980.6|980.4|980.7|980.4|980.4|980.2|16
1651578580000|2022-05-03 11:49:40|980.7|980.5|980.8|980.5|980.8|980.6|980.6|980.4|1858
1651578590000|2022-05-03 11:49:50|980.9|980.6|980.5|980.2|980.9|980.6|980.4|980|442
1651578600000|2022-05-03 11:50:00|980.6|980.3|980.7|980.3|980.7|980.4|980.5|980.1|0
1651578610000|2022-05-03 11:50:10|980.6|980.4|980.6|980.2|980.7|980.4|980.4|980.2|0
1651578620000|2022-05-03 11:50:20|980.7|980.3|980.1|979.9|980.7|980.4|980.1|979.8|422
1651578630000|2022-05-03 11:50:30|980.2|979.8|979.8|979.5|980.2|979.9|979.7|979.4|0
1651578640000|2022-05-03 11:50:40|979.9|979.6|980.1|979.7|980.3|980|979.9|979.6|5446
1651578650000|2022-05-03 11:50:50|980|979.8|980.2|979.9|980.2|979.9|980|979.7|2886
1651578660000|2022-05-03 11:51:00|980.1|979.8|979.8|979.5|980.2|979.8|979.8|979.5|1289
1651578670000|2022-05-03 11:51:10|979.7|979.6|980.2|979.9|980.2|979.9|979.6|979.6|17
1651578680000|2022-05-03 11:51:20|980.1|979.8|980.2|979.8|980.4|980.1|980|979.8|1967
1651578690000|2022-05-03 11:51:30|980.3|979.9|980.2|980|980.3|980.1|980.1|979.8|920
1651578700000|2022-05-03 11:51:40|980.3|980.1|980.6|980.2|980.8|980.6|980.3|980|355
1651578710000|2022-05-03 11:51:50|980.5|980.3|980.4|980|980.6|980.3|980.2|979.9|805
1651578720000|2022-05-03 11:52:00|980.5|980.1|980.4|980.1|980.5|980.2|980.4|980|0
1651578730000|2022-05-03 11:52:10|980.3|980.2|980.5|980.1|980.5|980.2|980.3|980.1|173
1651578740000|2022-05-03 11:52:20|980.4|980.2|980.1|979.8|980.5|980.2|980|979.7|2444
1651578750000|2022-05-03 11:52:30|980|979.7|980.1|979.9|980.1|979.9|979.9|979.6|0
1651578760000|2022-05-03 11:52:40|980.2|980|980.3|979.9|980.5|980.2|980.1|979.8|1996
1651578770000|2022-05-03 11:52:50|980.2|980|980.5|980.2|980.5|980.2|980.2|979.9|113
1651578780000|2022-05-03 11:53:00|980.4|980.1|981.1|980.7|981.1|980.8|980.4|980|1449
1651578790000|2022-05-03 11:53:10|981|980.8|980.6|980.3|981.1|980.8|980.5|980.3|1402
1651578800000|2022-05-03 11:53:20|980.5|980.4|980.6|980.4|980.6|980.4|980.5|980.4|0
1651578810000|2022-05-03 11:53:30|980.7|980.5|981|980.6|981|980.7|980.7|980.4|11
1651578820000|2022-05-03 11:53:40|980.9|980.7|981|980.6|981|980.8|980.8|980.4|653
1651578830000|2022-05-03 11:53:50|980.9|980.5|981.1|980.7|981.3|981.1|980.9|980.5|2541
1651578840000|2022-05-03 11:54:00|981|980.8|981.5|981.2|981.5|981.3|981|980.7|1302
1651578850000|2022-05-03 11:54:10|981.4|981.1|980.9|980.7|981.4|981.1|980.8|980.5|9333
1651578860000|2022-05-03 11:54:20|981|980.6|980.9|980.5|981.1|980.6|980.7|980.4|403
1651578870000|2022-05-03 11:54:30|981|980.6|981|980.7|981.1|980.8|980.9|980.5|348
1651578880000|2022-05-03 11:54:40|981.1|980.6|981.3|980.9|981.5|981.2|981.1|980.6|3677
1651578890000|2022-05-03 11:54:50|981.4|981|981.4|981|981.4|981.1|981.2|980.9|564
1651578900000|2022-05-03 11:55:00|981.5|981.1|981.8|981.5|981.9|981.6|981.5|981.1|0
1651578910000|2022-05-03 11:55:10|981.9|981.4|981.5|981.2|981.9|981.4|981.4|981.1|539
1651578920000|2022-05-03 11:55:20||981.3||981.2||981.3||981.2|0
1651578930000|2022-05-03 11:55:30|981.6|981.3|981.7|981.4|982|981.6|981.6|981.3|71
1651578940000|2022-05-03 11:55:40|981.6|981.3|981.5|981.3|981.8|981.5|981.4|981.1|12910
1651578950000|2022-05-03 11:55:50|981.4|981.2|981.6|981.4|981.8|981.5|981.4|981.2|1443
1651578960000|2022-05-03 11:56:00|981.5|981.3|981.4|981|981.7|981.4|981.3|981|1373
1651578970000|2022-05-03 11:56:10|981.3|980.9|981.3|981.1|981.6|981.3|981.2|980.9|0
1651578980000|2022-05-03 11:56:20|981.2|981|980.9|980.6|981.3|981|980.8|980.6|1353
1651578990000|2022-05-03 11:56:30|980.8|980.7|981.2|980.9|981.2|980.9|980.8|980.7|3000
1651579000000|2022-05-03 11:56:40|981.1|980.8|981|980.7|981.1|980.8|981|980.7|0
1651579010000|2022-05-03 11:56:50|981.1|980.8|981.1|980.7|981.2|981|981.1|980.7|0
1651579020000|2022-05-03 11:57:00|981|980.8|980.9|980.7|981|980.8|980.8|980.6|0
1651579030000|2022-05-03 11:57:10|981|980.8|981.1|980.7|981.1|980.8|981|980.7|0
1651579040000|2022-05-03 11:57:20|981|980.8|981.1|980.7|981.1|980.8|981|980.7|0
1651579050000|2022-05-03 11:57:30|981|980.6|980.6|980.3|981|980.6|980.5|980.3|1129
1651579060000|2022-05-03 11:57:40|980.7|980.2|980.3|980|980.7|980.2|980.3|980|441
1651579070000|2022-05-03 11:57:50|980.4|980.1|980.3|980|980.4|980.1|980.2|979.9|0
1651579080000|2022-05-03 11:58:00|980.2|979.9|980.4|980.2|980.4|980.2|979.9|979.6|2877
1651579090000|2022-05-03 11:58:10|980.6|980.3|980.9|980.6|980.9|980.6|980.6|980.3|351
1651579100000|2022-05-03 11:58:20|980.8|980.5|980.7|980.5|980.9|980.5|980.7|980.4|0
1651579110000|2022-05-03 11:58:30|980.6|980.4|980.6|980.3|980.6|980.4|980.6|980.3|399
1651579120000|2022-05-03 11:58:40|980.5|980.4|980.5|980.2|980.6|980.4|980.4|980|0
1651579130000|2022-05-03 11:58:50|980.6|980.3|980.6|980.3|980.6|980.4|980.5|980.2|3460
1651579140000|2022-05-03 11:59:00|980.5|980.4|980.6|980.3|980.6|980.4|980.5|980.3|1872
1651579150000|2022-05-03 11:59:10|980.5||980.6||980.6||980.5||0
1651579160000|2022-05-03 11:59:20|980.7|980.4|980.8|980.5|980.8|980.6|980.7|980.4|1228
1651579170000|2022-05-03 11:59:30|980.7||980.8||980.8||980.7||0
1651579180000|2022-05-03 11:59:40|980.9|980.6|980.7|980.6|980.9|980.6|980.7|980.5|0
1651579190000|2022-05-03 11:59:50|980.8|980.5|980.8|980.5|980.8|980.5|980.7|980.5|17
1651579200000|2022-05-03 12:00:00|980.7|980.4|981.2|980.8|981.2|980.9|980.6|980.4|1384
1651579210000|2022-05-03 12:00:10|981.1|980.9|981.2|980.9|981.3|981|981|980.8|0
1651579220000|2022-05-03 12:00:20|981.1|980.8|981|980.7|981.1|980.8|980.8|980.4|1579
1651579230000|2022-05-03 12:00:30|980.9|980.6|981.2|980.8|981.2|980.9|980.9|980.6|651
1651579240000|2022-05-03 12:00:40|981.3|980.9|980.6|980.3|981.3|981.2|980.5|980.2|2970
1651579250000|2022-05-03 12:00:50|980.7|980.4|980.9|980.5|980.9|980.6|980.7|980.4|30
1651579260000|2022-05-03 12:01:00|980.8|980.6|980.8|980.5|980.9|980.7|980.8|980.5|986
1651579270000|2022-05-03 12:01:10|980.7|980.6|980.8|980.5|980.9|980.7|980.7|980.5|0
1651579280000|2022-05-03 12:01:20|980.9||980.8||980.9||980.8||0
1651579290000|2022-05-03 12:01:30|980.7|980.6|980.8|980.5|980.9|980.7|980.7|980.5|1395
1651579300000|2022-05-03 12:01:40|980.9|980.6|980.8|980.5|980.9|980.6|980.6|980.5|4
1651579310000|2022-05-03 12:01:50|980.9|980.6|980.9|980.6|980.9|980.7|980.8|980.5|1392
1651579320000|2022-05-03 12:02:00|980.8|980.5|981|980.7|981|980.9|980.7|980.4|1482
1651579330000|2022-05-03 12:02:10|981.1|980.8|981|980.9|981.5|981.3|981|980.7|27047
1651579340000|2022-05-03 12:02:20|981.1|980.8|980.8|980.6|981.1|980.8|980.5|980.3|9232
1651579350000|2022-05-03 12:02:30|980.9|980.7|980.7|980.5|980.9|980.7|980.6|980.3|4411
1651579360000|2022-05-03 12:02:40|980.8|980.6|980.9|980.6|980.9|980.7|980.8|980.5|1062
1651579370000|2022-05-03 12:02:50|980.8|980.7|980.8|980.6|980.9|980.7|980.8|980.6|100
1651579380000|2022-05-03 12:03:00|980.7|980.5|980.7|980.4|980.7|980.5|980.5|980.2|1343
1651579390000|2022-05-03 12:03:10|980.6|980.3|981|980.7|981|980.7|980.6|980.3|500
1651579400000|2022-05-03 12:03:20|981.1|980.8|980.9|980.6|981.1|980.8|980.8|980.5|0
1651579410000|2022-05-03 12:03:30|981|980.7|980.8|980.6|981.1|980.7|980.8|980.6|0
1651579420000|2022-05-03 12:03:40|980.9|980.4|980.6|980.3|980.9|980.5|980.5|980.3|410
1651579430000|2022-05-03 12:03:50|980.5|980.2|980.9|980.5|981|980.8|980.4|980.1|6276
1651579440000|2022-05-03 12:04:00|980.8|980.6|981.2|980.9|981.3|981|980.8|980.6|1493
1651579450000|2022-05-03 12:04:10|981.1|980.8|981.2|980.8|981.3|981|981.1|980.8|432
1651579460000|2022-05-03 12:04:20|981.3|980.9|980.9|980.8|981.3|981|980.9|980.7|100
1651579470000|2022-05-03 12:04:30|980.8|980.7|981|980.7|981|980.8|980.8|980.7|432
1651579480000|2022-05-03 12:04:40|980.9||980.9||980.9||980.9||0
1651579490000|2022-05-03 12:04:50|981|980.8|981.2|980.9|981.2|981|980.9|980.7|3
1651579500000|2022-05-03 12:05:00|981.3|981|981.7|981.4|981.7|981.5|981.3|981|7378
1651579510000|2022-05-03 12:05:10|981.8|981.5|981|980.7|981.8|981.7|981|980.7|14856
1651579520000|2022-05-03 12:05:20|980.9|980.8|980.8|980.6|981|980.8|980.8|980.6|0
1651579530000|2022-05-03 12:05:30|980.7|980.5|980.7|980.4|980.8|980.6|980.6|980.3|432
1651579540000|2022-05-03 12:05:40|980.6|980.3|980.6|980.3|980.7|980.4|980.5|980.3|563
1651579550000|2022-05-03 12:05:50|980.7|980.4|980.4|980.2|980.7|980.4|980.4|980.2|1210
1651579560000|2022-05-03 12:06:00|980.3|980.1|980.4|980.1|980.4|980.1|980.1|979.8|13126
1651579570000|2022-05-03 12:06:10|980.3|980.2|980.4|980.1|980.4|980.2|980.2|979.9|191
1651579580000|2022-05-03 12:06:20|980.3|980.2|980.2|980|980.3|980.2|980.2|980|0
1651579590000|2022-05-03 12:06:30|980.1|979.8|979.8|979.5|980.1|979.8|979.7|979.4|3261
1651579600000|2022-05-03 12:06:40|979.9|979.6|980.3|980.1|980.5|980.1|979.9|979.6|4386
1651579610000|2022-05-03 12:06:50|980.2|980|980.2|979.9|980.3|980|980.2|979.9|673
1651579620000|2022-05-03 12:07:00|980.1|979.8|979.7|979.4|980.1|979.8|979.7|979.4|0
1651579630000|2022-05-03 12:07:10|979.6|979.3|979.7|979.5|980|979.6|979.4|979.2|0
1651579640000|2022-05-03 12:07:20|979.9|979.6|979.8|979.5|980|979.7|979.8|979.5|877
1651579650000|2022-05-03 12:07:30|979.7|979.4|979.5|979.1|979.7|979.4|979.4|979.1|1218
1651579660000|2022-05-03 12:07:40|979.6|979.2|979.7|979.3|979.8|979.5|979.6|979.2|540
1651579670000|2022-05-03 12:07:50|979.8|979.4|980|979.6|980|979.7|979.7|979.4|0
1651579680000|2022-05-03 12:08:00|979.9|979.5|979.9|979.5|979.9|979.6|979.8|979.5|0
1651579690000|2022-05-03 12:08:10|979.8|979.6|979.8|979.5|979.8|979.6|979.8|979.5|0
1651579700000|2022-05-03 12:08:20|979.7|979.4|979.5|979.3|979.7|979.4|979.5|979.2|408
1651579710000|2022-05-03 12:08:30|979.7|979.4|979.9|979.6|980|979.6|979.7|979.4|1
1651579720000|2022-05-03 12:08:40|979.8|979.5|979.4|979.1|979.8|979.5|979.4|979.1|430
1651579730000|2022-05-03 12:08:50|979.5|979.2|979.4|979.1|979.5|979.2|979.2|979|1367
1651579740000|2022-05-03 12:09:00|979.3|979|979.5|979.2|979.6|979.3|979.3|979|2343
1651579750000|2022-05-03 12:09:10|979.4|979.1|979.2|978.9|979.4|979.1|979.1|978.8|2084
1651579760000|2022-05-03 12:09:20|979.3|979|979.3|979|979.4|979.1|979.2|978.9|0
1651579770000|2022-05-03 12:09:30|979.4|978.9|979.2|979|979.4|979.1|979.2|978.9|260
1651579780000|2022-05-03 12:09:40|979.1|978.9|979.1|978.8|979.4|979|979|978.8|422
1651579790000|2022-05-03 12:09:50|979|978.7|978.8|978.5|979|978.7|978.4|978.1|3562
1651579800000|2022-05-03 12:10:00|978.9|978.6|979.5|979.3|979.6|979.3|978.7|978.5|22133
1651579810000|2022-05-03 12:10:10|979.6|979.2|979.3|978.9|979.6|979.3|979.2|978.9|546
1651579820000|2022-05-03 12:10:20|979.2|979|979.5|979.1|979.5|979.2|979.2|978.9|1430
1651579830000|2022-05-03 12:10:30|979.4|979.2|979.5|979.2|979.5|979.3|979.4|979.1|0
1651579840000|2022-05-03 12:10:40||979.3||979.3||979.3||979.3|0
1651579850000|2022-05-03 12:10:50|979.4|979.2|979.9|979.6|980|979.7|979.4|979.2|2052
1651579860000|2022-05-03 12:11:00|979.8|979.5|979.8|979.5|979.9|979.6|979.6|979.3|4000
1651579870000|2022-05-03 12:11:10|979.7|979.4|980|979.6|980|979.8|979.6|979.4|4322
1651579880000|2022-05-03 12:11:20|979.9|979.7|979.9|979.6|979.9|979.9|979.9|979.6|0
1651579890000|2022-05-03 12:11:30|979.8|979.5|979.9|979.6|979.9|979.6|979.8|979.5|0
1651579900000|2022-05-03 12:11:40|979.8||979.9||979.9||979.8||0
1651579910000|2022-05-03 12:11:50|980|979.7|979.8|979.6|980|979.8|979.8|979.6|898
1651579920000|2022-05-03 12:12:00|979.7|979.5|979.6|979.4|979.9|979.5|979.4|979.2|1193
1651579930000|2022-05-03 12:12:10|979.7|979.5|979.9|979.6|979.9|979.6|979.7|979.5|0
1651579940000|2022-05-03 12:12:20|980|979.7|980.1|980|980.2|980.1|980|979.6|2727
1651579950000|2022-05-03 12:12:30|980|979.9|980.1|980|980.1|980|980|979.7|1763
1651579960000|2022-05-03 12:12:40||979.9||979.9||979.9||979.9|0
1651579980000|2022-05-03 12:13:00|980|979.8|979.6|979.3|980.1|979.8|979.6|979.2|1932
1651579990000|2022-05-03 12:13:10|979.5|979.2|979.5|979.3|979.6|979.3|979.4|979.1|0
1651580000000|2022-05-03 12:13:20|979.6|979.4|979.8|979.5|979.8|979.5|979.6|979.3|352
1651580010000|2022-05-03 12:13:30|979.9|979.6|979.8|979.5|979.9|979.6|979.7|979.5|0
1651580020000|2022-05-03 12:13:40|979.9|979.6|979.9|979.5|979.9|979.6|979.9|979.5|0
1651580030000|2022-05-03 12:13:50|979.8|979.6|979.9|979.6|980|979.8|979.7|979.5|624
1651580040000|2022-05-03 12:14:00|979.8|979.7|979.7|979.5|979.8|979.7|979.7|979.4|876
1651580050000|2022-05-03 12:14:10|979.8|979.6|979.9|979.6|980|979.7|979.8|979.6|1458
1651580060000|2022-05-03 12:14:20|979.8|979.5|979.6|979.3|979.9|979.5|979.6|979.3|404
1651580070000|2022-05-03 12:14:30|979.7|979.4|979.6|979.5|979.7|979.5|979.6|979.3|0
1651580080000|2022-05-03 12:14:40|979.5|979.4|979.6|979.3|979.6|979.4|979.5|979.3|300
1651580090000|2022-05-03 12:14:50|979.5|979.2|979.4|979.2|979.5|979.3|979.4|979.1|735
1651580100000|2022-05-03 12:15:00|979.5|979.3|979.8|979.6|979.9|979.6|979.5|979.3|4656
1651580110000|2022-05-03 12:15:10|979.9||979.9||979.9||979.8||0
1651580120000|2022-05-03 12:15:20|980|979.7|980.1|979.8|980.1|979.8|979.9|979.6|806
1651580130000|2022-05-03 12:15:30|980|979.7|979.9|979.7|980.1|980|979.8|979.5|563
1651580140000|2022-05-03 12:15:40|979.8|979.6|980.1|979.9|980.1|979.9|979.7|979.4|2002
1651580150000|2022-05-03 12:15:50||980||979.8||980||979.8|0
1651580160000|2022-05-03 12:16:00|980.2|979.9|980.4|980.3|980.4|980.3|980.1|979.9|6245
1651580170000|2022-05-03 12:16:10|980.5|980.2|980.6|980.2|980.8|980.6|980.3|980|1402
1651580180000|2022-05-03 12:16:20|980.5|980.3|980.6|980.3|980.6|980.3|980.4|980.2|0
1651580190000|2022-05-03 12:16:30|980.7|980.4|980.8|980.4|980.8|980.5|980.6|980.3|0
1651580200000|2022-05-03 12:16:40|980.7|980.5|980.8|980.5|980.9|980.6|980.6|980.5|0
1651580210000|2022-05-03 12:16:50|980.7|980.4|980.4|980|980.7|980.4|980.3|980|438
1651580220000|2022-05-03 12:17:00|980.3|980.1|979.7|979.5|980.4|980.1|979.6|979.4|440
1651580230000|2022-05-03 12:17:10|979.8|979.4|979.8|979.5|979.9|979.5|979.7|979.4|0
1651580240000|2022-05-03 12:17:20|979.7|979.4|979.5|979.2|979.8|979.5|979.4|979.2|1381
1651580250000|2022-05-03 12:17:30|979.4|979.1|979.4|979.1|979.4|979.3|979.4|979.1|6533
1651580260000|2022-05-03 12:17:40|979.3|979|979.4|979.1|979.4|979.1|979.2|978.9|817
1651580270000|2022-05-03 12:17:50|979.3|979|979.4|979.2|979.4|979.2|979.3|979|0
1651580280000|2022-05-03 12:18:00|979.3|979.1|978.9|978.6|979.3|979.1|978.8|978.6|451
1651580290000|2022-05-03 12:18:10|978.8|978.5|978.7|978.5|979|978.7|978.7|978.4|0
1651580300000|2022-05-03 12:18:20||978.4||978.5||978.5||978.4|13
1651580310000|2022-05-03 12:18:30|978.8|978.6|978.7|978.5|978.8|978.7|978.7|978.4|10017
1651580320000|2022-05-03 12:18:40|978.6|978.4|978.7|978.4|978.7|978.4|978.3|978|426
1651580330000|2022-05-03 12:18:50|978.6|978.3|978.5|978.2|978.6|978.4|978.4|978.2|0
1651580340000|2022-05-03 12:19:00|978.6|978.3|978.5|978.2|978.6|978.3|978.4|978|8487
1651580360000|2022-05-03 12:19:20||978.3||978.2||978.3||978.2|0
1651580370000|2022-05-03 12:19:30||978.3||978.2||978.3||978.2|0
1651580380000|2022-05-03 12:19:40|978.4|978.1|978.5|978.2|978.5|978.2|977.9|977.7|15686
1651580390000|2022-05-03 12:19:50|978.4|978.1|979.1|978.8|979.2|978.9|978.4|978.1|17608
1651580400000|2022-05-03 12:20:00|979.2|978.9|979|978.7|979.4|979.1|978.7|978.5|2249
1651580410000|2022-05-03 12:20:10|979.1|978.9|978.9|978.6|979.2|978.9|978.8|978.6|1646
1651580420000|2022-05-03 12:20:20|979|978.7|978.6|978.3|979|978.7|978.6|978.3|1303
1651580430000|2022-05-03 12:20:30|978.7|978.4|978.9|978.5|979|978.6|978.7|978.4|86
1651580440000|2022-05-03 12:20:40|978.8|978.6|979.1|978.8|979.2|978.9|978.8|978.6|0
1651580450000|2022-05-03 12:20:50|979.2|978.9|979|978.8|979.2|978.9|979|978.8|0
1651580460000|2022-05-03 12:21:00|979.1|978.9|978.8|978.5|979.2|978.9|978.7|978.4|1609
1651580470000|2022-05-03 12:21:10|978.9|978.6|979.4|979.1|979.4|979.1|978.9|978.6|1996
1651580480000|2022-05-03 12:21:20|979.5|979.2|979.2|979|979.5|979.2|979.2|979|0
1651580490000|2022-05-03 12:21:30|979.3||979.3||979.3||979.2||0
1651580500000|2022-05-03 12:21:40|979.2||979.3||979.3||979.2||0
1651580510000|2022-05-03 12:21:50|979.4|979.1|979.5|979.3|979.5|979.3|979.3|979.1|1
1651580520000|2022-05-03 12:22:00|979.6|979.4|980|979.7|980|979.8|979.6|979.4|5952
1651580530000|2022-05-03 12:22:10|979.9|979.6|980.1|979.8|980.2|979.8|979.9|979.6|1675
1651580540000|2022-05-03 12:22:20|980|979.9|980.1|979.8|980.1|979.9|979.9|979.7|500
1651580550000|2022-05-03 12:22:30|980|979.7|979.7|979.4|980.1|979.8|979.7|979.4|1205
1651580560000|2022-05-03 12:22:40|979.6|979.3|979.7|979.6|979.8|979.6|979.4|979.1|2206
1651580570000|2022-05-03 12:22:50|979.9|979.7|979.6|979.2|980|979.7|979.5|979.2|404
1651580580000|2022-05-03 12:23:00|979.5|979.1|979.3|979|979.7|979.4|979.2|978.8|1744
1651580590000|2022-05-03 12:23:10|979.2|978.9|979.2|979|979.3|979|979.2|978.9|62
1651580610000|2022-05-03 12:23:30|979.1|978.9|979.1|978.8|979.1|978.9|979|978.7|30
1651580620000|2022-05-03 12:23:40|979.2|978.9|979.4|979.1|979.5|979.1|979|978.9|1393
1651580630000|2022-05-03 12:23:50|979.3|979|979.4|979.1|979.4|979.1|979.2|979|0
1651580640000|2022-05-03 12:24:00|979.5|979.2|979.6|979.3|979.6|979.3|979.3|979|500
1651580650000|2022-05-03 12:24:10|979.5|979.2|979.5|979.2|979.6|979.2|979.4|979.1|0
1651580670000|2022-05-03 12:24:30|979.6|979.3|979.5|979.2|979.6|979.3|979.4|979.2|0
1651580680000|2022-05-03 12:24:40|979.4|979.3|979.6|979.3|979.9|979.6|979.4|979.2|843
1651580690000|2022-05-03 12:24:50|979.5|979.2|979.5|979.3|979.5|979.3|979.5|979.2|0
1651580700000|2022-05-03 12:25:00|979.4|979.4|979.5|979.2|979.5|979.4|979.4|979.2|0
1651580710000|2022-05-03 12:25:10|979.4|979.3|979.5|979.3|979.5|979.3|979.4|979.3|0
1651580720000|2022-05-03 12:25:20|979.7|979.4|979.5|979.3|979.8|979.4|979.5|979.3|2808
1651580730000|2022-05-03 12:25:30|979.6|979.4|979.4|979.2|979.7|979.4|979.4|979.2|1881
1651580740000|2022-05-03 12:25:40|979.3|979.1|979.5|979.3|979.6|979.3|979.2|979|1345
1651580750000|2022-05-03 12:25:50|979.4|979.4|979.5|979.3|979.5|979.4|979.4|979.3|15
1651580760000|2022-05-03 12:26:00|979.6|979.4|979.6|979.3|979.7|979.4|979.6|979.3|521
1651580770000|2022-05-03 12:26:10|979.5|979.2|979.5|979.3|979.6|979.3|979.5|979.2|1050
1651580780000|2022-05-03 12:26:20|979.6||979.5||979.6||979.5||0
1651580790000|2022-05-03 12:26:30|979.4|979.2|979.3|979.1|979.4|979.2|979.2|978.9|2459
1651580800000|2022-05-03 12:26:40|979.4|979|979.5|979.1|979.5|979.2|979.4|979|3173
1651580810000|2022-05-03 12:26:50||979.2||979.2||979.4||979.2|0
1651580820000|2022-05-03 12:27:00|979.6|979.3|979.8|979.6|979.9|979.6|979.6|979.3|876
1651580830000|2022-05-03 12:27:10|979.9|979.5|979.7|979.4|979.9|979.6|979.6|979.4|630
1651580840000|2022-05-03 12:27:20|979.8|979.5|979.6|979.3|979.8|979.6|979.6|979.3|562
1651580850000|2022-05-03 12:27:30|979.7|979.4|980|979.7|980|979.8|979.6|979.3|2982
1651580860000|2022-05-03 12:27:40|979.9|979.8|979.9|979.6|979.9|979.8|979.9|979.6|0
1651580870000|2022-05-03 12:27:50|980|979.7|980|979.7|980|979.7|980|979.6|0
1651580880000|2022-05-03 12:28:00|979.9|979.6|979.6|979.4|979.9|979.7|979.6|979.4|2889
1651580890000|2022-05-03 12:28:10|979.5|979.3|979.7|979.5|979.7|979.5|979.5|979.3|1687
1651580900000|2022-05-03 12:28:20|979.6|979.4|979.6|979.3|979.7|979.4|979.5|979.1|478
1651580910000|2022-05-03 12:28:30|979.5|979.2|979.4|979.2|979.5|979.3|979.1|978.9|7030
1651580920000|2022-05-03 12:28:40|979.3|979.1|979.4|979.1|979.4|979.2|979.3|979.1|1125
1651580930000|2022-05-03 12:28:50|979.5|979.2|979.7|979.4|979.9|979.7|979.5|979.2|8737
1651580940000|2022-05-03 12:29:00|979.6|979.3|980|979.9|980|979.9|979.6|979.3|1679
1651580950000|2022-05-03 12:29:10|980.1|980|979.8|979.5|980.8|980.5|979.7|979.5|25819
1651580960000|2022-05-03 12:29:20|979.7|979.4|979.5|979.3|979.7|979.4|979.3|979|597
1651580970000|2022-05-03 12:29:30|979.6|979.2|979.7|979.4|979.8|979.5|979.5|979.2|2942
1651580980000|2022-05-03 12:29:40|979.8|979.5|979.6|979.4|979.8|979.6|979.6|979.4|399
1651580990000|2022-05-03 12:29:50|979.5|979.3|979.4|979.1|979.5|979.3|979.3|979|438
1651581000000|2022-05-03 12:30:00|979.3|979|979.2|979|979.3|979|979.2|979|0
1651581010000|2022-05-03 12:30:10|979.1|978.9|979.3|979.1|979.3|979.1|979|978.8|818
1651581020000|2022-05-03 12:30:20|979.4|979.2|979.4|979.1|979.5|979.3|979.3|979.1|4225
1651581030000|2022-05-03 12:30:30|979.3|979|979.4|979.1|979.5|979.3|979.2|979|9013
1651581040000|2022-05-03 12:30:40|979.5|979.2|979.7|979.4|979.8|979.5|979.5|979.1|1940
1651581050000|2022-05-03 12:30:50|979.8|979.5|979.8|979.5|979.8|979.6|979.8|979.5|0
1651581060000|2022-05-03 12:31:00|979.7|979.4|979.7|979.5|979.8|979.5|979.6|979.4|0
1651581070000|2022-05-03 12:31:10|979.8|979.6|979.7|979.4|979.8|979.6|979.6|979.4|0
1651581080000|2022-05-03 12:31:20|979.6|979.3|979.5|979.2|979.7|979.3|979.3|979|1116
1651581090000|2022-05-03 12:31:30|979.4|979.1|979.4|979.1|979.5|979.3|979.4|979|0
1651581100000|2022-05-03 12:31:40|979.5|979.2|979.5|979.4|979.5|979.4|979.4|979.1|0
1651581110000|2022-05-03 12:31:50|979.6|979.5|980.4|980.1|980.6|980.3|979.6|979.4|8650
1651581120000|2022-05-03 12:32:00|980.3|980|979.9|979.6|980.3|980|979.8|979.5|1205
1651581130000|2022-05-03 12:32:10|980|979.5|979.6|979.2|980|979.7|979.5|979.2|430
1651581140000|2022-05-03 12:32:20|979.5|979.3|979.9|979.6|979.9|979.6|979.5|979.3|531
1651581150000|2022-05-03 12:32:30|979.8|979.5|979.4|979.1|979.8|979.5|979.3|979|867
1651581160000|2022-05-03 12:32:40|979.5|979|979.7|979.4|979.8|979.4|979.3|979|239
1651581170000|2022-05-03 12:32:50|979.8|979.5|980|979.7|980.1|979.7|979.8|979.4|0
1651581180000|2022-05-03 12:33:00|980.1|979.8|980.2|980|980.2|980.1|979.9|979.7|4125
1651581190000|2022-05-03 12:33:10|980.1|979.9|980.3|980|980.4|980.1|980.1|979.8|296
1651581200000|2022-05-03 12:33:20|980.2|979.9|980|979.7|980.3|980.1|979.9|979.7|2042
1651581210000|2022-05-03 12:33:30|980.1|979.8|980.2|979.9|980.2|979.9|980.1|979.7|0
1651581220000|2022-05-03 12:33:40|980.1|979.8|980|979.7|980.3|980|980|979.7|438
1651581230000|2022-05-03 12:33:50|979.9|979.8|980.1|979.8|980.3|980|979.9|979.8|0
1651581240000|2022-05-03 12:34:00|980.2|979.9|980.3|979.9|980.6|980.3|980.2|979.9|12745
1651581250000|2022-05-03 12:34:10|980.2|980|980.3|980|980.3|980|979.8|979.5|1410
1651581260000|2022-05-03 12:34:20|980.2|980.1|980.2|980|980.3|980.1|980.1|979.9|595
1651581270000|2022-05-03 12:34:30|980.1|979.9|980.2|979.9|980.2|979.9|980.1|979.8|0
1651581280000|2022-05-03 12:34:40||980||979.9||980||979.9|0
1651581290000|2022-05-03 12:34:50|980.3|980|980.3|980|980.3|980.1|980.1|979.9|3801
1651581300000|2022-05-03 12:35:00|980.2|979.9|980.1|979.8|980.9|980.6|979.9|979.8|46012
1651581310000|2022-05-03 12:35:10|980.2|979.9|980.1|979.9|980.5|980.2|980.1|979.9|37268
1651581320000|2022-05-03 12:35:20|980.2|980|979.7|979.4|980.5|980.2|979.6|979.3|19701
1651581330000|2022-05-03 12:35:30|979.8|979.5|980.4|980.1|980.5|980.2|979.7|979.5|3979
1651581340000|2022-05-03 12:35:40|980.5|980.2|980.9|980.8|981|980.8|980.1|979.8|39155
1651581350000|2022-05-03 12:35:50|980.8|980.7|980.8|980.5|980.9|980.7|980.3|980|18692
1651581360000|2022-05-03 12:36:00|980.9|980.6|981.1|980.8|981.3|981|980.9|980.5|7587
1651581370000|2022-05-03 12:36:10|981|980.9|981.5|981.3|981.5|981.3|981|980.7|754
1651581380000|2022-05-03 12:36:20|981.6|981.4|981.7|981.4|981.7|981.5|981.4|981.2|1692
1651581390000|2022-05-03 12:36:30|981.6|981.3|981.7|981.6|981.8|981.7|981.4|981.2|6728
1651581400000|2022-05-03 12:36:40|981.8|981.5|981.7|981.6|981.8|981.7|981.7|981.5|15132
1651581410000|2022-05-03 12:36:50|981.6|981.5|981.6|981.5|981.6|981.5|981.6|981.4|0
1651581420000|2022-05-03 12:37:00|981.5|981.4|981.7|981.4|981.8|981.7|981.3|981|9343
1651581430000|2022-05-03 12:37:10|981.8|981.5|982.7|982.4|982.8|982.5|981.8|981.4|77570
1651581440000|2022-05-03 12:37:20|982.6|982.3|982.6|982.4|982.7|982.5|982.5|982.3|16
1651581450000|2022-05-03 12:37:30|982.7|982.5|982.9|982.6|983|982.7|982.6|982.3|3583
1651581460000|2022-05-03 12:37:40|982.8||982.8||982.8||982.8||0
1651581470000|2022-05-03 12:37:50|982.7|982.5|983|982.7|983|982.8|982.6|982.3|6261
1651581480000|2022-05-03 12:38:00|982.9|982.6|983.5|983.2|983.6|983.3|982.9|982.6|45392
1651581490000|2022-05-03 12:38:10|983.6|983.3|983.8|983.5|983.9|983.6|983.5|983.3|2787
1651581500000|2022-05-03 12:38:20|983.7|983.4|983|982.9|983.8|983.5|983|982.9|5183
1651581510000|2022-05-03 12:38:30|983.2|983|983.4|983.2|983.5|983.2|983.2|983|24452
1651581520000|2022-05-03 12:38:40|983.3|983.1|983.3|983.1|983.3|983.1|983.3|983|55
1651581530000|2022-05-03 12:38:50|983.4|983.2|983.8|983.4|983.8|983.5|983|982.9|13106
1651581540000|2022-05-03 12:39:00|983.7|983.5|983.6|983.3|983.7|983.5|983.6|983.3|0
1651581550000|2022-05-03 12:39:10|983.7|983.4|983.6|983.4|983.7|983.4|983.6|983.3|0
1651581560000|2022-05-03 12:39:20|983.4|983.3|983.2|983|983.4|983.3|983.2|982.8|787
1651581570000|2022-05-03 12:39:30|983.1|982.9|983.2|982.9|983.3|982.9|983.1|982.7|2000
1651581580000|2022-05-03 12:39:40|983.3|983|983.8|983.4|983.9|983.5|983.3|983|1569
1651581590000|2022-05-03 12:39:50|983.9|983.5|983.9|983.6|984|983.8|983.9|983.5|25211
1651581600000|2022-05-03 12:40:00|984|983.7|984.5|984.2|984.6|984.2|983.9|983.6|12231
1651581610000|2022-05-03 12:40:10|984.4|984.1|983.9|983.6|984.4|984.1|983.9|983.6|421
1651581620000|2022-05-03 12:40:20|984|983.7|984.1|983.7|984.4|984|984|983.7|0
1651581630000|2022-05-03 12:40:30|984|983.8|983.8|983.6|984.1|983.8|983.7|983.6|1155
1651581640000|2022-05-03 12:40:40|983.6|983.5|983.6|983.3|983.6|983.5|983.4|983.1|400
1651581650000|2022-05-03 12:40:50|||||||||300
1651581660000|2022-05-03 12:41:00|983.5||983.5||983.5||983.5||0
1651581670000|2022-05-03 12:41:10|983.6|983.4|983.6|983.3|983.6|983.4|983.5|983.3|292
1651581680000|2022-05-03 12:41:20|983.5||983.6||983.6||983.5||0
1651581690000|2022-05-03 12:41:30|983.5|983.2|983.5|983.2|983.5|983.3|983.4|983.1|432
1651581700000|2022-05-03 12:41:40|983.6|983.3|983.8|983.6|983.9|983.6|983.6|983.3|2104
1651581710000|2022-05-03 12:41:50|983.7|983.5|983.6|983.3|983.8|983.6|983.5|983.2|432
1651581720000|2022-05-03 12:42:00|983.7|983.4|983.6|983.4|983.8|983.5|983.6|983.3|0
1651581730000|2022-05-03 12:42:10|983.7|983.5|983.8|983.5|983.8|983.5|983.7|983.5|535
1651581740000|2022-05-03 12:42:20|983.9|983.4|984.2|984|984.2|984|983.9|983.4|925
1651581750000|2022-05-03 12:42:30|984.1|984.1|984.4|984.2|984.4|984.2|984.1|984|3351
1651581760000|2022-05-03 12:42:40|984.3|984|984.2|983.8|984.3|984|984.1|983.7|472
1651581770000|2022-05-03 12:42:50|984.1|983.9|984.2|984|984.2|984|984.1|983.9|587
1651581780000|2022-05-03 12:43:00|984.4|984.1|984.7|984.4|984.7|984.4|984.4|984|2845
1651581790000|2022-05-03 12:43:10|984.8|984.5|984.6|984.3|984.8|984.5|984.6|984.3|0
1651581800000|2022-05-03 12:43:20|984.7|984.4|984.5|984.3|984.7|984.4|984.5|984.3|0
1651581810000|2022-05-03 12:43:30|984.6|984.4|984.6|984.4|984.7|984.4|984.6|984.4|0
1651581820000|2022-05-03 12:43:40|984.7|984.5|985|984.7|985|984.8|984.7|984.4|4802
1651581830000|2022-05-03 12:43:50|985.1|984.8|985.5|985.1|985.5|985.2|985|984.8|4969
1651581840000|2022-05-03 12:44:00|985.6|985.2|985.5|985.3|985.6|985.3|985.5|985.2|1000
1651581850000|2022-05-03 12:44:10|985.6|985.4|985.6|985.3|985.7|985.4|985.5|985.3|67
1651581860000|2022-05-03 12:44:20|985.7|985.4|985.7|985.5|985.7|985.5|985.7|985.3|0
1651581870000|2022-05-03 12:44:30|985.6||985.6||985.6||985.6||0
1651581880000|2022-05-03 12:44:40|985.5|985.4|985.1|984.8|985.5|985.4|985.1|984.7|3253
1651581890000|2022-05-03 12:44:50|985|984.9|985.1|984.8|985.1|984.9|985|984.7|0
1651581900000|2022-05-03 12:45:00|985||985||985.1||985||0
1651581910000|2022-05-03 12:45:10|985.1|984.9|985.3|985|985.3|985.1|985.1|984.9|1300
1651581920000|2022-05-03 12:45:20|985.2|985.1|984.9|984.6|985.2|985.1|984.9|984.6|2950
1651581930000|2022-05-03 12:45:30|985|984.7|985.1|984.7|985.1|984.7|984.9|984.7|0
1651581940000|2022-05-03 12:45:40|985|984.8|985|984.7|985.2|984.9|985|984.7|107
1651581950000|2022-05-03 12:45:50||984.8||984.7||984.8||984.7|0
1651581960000|2022-05-03 12:46:00|984.9|984.8|985.1|984.9|985.1|984.9|984.9|984.7|3411
1651581970000|2022-05-03 12:46:10|985.2|984.8|985.4|985.1|985.5|985.2|985.2|984.8|0
1651581980000|2022-05-03 12:46:20||985||985.2||985.2||985|0
1651581990000|2022-05-03 12:46:30|985.5|985.3|985.7|985.5|985.7|985.6|985.5|985.2|5057
1651582000000|2022-05-03 12:46:40|985.6|985.4|985.6|985.4|985.7|985.4|985.6|985.4|11
1651582010000|2022-05-03 12:46:50|985.7|985.3|985.4|985.1|985.7|985.3|985.4|985.1|1382
1651582020000|2022-05-03 12:47:00|985.3|985|985.3|984.9|985.6|985.3|984.9|984.6|3690
1651582030000|2022-05-03 12:47:10|985.2|984.8|985.5|985.1|985.6|985.2|985.2|984.8|1557
1651582040000|2022-05-03 12:47:20|985.6|985.2|985.1|984.8|985.6|985.3|985.1|984.7|2199
1651582050000|2022-05-03 12:47:30|985.2|984.9|985|984.7|985.2|984.9|985|984.6|0
1651582060000|2022-05-03 12:47:40|985.1|984.8|984.9|984.5|985.1|984.8|984.7|984.4|0
1651582070000|2022-05-03 12:47:50|984.8|984.4|984.6|984.2|984.8|984.4|984.5|984.1|517
1651582080000|2022-05-03 12:48:00|984.5|984.3|984.4|984.1|984.5|984.4|984.4|984|0
1651582090000|2022-05-03 12:48:10|984.3|984|984.1|983.9|984.3|984|984.1|983.8|438
1651582100000|2022-05-03 12:48:20|984|983.8|984.1|983.8|984.1|983.9|984|983.7|0
1651582110000|2022-05-03 12:48:30|984|983.7|984.2|983.8|984.3|984|984|983.7|9643
1651582120000|2022-05-03 12:48:40|984.3|983.9|984.2|983.9|984.3|983.9|984|983.7|412
1651582130000|2022-05-03 12:48:50|984.1|983.8|983.5|983.2|984.1|983.8|983.5|983.1|0
1651582140000|2022-05-03 12:49:00|983.6|983.1|983.8|983.5|984|983.7|983.6|983.1|0
1651582150000|2022-05-03 12:49:10|983.9|983.4|983.8|983.5|983.9|983.5|983.8|983.4|0
1651582160000|2022-05-03 12:49:20|983.7|983.4|983.6|983.3|983.7|983.4|983.6|983.2|1991
1651582170000|2022-05-03 12:49:30|983.7|983.4|983.7|983.4|983.7|983.4|983.6|983.3|0
1651582180000|2022-05-03 12:49:40|983.6|983.3|983.6|983.3|983.7|983.3|983.5|983.3|303
1651582190000|2022-05-03 12:49:50|983.5||983.5||983.6||983.5||0
1651582200000|2022-05-03 12:50:00|983.6|983.4|983.6|983.3|983.8|983.5|983.5|983.3|0
1651582210000|2022-05-03 12:50:10|983.7|983.4|983.8|983.5|984|983.7|983.7|983.3|463
1651582220000|2022-05-03 12:50:20|983.7|983.6|983.5|983.3|983.7|983.6|983.5|983.3|436
1651582230000|2022-05-03 12:50:30|983.6|983.2|983.4|983.2|983.6|983.2|983.4|983.2|402
1651582240000|2022-05-03 12:50:40|983.3|983.1|982.8|982.5|983.3|983.2|982.8|982.5|2960
1651582250000|2022-05-03 12:50:50|982.9|982.6|982.7|982.5|983|982.7|982.7|982.5|2
1651582260000|2022-05-03 12:51:00|982.6|982.4|982.5|982.3|982.6|982.4|982.5|982.2|455
1651582270000|2022-05-03 12:51:10|982.6|982.4|983.3|982.9|983.3|983|982.6|982.4|3497
1651582280000|2022-05-03 12:51:20|983.2|982.8|983.3|982.9|983.3|983|983.1|982.7|4063
1651582290000|2022-05-03 12:51:30|983.4|983|983.3|983|983.4|983.1|983.3|982.9|0
1651582300000|2022-05-03 12:51:40|983.2|983.1|983.2|983|983.4|983.1|983.2|983|1599
1651582310000|2022-05-03 12:51:50|983.3|983.1|983.3|983.1|983.5|983.1|983.2|983|996
1651582320000|2022-05-03 12:52:00|983.4|983.2|983.5|983.1|983.5|983.2|983.3|983.1|0
1651582330000|2022-05-03 12:52:10|983.6|983.2|983.5|983.3|983.7|983.4|983.5|983.2|0
1651582340000|2022-05-03 12:52:20|983.3|983.2|983.4|983.1|983.4|983.2|983.3|983.1|399
1651582350000|2022-05-03 12:52:30|983.3|983|983.1|982.7|983.3|983|983.1|982.7|438
1651582360000|2022-05-03 12:52:40|983|982.6|982.6|982.2|983|982.7|982.3|981.9|2824
1651582370000|2022-05-03 12:52:50|982.5|982.1|982.4|982.2|982.5|982.3|982.4|982.1|895
1651582380000|2022-05-03 12:53:00|982.3|982.1|982.6|982.2|982.6|982.3|982.3|982.1|546
1651582390000|2022-05-03 12:53:10|982.5|982.3|982.3|982.1|982.5|982.3|982.3|982.1|6
1651582400000|2022-05-03 12:53:20|982.4||982.3||982.4||982.3||0
1651582410000|2022-05-03 12:53:30|982.2|982|982.1|981.9|982.2|982|982.1|981.8|888
1651582420000|2022-05-03 12:53:40|981.9|981.8|981.8|981.5|981.9|981.8|981.8|981.4|7339
1651582430000|2022-05-03 12:53:50|981.9|981.6|982.5|982.1|982.5|982.1|981.8|981.5|6799
1651582440000|2022-05-03 12:54:00|982.4|982.2|982.3|982.1|982.5|982.3|982.3|982.1|0
1651582450000|2022-05-03 12:54:10||982||982||982.2||982|5294
1651582460000|2022-05-03 12:54:20|982.2|982.1|982.3|982.1|982.3|982.2|982.2|981.9|0
1651582470000|2022-05-03 12:54:30||982||982||982.1||982|0
1651582480000|2022-05-03 12:54:40||982.1||982||982.1||982|0
1651582490000|2022-05-03 12:54:50|982.2|981.9|982.3|982|982.3|982|982.2|981.9|400
1651582500000|2022-05-03 12:55:00|982.2|982.1|982.2|982|982.2|982.1|982.2|981.9|17
1651582510000|2022-05-03 12:55:10|982.3|982.1|982.2|982|982.3|982.1|982.2|981.9|0
1651582520000|2022-05-03 12:55:20|982.3|982.1|982.5|982.2|982.5|982.3|982.3|982.1|14953
1651582530000|2022-05-03 12:55:30|982.4|982.1|982.2|981.8|982.4|982.1|982.1|981.8|1473
1651582540000|2022-05-03 12:55:40|982.1|981.9|982.1|981.8|982.3|982|981.9|981.6|2633
1651582550000|2022-05-03 12:55:50|982.2|981.9|982|981.7|982.3|982|981.9|981.7|554
1651582560000|2022-05-03 12:56:00|981.9||981.9||982||981.9||0
1651582570000|2022-05-03 12:56:10|981.8|981.6|982|981.6|982|981.7|981.8|981.5|438
1651582580000|2022-05-03 12:56:20|981.9|981.5|981.6|981.2|981.9|981.5|981.2|981|14326
1651582590000|2022-05-03 12:56:30|981.8|981.3|981.9|981.6|981.9|981.6|981.8|981.2|573
1651582600000|2022-05-03 12:56:40|981.8|981.5|981.5|981.4|981.9|981.5|981.5|981.4|1201
1651582610000|2022-05-03 12:56:50||981.3||981.3||981.3||981.3|2187
1651582620000|2022-05-03 12:57:00|981.4|981.2|981.2|981|981.4|981.2|981.2|981|959
1651582630000|2022-05-03 12:57:10|981|980.9|980.8|980.4|981|980.9|980.7|980.4|2390
1651582640000|2022-05-03 12:57:20|980.7|980.5|980.2|980|980.7|980.5|980.2|980|139
1651582650000|2022-05-03 12:57:30|980.3|980.1|980.2|980|980.3|980.1|980.2|980|25
1651582670000|2022-05-03 12:57:50|980.1|979.9|980|979.7|980.1|979.9|979.9|979.7|619
1651582680000|2022-05-03 12:58:00|979.9|979.8|980.2|980|980.2|980.1|979.9|979.7|0
1651582690000|2022-05-03 12:58:10|980.1|979.9|980.2|979.9|980.2|979.9|980.1|979.9|397
1651582700000|2022-05-03 12:58:20|980.1|979.8|979.6|979.2|980.1|979.8|979.6|979.2|1701
1651582710000|2022-05-03 12:58:30|979.7|979.3|979.7|979.4|979.7|979.4|979.6|979.2|791
1651582720000|2022-05-03 12:58:40|979.6|979.5|979.5|979.1|979.6|979.5|979.4|979|461
1651582730000|2022-05-03 12:58:50|979.4|979|979.3|979.1|979.4|979.1|979.3|978.9|375
1651582740000|2022-05-03 12:59:00|979.4|979.2|979.5|979.2|979.6|979.2|979.4|979.2|3246
1651582750000|2022-05-03 12:59:10|979.4|979.1|979.1|978.7|979.4|979.1|979|978.7|1170
1651582760000|2022-05-03 12:59:20|979.2|978.8|979.1|978.8|979.2|978.9|979|978.8|0
1651582770000|2022-05-03 12:59:30|979|978.9|979.3|979|979.4|979.1|979|978.9|534
1651582780000|2022-05-03 12:59:40||979.1||979.1||979.1||979.1|0
1651582790000|2022-05-03 12:59:50|979.2|979|979.3|978.9|979.3|979|979.1|978.9|745
1651582800000|2022-05-03 13:00:00|979.4|979|979.7|979.4|979.8|979.4|979.3|979|571
1651582810000|2022-05-03 13:00:10|979.6|979.3|979.6|979.3|979.7|979.3|979.6|979.3|0
1651582820000|2022-05-03 13:00:20|979.5|979.2|979.4|979.1|979.5|979.2|979.3|979.1|832
1651582830000|2022-05-03 13:00:30|979.3|979|979|978.6|979.4|979.1|979|978.6|1219
1651582840000|2022-05-03 13:00:40|978.9|978.5|978.9|978.6|978.9|978.6|978.9|978.5|0
1651582850000|2022-05-03 13:00:50|978.8|978.5|978.8|978.5|978.8|978.5|978.8|978.5|0
1651582860000|2022-05-03 13:01:00|978.9|978.6|978.9|978.6|978.9|978.6|978.9|978.6|0
1651582870000|2022-05-03 13:01:10|978.8|978.5|978.4|978|978.8|978.5|978.4|978|4090
1651582880000|2022-05-03 13:01:20|978.3|978.1|978.2|977.8|978.3|978.1|978.1|977.8|1310
1651582890000|2022-05-03 13:01:30|978.1|977.7|978.1|977.7|978.1|977.7|977.9|977.6|398
1651582900000|2022-05-03 13:01:40|978|977.6|977.7|977.4|978|977.6|977.6|977.3|0
1651582910000|2022-05-03 13:01:50|977.6|977.3|977.2|977|977.6|977.3|977.2|977|5997
1651582920000|2022-05-03 13:02:00|977.1|976.9|977.2|977|977.4|977|977.1|976.8|1849
1651582930000|2022-05-03 13:02:10|977.1|977.1|977.2|977.1|977.2|977.1|977.1|977.1|0
1651582940000|2022-05-03 13:02:20||977||977||977||977|63
1651582950000|2022-05-03 13:02:30|977.3|977.1|977.6|977.2|977.6|977.3|977.3|977.1|4303
1651582960000|2022-05-03 13:02:40|977.5|977.3|977.5|977.3|977.5|977.3|977.5|977.3|1
1651582970000|2022-05-03 13:02:50|977.6|977.4|978.1|977.8|978.1|977.8|977.6|977.4|2879
1651582980000|2022-05-03 13:03:00|978|977.7|977.8|977.5|978.1|977.7|977.7|977.4|3340
1651582990000|2022-05-03 13:03:10|977.7|977.4|977.7|977.4|977.9|977.5|977.5|977.2|2794
1651583000000|2022-05-03 13:03:20|977.6|977.3|977.8|977.4|977.8|977.5|977.6|977.3|0
1651583010000|2022-05-03 13:03:30|977.7||977.6||977.8||977.6||0
1651583020000|2022-05-03 13:03:40|977.7||977.7||977.7||977.7||0
1651583030000|2022-05-03 13:03:50|977.6|977.5|978.1|977.7|978.1|977.7|977.6|977.5|15000
1651583040000|2022-05-03 13:04:00|978|977.8|977.7|977.3|978|977.8|977.5|977.3|9690
1651583050000|2022-05-03 13:04:10|977.6|977.4|977.8|977.6|977.8|977.6|977.6|977.4|7624
1651583060000|2022-05-03 13:04:20|977.9|977.7|978|977.7|978|977.7|977.9|977.6|155
1651583070000|2022-05-03 13:04:30|977.9|977.6|978|977.7|978|977.7|977.9|977.6|0
1651583080000|2022-05-03 13:04:40|978.1|977.8|979.5|979.2|979.8|979.7|978.1|977.8|16908
1651583090000|2022-05-03 13:04:50|979.4|979|978.4|978.1|979.4|979.1|978.4|978.1|4726
1651583100000|2022-05-03 13:05:00|978.5|978|980.1|979.8|980.2|980|978.4|978|27902
1651583110000|2022-05-03 13:05:10|980|979.7|980.5|980.1|980.5|980.2|979.9|979.7|4190
1651583120000|2022-05-03 13:05:20|980.4|980|980.8|980.6|981|980.7|979.9|979.8|20577
1651583130000|2022-05-03 13:05:30|980.9|980.5|980.8|980.4|981|980.7|980.7|980.4|2509
1651583140000|2022-05-03 13:05:40|980.7|980.5|980.7|980.4|980.9|980.5|980.5|980.2|18
1651583150000|2022-05-03 13:05:50|980.6|980.3|980.3|980|980.7|980.3|980.2|979.8|1216
1651583160000|2022-05-03 13:06:00|980.4|980.1|980.5|980.1|980.5|980.2|980.3|980|2497
1651583170000|2022-05-03 13:06:10|980.4|980|980.5|980.2|980.5|980.3|980|979.7|2930
1651583180000|2022-05-03 13:06:20|980.6|980.3|981.2|981|981.5|981|980.6|980.3|2264
1651583190000|2022-05-03 13:06:30|981.3|981.1|981.5|981.3|981.5|981.4|981.2|981.1|3682
1651583200000|2022-05-03 13:06:40||981.4||981.3||981.4||981.3|3572
1651583210000|2022-05-03 13:06:50|981.7|981.4|981.9|981.7|981.9|981.8|981.7|981.4|2971
1651583220000|2022-05-03 13:07:00|981.8|981.5|981.7|981.4|981.8|981.5|981.6|981.2|2000
1651583230000|2022-05-03 13:07:10|981.6|981.3|981.6|981.3|981.7|981.3|981.6|981.2|0
1651583240000|2022-05-03 13:07:20|981.7|981.4|981.7|981.3|981.7|981.4|981.7|981.3|0
1651583250000|2022-05-03 13:07:30|981.6|981.4|981.5|981.3|981.6|981.4|981.5|981.3|0
1651583260000|2022-05-03 13:07:40|981.4|981.2|981.2|980.8|981.4|981.2|981.1|980.8|3767
1651583270000|2022-05-03 13:07:50|981.1|980.9|981.3|980.9|981.3|981|981|980.9|832
1651583280000|2022-05-03 13:08:00|981.4|981|981.3|981|981.5|981.1|981.3|981|3280
1651583290000|2022-05-03 13:08:10|981.2|980.9|981.2|980.8|981.2|981|981|980.6|1200
1651583300000|2022-05-03 13:08:20|981.1|980.7|980.9|980.6|981.1|980.7|980.8|980.6|36
1651583310000|2022-05-03 13:08:30|980.8|980.4|980.9|980.5|980.9|980.5|980.6|980.2|854
1651583320000|2022-05-03 13:08:40|980.8|980.4|980.9|980.5|980.9|980.5|980.8|980.4|0
1651583330000|2022-05-03 13:08:50|980.8|980.4|981.3|980.9|981.5|981.1|980.6|980.4|20131
1651583340000|2022-05-03 13:09:00|981.4|981|981.5|981.1|981.5|981.2|981.3|980.9|600
1651583350000|2022-05-03 13:09:10|981.4|981|981.1|980.9|981.4|981|981|980.9|10495
1651583360000|2022-05-03 13:09:20|981|980.8|980.8|980.5|981|980.8|980.8|980.5|14026
1651583370000|2022-05-03 13:09:30|980.7|980.4|981|980.7|981|980.8|980.6|980.3|0
1651583380000|2022-05-03 13:09:40|981.1|980.8|981|980.7|981.3|981|981|980.7|8641
1651583390000|2022-05-03 13:09:50|981.1|980.8|980.9|980.7|981.2|980.8|980.9|980.7|0
1651583400000|2022-05-03 13:10:00|981||980.9||981||980.9||0
1651583410000|2022-05-03 13:10:10|980.8|980.6|980.5|980.2|980.9|980.6|980.5|980.2|1698
1651583420000|2022-05-03 13:10:20|980.4|980.1|980.6|980.2|980.7|980.4|980.3|980|3939
1651583430000|2022-05-03 13:10:30|980.5|980.1|980.5|980.1|980.5|980.1|980.5|980.1|0
1651583440000|2022-05-03 13:10:40|980.6|980.2|980.5|980.3|980.7|980.4|980.5|980.2|0
1651583450000|2022-05-03 13:10:50|980.4|980.1|980.3|980|980.4|980.2|980.3|980|418
1651583460000|2022-05-03 13:11:00|980.2||980.2||980.3||980.2||0
1651583470000|2022-05-03 13:11:10|980.1|979.9|980.2|979.9|980.2|979.9|979.8|979.5|1289
1651583480000|2022-05-03 13:11:20|980.3|980|980|979.8|980.5|980.2|980|979.7|7273
1651583490000|2022-05-03 13:11:30|979.9|979.7|979.9|979.5|979.9|979.8|979.8|979.5|449
1651583500000|2022-05-03 13:11:40|979.8|979.4|979.4|979.1|979.8|979.4|979.4|979.1|411
1651583510000|2022-05-03 13:11:50|979.3|979|978.8|978.5|979.3|979|978.8|978.5|0
1651583520000|2022-05-03 13:12:00|978.9|978.6|979|978.7|979|978.8|978.9|978.6|7227
1651583530000|2022-05-03 13:12:10|978.9|978.6|978.9|978.5|979|978.6|978.8|978.5|250
1651583540000|2022-05-03 13:12:20|978.8|978.4|978.7|978.4|978.8|978.5|978.6|978.3|1189
1651583550000|2022-05-03 13:12:30|978.6|978.3|978.6|978.4|978.7|978.4|978.6|978.2|395
1651583560000|2022-05-03 13:12:40|978.5|978.3|978.1|977.7|978.5|978.3|978.1|977.7|440
1651583570000|2022-05-03 13:12:50|978.2|977.8|978.3|978|978.3|978|977.5|977.2|11677
1651583580000|2022-05-03 13:13:00|978.5|977.9|978.3|977.9|978.6|978.4|978.3|977.9|9000
1651583590000|2022-05-03 13:13:10|978.2|978.1|978.3|977.9|978.5|978.1|978.1|977.9|20
1651583600000|2022-05-03 13:13:20|978.4|978|977.8|977.4|978.6|978.2|977.8|977.4|8585
1651583610000|2022-05-03 13:13:30|977.9|977.5|978.2|977.9|978.2|977.9|977.5|977.2|2882
1651583620000|2022-05-03 13:13:40|978.1|977.8|977.9|977.6|978.2|977.8|977.8|977.6|1365
1651583630000|2022-05-03 13:13:50|977.8|977.5|977.8|977.5|977.9|977.7|977.8|977.5|0
1651583640000|2022-05-03 13:14:00|978|977.6|978.1|977.8|978.2|977.8|978|977.6|1
1651583650000|2022-05-03 13:14:10|978|978|977.6|977.3|978.2|978|977.6|977.3|13070
1651583660000|2022-05-03 13:14:20|977.7|977.4|977.6|977.3|977.7|977.4|977.5|977.3|0
1651583670000|2022-05-03 13:14:30|977.7|977.7|977.8|977.4|977.8|977.7|977.6|977.3|10362
1651583680000|2022-05-03 13:14:40|977.7|977.3|977.5|977.3|977.7|977.4|977.5|977.3|397
1651583690000|2022-05-03 13:14:50|977.4|977.2|977.4|977.2|977.6|977.2|977.3|977|426
1651583700000|2022-05-03 13:15:00|977.5|977.3|977.9|977.5|978|977.6|977.5|977.3|1849
1651583710000|2022-05-03 13:15:10|977.8||977.8||977.9||977.8||330
1651583720000|2022-05-03 13:15:20|977.9|977.6|977.8|977.5|978.1|977.7|977.8|977.5|501
1651583730000|2022-05-03 13:15:30|977.9|977.6|977.9|977.6|978|977.6|977.9|977.5|0
1651583740000|2022-05-03 13:15:40|977.8|977.5|977.8|977.5|977.8|977.5|977.7|977.5|475
1651583750000|2022-05-03 13:15:50|977.7||977.7||977.7||977.7||0
1651583760000|2022-05-03 13:16:00|977.6|977.4|978.1|977.7|978.1|977.8|977.6|977.3|2264
1651583770000|2022-05-03 13:16:10|978|977.6|978|977.6|978|977.6|978|977.6|0
1651583780000|2022-05-03 13:16:20|978.1|977.7|978.1|977.8|978.1|977.8|978.1|977.7|891
1651583790000|2022-05-03 13:16:30|978.2|977.9|978.2|977.8|978.2|977.9|978.2|977.8|0
1651583800000|2022-05-03 13:16:40|978.1|977.9|978.4|978.1|978.4|978.2|978.1|977.9|1119
1651583810000|2022-05-03 13:16:50|978.5|978|978.4|978|978.5|978.1|978.4|978|0
1651583820000|2022-05-03 13:17:00|978.3|978.1|978.3|978|978.4|978.1|978.3|978|0
1651583830000|2022-05-03 13:17:10|978.4|978.1|978|977.8|978.4|978.1|978|977.8|797
1651583840000|2022-05-03 13:17:20|||||||||1000
1651583850000|2022-05-03 13:17:30|978.1|977.9|978.2|977.9|978.3|978|978|977.9|2029
1651583860000|2022-05-03 13:17:40|978.3|978|978.3|977.9|978.4|978|978.2|977.9|0
1651583870000|2022-05-03 13:17:50|978.4|978|978.4|978.1|978.5|978.3|978.4|977.9|547
1651583880000|2022-05-03 13:18:00|978.3|978|978.3|977.9|978.3|978|978.2|977.9|0
1651583890000|2022-05-03 13:18:10|978.2|978|978.3|978|978.3|978.1|978.2|978|0
1651583900000|2022-05-03 13:18:20|978.4|978.1|978.8|978.5|978.8|978.7|978.4|978.1|7672
1651583910000|2022-05-03 13:18:30|978.9|978.4|978.8|978.6|979.1|978.8|978.8|978.4|541
1651583920000|2022-05-03 13:18:40|978.9||978.9||978.9||978.9||0
1651583930000|2022-05-03 13:18:50|978.8|978.4|978.7|978.4|978.8|978.5|978.5|978.4|481
1651583940000|2022-05-03 13:19:00|978.6|978.5|978.7|978.4|978.8|978.5|978.5|978.4|0
1651583950000|2022-05-03 13:19:10|978.8|978.5|978.8|978.4|979|978.6|978.7|978.4|14
1651583960000|2022-05-03 13:19:20|978.7|978.5|978.7|978.4|978.7|978.5|978.6|978.4|0
1651583970000|2022-05-03 13:19:30|978.8|978.5|979.2|978.9|979.2|978.9|978.7|978.5|4918
1651583980000|2022-05-03 13:19:40|979.1|978.8|979|978.8|979.1|978.9|979|978.8|0
1651583990000|2022-05-03 13:19:50|978.9||978.9||978.9||978.9||0
1651584000000|2022-05-03 13:20:00|979|978.9|979|978.7|979.2|978.9|978.9|978.7|2832
1651584010000|2022-05-03 13:20:10|978.9|978.8|979.1|978.8|979.3|979|978.9|978.7|1153
1651584020000|2022-05-03 13:20:20|979.2|978.9|979.7|979.4|979.9|979.5|979.1|978.8|1469
1651584030000|2022-05-03 13:20:30|979.8|979.3|979.8|979.5|979.9|979.7|979.5|979.2|26636
1651584040000|2022-05-03 13:20:40|979.7|979.4|979.8|979.4|979.8|979.4|979.6|979.4|0
1651584050000|2022-05-03 13:20:50|979.7|979.3|979|978.6|979.7|979.3|979|978.6|1501
1651584060000|2022-05-03 13:21:00|978.9|978.7|979.3|978.9|979.3|978.9|978.9|978.7|0
1651584070000|2022-05-03 13:21:10|979.2|979|979.2|978.9|979.3|979|978.9|978.7|808
1651584080000|2022-05-03 13:21:20|979.3|978.8|978.9|978.7|979.3|978.8|978.8|978.7|1109
1651584090000|2022-05-03 13:21:30|978.8|978.8|979|978.7|979.1|978.8|978.8|978.7|1348
1651584100000|2022-05-03 13:21:40|978.9|978.6|979.3|979|979.3|979.1|978.4|978.1|55977
1651584110000|2022-05-03 13:21:50|979.2|978.9|979|978.6|979.3|979|978.8|978.6|3208
1651584120000|2022-05-03 13:22:00|978.9|978.7|979.3|978.9|979.4|979.1|978.8|978.7|8777
1651584130000|2022-05-03 13:22:10|979.2|979|979|978.6|979.3|979|978.8|978.6|0
1651584140000|2022-05-03 13:22:20|978.9|978.7|979|978.7|979|978.8|978.7|978.7|0
1651584150000|2022-05-03 13:22:30|978.9|978.6|978.9|978.6|978.9|978.6|978.8|978.6|0
1651584160000|2022-05-03 13:22:40|978.8|978.7|978.8|978.5|978.9|978.7|978.7|978.5|1753
1651584170000|2022-05-03 13:22:50|978.9|978.6|978.6|978.2|978.9|978.6|978.6|978.2|1397
1651584180000|2022-05-03 13:23:00|978.5|978.1|978.5|978.2|978.7|978.4|978.5|978.1|0
1651584190000|2022-05-03 13:23:10|978.4|978.1|978.1|977.7|978.5|978.2|978|977.7|3498
1651584200000|2022-05-03 13:23:20|978|977.8|977.9|977.6|978.1|977.8|977.8|977.5|0
1651584210000|2022-05-03 13:23:30|977.8|977.5|977.4|977.2|977.8|977.5|977.4|977.2|2834
1651584220000|2022-05-03 13:23:40|977.3|977.1|977.5|977.2|977.6|977.3|977.3|977|0
1651584230000|2022-05-03 13:23:50|977.6|977.3|977.7|977.6|977.8|977.6|977.6|977.3|475
1651584240000|2022-05-03 13:24:00|977.8|977.7|978.2|977.9|978.3|977.9|977.8|977.6|1047
1651584250000|2022-05-03 13:24:10|978.1||978.1||978.3||978.1||0
1651584260000|2022-05-03 13:24:20|978|977.8|978.2|977.8|978.2|977.8|978|977.8|23
1651584270000|2022-05-03 13:24:30|978||978||978||978||0
1651584280000|2022-05-03 13:24:40|978.1|977.9|978.1|977.9|978.1|978|978.1|977.9|1
1651584290000|2022-05-03 13:24:50|978.2|978|978.9|978.5|978.9|978.6|978.2|977.9|2172
1651584300000|2022-05-03 13:25:00|978.8|978.4|978.7|978.4|978.8|978.5|978.6|978.4|413
1651584310000|2022-05-03 13:25:10|978.6|978.5|978.7|978.5|978.7|978.5|978.5|978.4|1773
1651584320000|2022-05-03 13:25:20||978.4||978.4||978.5||978.4|446
1651584330000|2022-05-03 13:25:30|978.6|978.5|978.7|978.6|978.7|978.6|978.6|978.5|650
1651584340000|2022-05-03 13:25:40|978.8|978.7|978.7|978.4|979.2|978.9|978.6|978.4|1508
1651584350000|2022-05-03 13:25:50|978.8|978.5|978.7|978.4|978.8|978.5|978.6|978.4|0
1651584360000|2022-05-03 13:26:00|978.6|978.5|979|978.7|979|978.7|978.6|978.5|250
1651584370000|2022-05-03 13:26:10|979.1|978.8|978.8|978.5|979.2|978.9|978.7|978.5|936
1651584380000|2022-05-03 13:26:20|978.9|978.6|978.8|978.5|978.9|978.6|978.8|978.5|0
1651584390000|2022-05-03 13:26:30|978.7|978.4|978.4|978.1|978.7|978.4|978.4|978.1|1090
1651584400000|2022-05-03 13:26:40|978.5|978.2|978.8|978.5|979|978.7|978.4|978.1|508
1651584410000|2022-05-03 13:26:50|978.7||978.8||978.8||978.7||0
1651584420000|2022-05-03 13:27:00|978.7|978.4|978.3|978.2|978.7|978.4|978|977.9|10454
1651584430000|2022-05-03 13:27:10|978.4|978.3|978.6|978.3|978.6|978.3|978.4|978.2|481
1651584440000|2022-05-03 13:27:20|978.8|978.4|978.8|978.4|978.8|978.6|978.6|978.4|2780
1651584450000|2022-05-03 13:27:30|978.7|978.5|978.5|978.1|978.7|978.5|978.4|978.1|1721
1651584460000|2022-05-03 13:27:40|978.4|978|978.4|978.1|978.5|978.2|978.3|978|1765
1651584470000|2022-05-03 13:27:50|978.3|978|978.4|978.1|978.5|978.1|978.3|978|0
1651584480000|2022-05-03 13:28:00|978.3|978|978.4|978.1|978.5|978.1|978.1|978|1119
1651584490000|2022-05-03 13:28:10|978.5|978.2|979|978.7|979.1|978.8|978.5|978.2|2362
1651584500000|2022-05-03 13:28:20|978.9||979||979||978.9||0
1651584510000|2022-05-03 13:28:30|978.9||978.9||979||978.9||0
1651584520000|2022-05-03 13:28:40|978.8|978.6|979|978.7|979|978.7|978.6|978.5|755
1651584530000|2022-05-03 13:28:50|978.9|978.6|979.3|979|979.4|979.1|978.9|978.6|496
1651584540000|2022-05-03 13:29:00|979.4||979.3||979.4||979.2||0
1651584550000|2022-05-03 13:29:10|979.2|979.1|979.3|979|979.4|979.1|979.2|979|0
1651584560000|2022-05-03 13:29:20|979.4|979.1|979.4|979.2|979.5|979.2|979.4|979.1|593
1651584570000|2022-05-03 13:29:30|979.5|979.3|979.7|979.5|979.8|979.5|979.5|979.3|595
1651584580000|2022-05-03 13:29:40|979.6|979.4|979.7|979.4|979.7|979.5|979.6|979.4|8
1651584590000|2022-05-03 13:29:50|979.6|979.3|980.2|979.9|980.2|979.9|979.5|979.3|3716
1651584600000|2022-05-03 13:30:00|980.3|980|980.1|979.9|980.8|980.6|979.6|979.3|13225
1651584610000|2022-05-03 13:30:10|980.2|980|980|979.7|981.6|981.4|979.7|979.5|60815
1651584620000|2022-05-03 13:30:20|979.9|979.8|979.9|979.5|980.8|980.6|979.8|979.5|6710
1651584630000|2022-05-03 13:30:30|979.8|979.4|977.6|977.5|979.8|979.4|977.5|977.3|10862
1651584640000|2022-05-03 13:30:40|977.7|977.4|978.7|978.4|978.9|978.7|977.2|977|10673
1651584650000|2022-05-03 13:30:50|978.6|978.3|977.6|977.2|979|978.8|977.1|977|8667
1651584660000|2022-05-03 13:31:00|977.7|977.3|976.7|976.3|978.1|977.8|976.7|976.3|12136
1651584670000|2022-05-03 13:31:10|976.6|976.4|977.6|977.4|977.6|977.5|976|975.8|8869
1651584680000|2022-05-03 13:31:20|977.5|977.3|975.7|975.4|977.6|977.5|975.6|975.4|12707
1651584690000|2022-05-03 13:31:30|975.6|975.5|975.6|975.3|976.6|976.3|975.4|975.1|1292
1651584700000|2022-05-03 13:31:40|975.7|975.4|975.6|975.3|975.7|975.5|975.2|975.1|3224
1651584710000|2022-05-03 13:31:50|975.7|975.4|976.2|975.9|976.2|975.9|975.4|975.1|2035
1651584720000|2022-05-03 13:32:00|976.1|975.8|977.5|977.2|977.7|977.4|976|975.7|1610
1651584730000|2022-05-03 13:32:10|977.4|977.1|977|976.7|978.4|978|976.9|976.6|3973
1651584740000|2022-05-03 13:32:20|976.9|976.6|978.2|977.9|978.2|977.9|976.5|976.2|4496
1651584750000|2022-05-03 13:32:30|978.3|978|977.9|977.6|978.6|978.3|977.1|976.9|8124
1651584760000|2022-05-03 13:32:40|978|977.5|977.8|977.5|978.3|977.9|977.5|977.2|2683
1651584770000|2022-05-03 13:32:50|977.9|977.6|978.9|978.6|979.2|978.8|977.8|977.6|51709
1651584780000|2022-05-03 13:33:00|979|978.7|978.7|978.4|979.1|979|978.6|978.3|1868
1651584790000|2022-05-03 13:33:10|978.8|978.5|978.8|978.5|979.4|979.1|978.7|978.4|1775
1651584800000|2022-05-03 13:33:20|978.9|978.6|978.2|977.9|979.1|978.8|977.8|977.5|5487
1651584810000|2022-05-03 13:33:30|978.1|977.8|979.5|979.2|979.8|979.5|978|977.7|8659
1651584820000|2022-05-03 13:33:40|979.4|979.1|979.1|978.7|980|979.8|978.7|978.4|1637
1651584830000|2022-05-03 13:33:50|979.3|978.8|979.2|978.9|980.1|979.8|979.2|978.8|7277
1651584840000|2022-05-03 13:34:00|979.1|978.8|980.8|980.4|980.9|980.5|979|978.7|3546
1651584850000|2022-05-03 13:34:10|980.7|980.3|980.7|980.4|981.3|981|980.4|980.1|5509
1651584860000|2022-05-03 13:34:20|980.8|980.5|981.2|980.9|981.3|981|980.5|980.1|2231
1651584870000|2022-05-03 13:34:30|981.1|980.8|980.7|980.4|981.2|980.9|980.5|980.4|1879
1651584880000|2022-05-03 13:34:40|980.6|980.3|980.7|980.4|981.2|981|980.1|980|2772
1651584890000|2022-05-03 13:34:50|980.6|980.2|980.1|980|980.8|980.4|980.1|980|2453
1651584900000|2022-05-03 13:35:00|980|979.8|978.8|978.5|980|979.8|978.8|978.5|14797
1651584910000|2022-05-03 13:35:10|978.7|978.4|979.3|979|979.7|979.4|978.4|978.1|4789
1651584920000|2022-05-03 13:35:20|979.4|978.9|979.8|979.5|979.8|979.6|979.1|978.9|3156
1651584930000|2022-05-03 13:35:30|979.7|979.4|979.3|978.9|980.2|979.9|979|978.6|6029
1651584940000|2022-05-03 13:35:40|979.2|978.8|979.4|979.2|979.6|979.3|979.1|978.7|1279
1651584950000|2022-05-03 13:35:50|979.3|979.1|979.2|978.9|979.3|979.1|978.6|978.4|3739
1651584960000|2022-05-03 13:36:00|979.3|979|979.7|979.3|979.9|979.5|978.9|978.6|3153
1651584970000|2022-05-03 13:36:10|979.8|979.4|980.9|980.6|981|980.8|979.7|979.3|5550
1651584980000|2022-05-03 13:36:20|981|980.7|981.2|980.9|981.5|981.1|980.4|980.1|13034
1651584990000|2022-05-03 13:36:30|981.3|981|981|980.7|981.3|981|980.7|980.4|5447
1651585000000|2022-05-03 13:36:40|981.1|980.8|979.9|979.5|981.2|980.9|979.7|979.3|1702
1651585010000|2022-05-03 13:36:50|979.8|979.4|980.1|979.7|980.2|979.9|978.8|978.5|1439
1651585020000|2022-05-03 13:37:00|980|979.6|979.3|979.1|980|979.6|978.5|978.2|632
1651585030000|2022-05-03 13:37:10|979.2|979|978.6|978.2|979.4|979.2|978.3|977.9|350
1651585040000|2022-05-03 13:37:20|978.5|978.3|979.9|979.6|980.2|979.9|978.3|978|1664
1651585050000|2022-05-03 13:37:30|980|979.7|979.2|978.9|980.3|980|979.2|978.9|1773
1651585060000|2022-05-03 13:37:40|979.1|978.8|978.9|978.7|979.3|978.9|978.7|978.4|2183
1651585070000|2022-05-03 13:37:50|979|978.8|979.1|978.8|979.1|978.8|978.4|978|968
1651585080000|2022-05-03 13:38:00|979|978.7|979.1|978.8|979.6|979.3|978.3|978|2789
1651585090000|2022-05-03 13:38:10|979.2|978.9|980|979.6|980.3|980|979.2|978.9|1050
1651585100000|2022-05-03 13:38:20|979.9|979.7|979.8|979.5|980.1|979.9|979.4|979.2|590
1651585110000|2022-05-03 13:38:30|979.7|979.4|979.9|979.6|979.9|979.6|978.7|978.4|3368
1651585120000|2022-05-03 13:38:40|979.8|979.5|979.7|979.4|980|979.7|979.2|978.9|807
1651585130000|2022-05-03 13:38:50|979.6|979.3|978.8|978.5|979.7|979.5|978.5|978.3|1189
1651585140000|2022-05-03 13:39:00|978.9|978.6|978.9|978.5|979.1|978.9|978.4|978|2766
1651585150000|2022-05-03 13:39:10|979|978.6|980|979.7|980|979.7|978.7|978.4|735
1651585160000|2022-05-03 13:39:20|979.9|979.6|980.2|979.8|980.3|980.1|978.9|978.6|31798
1651585170000|2022-05-03 13:39:30|980.3|979.9|979.2|978.9|980.8|980.5|978.9|978.7|5082
1651585180000|2022-05-03 13:39:40|979.3|979|978.9|978.6|979.3|979|978.4|978.1|2117
1651585190000|2022-05-03 13:39:50|978.8|978.5|978.8|978.5|978.8|978.5|978|977.7|1872
1651585200000|2022-05-03 13:40:00|978.9|978.6|979.4|979.2|979.9|979.6|978.5|978.2|2891
1651585210000|2022-05-03 13:40:10|979.3|979.1|978.4|978.1|979.7|979.4|978.2|978|194
1651585220000|2022-05-03 13:40:20|978.3|978|978|977.7|978.4|978.1|977.6|977.4|582
1651585230000|2022-05-03 13:40:30|977.9|977.8|979.1|978.8|979.3|979|977.9|977.7|2712
1651585240000|2022-05-03 13:40:40|979.2|978.9|979.6|979.3|979.8|979.5|979|978.7|2232
1651585250000|2022-05-03 13:40:50|979.7|979.4|979.6|979.4|979.7|979.5|979.1|978.9|1314
1651585260000|2022-05-03 13:41:00|979.7|979.3|980.2|979.9|980.3|980.1|979.5|979.3|22455
1651585270000|2022-05-03 13:41:10|980.1|979.8|980.5|980.2|980.8|980.5|979.9|979.6|2822
1651585280000|2022-05-03 13:41:20|980.6|980.3|980.7|980.4|980.9|980.7|980.5|980.3|4249
1651585290000|2022-05-03 13:41:30|980.6|980.5|981.5|981.2|981.5|981.2|980.4|980.1|2657
1651585300000|2022-05-03 13:41:40|981.4|981.1|981.2|980.9|982|981.8|980.7|980.3|318
1651585310000|2022-05-03 13:41:50|981.3|981|980.4|980.2|981.3|981|980.1|979.9|1843
1651585320000|2022-05-03 13:42:00|980.3|980.1|980.6|980.3|980.7|980.6|980.3|980|68624
1651585330000|2022-05-03 13:42:10|980.7|980.4|980.2|980.1|980.7|980.5|980.1|979.9|15
1651585340000|2022-05-03 13:42:20|980.3|980|980.6|980.3|980.7|980.6|980.1|979.9|399
1651585350000|2022-05-03 13:42:30|980.7|980.4|980.6|980.2|980.7|980.6|979.6|979.5|3182
1651585360000|2022-05-03 13:42:40|980.5|980.1|981|980.8|981|980.9|980|979.7|48448
1651585370000|2022-05-03 13:42:50|981.1|980.7|981.2|980.9|982|981.9|981.1|980.7|12143
1651585380000|2022-05-03 13:43:00|981.3|981|980.9|980.7|981.7|981.4|980.7|980.4|7552
1651585390000|2022-05-03 13:43:10|981|980.6|980.8|980.5|981.1|980.9|980.2|979.9|15509
1651585400000|2022-05-03 13:43:20|980.7|980.6|981|980.7|981.1|980.9|980.7|980.4|1
1651585410000|2022-05-03 13:43:30|981.2|980.8|981.6|981.3|981.9|981.6|981|980.7|9349
1651585420000|2022-05-03 13:43:40|981.7|981.4|980.6|980.2|982|981.8|980.5|980.2|0
1651585430000|2022-05-03 13:43:50|980.5|980.3|981.1|980.8|981.1|980.8|980.2|979.9|3761
1651585440000|2022-05-03 13:44:00|981|980.7|980.8|980.5|981.1|980.8|979.9|979.6|1781
1651585450000|2022-05-03 13:44:10|980.9|980.6|980.6|980.3|981.4|981.2|980.6|980.3|6849
1651585460000|2022-05-03 13:44:20|980.7|980.4|981.3|981|981.3|981|980.7|980.3|160
1651585470000|2022-05-03 13:44:30|981.4|981.1|980.8|980.4|981.8|981.5|980.7|980.4|11853
1651585480000|2022-05-03 13:44:40|980.7|980.5|980.3|980.2|980.9|980.6|980.2|980|2620
1651585490000|2022-05-03 13:44:50|980.2|980|980.2|979.8|980.7|980.5|979.9|979.6|3217
1651585500000|2022-05-03 13:45:00|980.1|979.7|980.3|980|980.3|980.1|979.3|979|1
1651585510000|2022-05-03 13:45:10|980.4|980.1|980.2|979.9|980.4|980.1|979.5|979.2|6092
1651585520000|2022-05-03 13:45:20|980.3|980|980.3|980|980.5|980.4|980|979.7|620
1651585530000|2022-05-03 13:45:30|980.5|980.1|979.4|979.2|980.5|980.2|979.4|979.1|1188
1651585540000|2022-05-03 13:45:40|979.6|979.3|978.2|978|980|979.7|978.1|977.8|9236
1651585550000|2022-05-03 13:45:50|978.1|977.9|978.1|977.8|978.5|978.2|977.4|977.2|14599
1651585560000|2022-05-03 13:46:00|978.2|977.9|978.3|978|979.5|979.3|978.2|977.8|26486
1651585570000|2022-05-03 13:46:10|978.2|977.9|978|977.9|978.4|978.2|977.9|977.7|9172
1651585580000|2022-05-03 13:46:20|978.1|977.8|978.3|978|978.3|978|977.7|977.4|398
1651585590000|2022-05-03 13:46:30|978.4|978.1|978.1|977.8|978.4|978.2|977.7|977.6|998
1651585600000|2022-05-03 13:46:40|978.2|977.9|978.3|978|978.6|978.3|978|977.7|2066
1651585610000|2022-05-03 13:46:50|978.2|978.1|978.4|978.1|978.5|978.2|978|977.7|3557
1651585620000|2022-05-03 13:47:00|978.3|978.2|978.5|978.1|978.7|978.5|978.1|977.8|2965
1651585630000|2022-05-03 13:47:10|978.4|978.2|978.1|977.8|978.6|978.2|978|977.7|2561
1651585640000|2022-05-03 13:47:20|978|977.9|978.3|977.9|978.5|978.2|978|977.7|1433
1651585650000|2022-05-03 13:47:30|978.2|978|978.8|978.5|979|978.8|978.2|978|16280
1651585660000|2022-05-03 13:47:40|978.7|978.4|978.6|978.3|978.8|978.5|978.3|977.9|317
1651585670000|2022-05-03 13:47:50|978.8|978.2|980|979.7|980.1|979.7|978.8|978.2|17652
1651585680000|2022-05-03 13:48:00|980.1|979.8|979.9|979.6|980.2|979.9|979.6|979.2|1116
1651585690000|2022-05-03 13:48:10|980|979.7|980.8|980.5|980.9|980.6|979.7|979.6|4878
1651585700000|2022-05-03 13:48:20|980.9|980.6|979.9|979.6|981.4|981.1|979.9|979.6|2312
1651585710000|2022-05-03 13:48:30|980|979.7|980|979.7|980.1|979.9|979.4|979.1|3741
1651585720000|2022-05-03 13:48:40|980.1|979.6|980.1|979.8|980.2|979.9|979.8|979.5|6
1651585730000|2022-05-03 13:48:50|980.2|979.9|979.9|979.7|980.2|980|979.9|979.7|349
1651585740000|2022-05-03 13:49:00|979.8|979.6|979.2|979.1|980.2|979.9|979.2|978.9|411
1651585750000|2022-05-03 13:49:10|979.4|979.2|979.1|978.7|979.6|979.4|979|978.7|1153
1651585760000|2022-05-03 13:49:20|979.2|978.8|979.8|979.6|979.8|979.6|979|978.7|38553
1651585770000|2022-05-03 13:49:30|979.9|979.7|980.6|980.3|981|980.8|979.8|979.5|8565
1651585780000|2022-05-03 13:49:40|980.5|980.2|979.7|979.4|980.6|980.4|979.6|979.3|3770
1651585790000|2022-05-03 13:49:50|979.6|979.3|978.5|978.3|979.7|979.3|978.5|978.3|725
1651585800000|2022-05-03 13:50:00|978.6|978.2|977.6|977.3|978.6|978.2|977.6|977.3|919
1651585810000|2022-05-03 13:50:10|977.5|977.4|979.7|979.4|979.7|979.5|977.4|977.3|2901
1651585820000|2022-05-03 13:50:20|979.8|979.3|979.3|979|980.1|979.8|979.2|978.9|3105
1651585830000|2022-05-03 13:50:30|979.2|978.9|978.4|978.2|979.4|979.1|978.3|978|50
1651585840000|2022-05-03 13:50:40|978.3|978.1|978.6|978.3|978.8|978.5|978.3|978.1|121
1651585850000|2022-05-03 13:50:50|978.7|978.4|978.6|978.4|978.9|978.6|978.5|978.3|827
1651585860000|2022-05-03 13:51:00|978.7|978.5|978.7|978.4|978.8|978.5|978.1|978|1960
1651585870000|2022-05-03 13:51:10|978.8|978.5|978.1|977.7|979.3|979|977.8|977.5|944
1651585880000|2022-05-03 13:51:20|978.2|977.8|978.9|978.5|978.9|978.6|978.2|977.8|2
1651585890000|2022-05-03 13:51:30|979|978.6|979.1|978.8|979.2|978.9|978.4|978.2|95
1651585900000|2022-05-03 13:51:40|979.2|978.9|979.9|979.6|980|979.7|979.2|978.8|3717
1651585910000|2022-05-03 13:51:50|980|979.7|980.6|980.2|980.6|980.3|979.8|979.5|1125
1651585920000|2022-05-03 13:52:00|980.5|980|980.2|980|980.5|980.2|979.9|979.5|1098
1651585930000|2022-05-03 13:52:10|980.1|979.8|979.6|979.3|980.3|980|979.1|978.9|16713
1651585940000|2022-05-03 13:52:20|979.5|979.2|979.6|979.3|980|979.8|979.1|978.8|1193
1651585950000|2022-05-03 13:52:30|979.7|979.4|979.9|979.5|980|979.7|979.5|979.2|1575
1651585960000|2022-05-03 13:52:40|980|979.6|980.1|979.8|980.4|980.2|979.9|979.6|0
1651585970000|2022-05-03 13:52:50|980.2|979.9|980.3|979.9|980.8|980.5|980.1|979.8|2354
1651585980000|2022-05-03 13:53:00|980.4|980|979.3|979|980.5|980.2|979.1|978.8|1908
1651585990000|2022-05-03 13:53:10|979.4|979.1|979.9|979.6|980|979.8|979|978.7|1480
1651586000000|2022-05-03 13:53:20|980|979.7|980.5|980.2|980.7|980.4|979.9|979.6|6003
1651586010000|2022-05-03 13:53:30|980.6|980.3|980.2|979.9|980.6|980.3|980.2|979.8|538
1651586020000|2022-05-03 13:53:40|980.3|980|980.1|979.8|980.4|980.1|980|979.7|403
1651586030000|2022-05-03 13:53:50|980.2|979.9|980.4|980.2|980.4|980.2|979.9|979.6|0
1651586040000|2022-05-03 13:54:00|980.3|980.1|979.9|979.6|980.7|980.4|979.9|979.6|1375
1651586050000|2022-05-03 13:54:10|980|979.7|980.2|979.9|980.5|980.3|980|979.7|6397
1651586060000|2022-05-03 13:54:20|980.1|979.8|980.5|980.2|980.7|980.4|980|979.7|1128
1651586070000|2022-05-03 13:54:30|980.6|980.3|981.1|980.8|981.2|981|980.4|980.2|0
1651586080000|2022-05-03 13:54:40|981|980.9|981.8|981.4|982|981.6|981|980.8|10559
1651586090000|2022-05-03 13:54:50|981.7|981.5|981.4|981.1|981.8|981.6|981.3|981|2468
1651586100000|2022-05-03 13:55:00|981.6|981.2|982.6|982.3|982.8|982.5|981.5|981.2|2496
1651586110000|2022-05-03 13:55:10|982.7|982.4|982.7|982.4|982.9|982.6|982.4|982.1|354
1651586120000|2022-05-03 13:55:20|982.8|982.5|983|982.7|983.5|983.2|982.6|982.3|11245
1651586130000|2022-05-03 13:55:30|982.9|982.8|981.6|981.3|982.9|982.8|981.4|981.1|9117
1651586140000|2022-05-03 13:55:40|981.7|981.4|981.7|981.4|981.7|981.4|980.8|980.5|1240
1651586150000|2022-05-03 13:55:50|981.6|981.3|981.6|981.3|981.8|981.5|981.1|980.8|2259
1651586160000|2022-05-03 13:56:00|981.7|981.4|981.8|981.5|981.9|981.7|981.3|981.1|6259
1651586170000|2022-05-03 13:56:10|981.7|981.6|981.4|981.3|981.8|981.6|981.3|981|0
1651586180000|2022-05-03 13:56:20|981.5|981.1|982.7|982.4|982.9|982.7|981.3|981|9912
1651586190000|2022-05-03 13:56:30|982.8|982.5|982.3|982|982.9|982.8|982|981.9|15721
1651586200000|2022-05-03 13:56:40|982.2|982.1|981.9|981.6|982.4|982.1|981.6|981.4|0
1651586210000|2022-05-03 13:56:50|982|981.7|982.4|982.1|982.6|982.4|981.8|981.5|1282
1651586220000|2022-05-03 13:57:00|982.5|982.2|983.1|982.7|983.1|982.8|982.4|982.1|4144
1651586230000|2022-05-03 13:57:10|983|982.6|982.7|982.4|983|982.7|982.4|982.2|4700
1651586240000|2022-05-03 13:57:20|982.8|982.5|982.4|982|982.9|982.6|982.1|981.8|678
1651586250000|2022-05-03 13:57:30|982.3|982.1|982.2|981.8|982.6|982.2|982|981.7|417
1651586260000|2022-05-03 13:57:40|982.1|981.9|982.6|982.2|982.8|982.5|982|981.7|2139
1651586270000|2022-05-03 13:57:50|982.5|982.3|982.6|982.4|982.7|982.4|982.3|982|558
1651586280000|2022-05-03 13:58:00|982.7||982.7||982.8||982.6||0
1651586290000|2022-05-03 13:58:10|982.8|982.5|982.6|982.3|982.9|982.5|982.4|982.3|589
1651586300000|2022-05-03 13:58:20|982.5|982.2|982.6|982.2|982.7|982.4|982.4|982|1601
1651586310000|2022-05-03 13:58:30|982.7|982.3|982.7|982.4|983|982.6|982.7|982.3|1169
1651586320000|2022-05-03 13:58:40|982.6|982.3|982|981.7|982.6|982.3|981.7|981.4|2021
1651586330000|2022-05-03 13:58:50|981.9|981.6|982.7|982.4|982.7|982.4|981.9|981.5|0
1651586340000|2022-05-03 13:59:00|982.9|982.5|982.6|982.4|983|982.6|982.6|982.4|906
1651586350000|2022-05-03 13:59:10|982.7|982.5|982.7|982.4|982.9|982.5|982.6|982.4|0
1651586360000|2022-05-03 13:59:20|982.8|982.5|982.8|982.5|982.9|982.6|982.5|982.2|1841
1651586370000|2022-05-03 13:59:30|982.9|982.6|982.9|982.6|983.1|982.8|982.8|982.5|4191
1651586380000|2022-05-03 13:59:40|983|982.7|982.8|982.5|983.1|982.7|982.5|982.1|494
1651586390000|2022-05-03 13:59:50|982.9|982.4|983.2|982.9|983.3|983.1|982.9|982.3|6814
1651586400000|2022-05-03 14:00:00|983.3|983|984.3|983.9|984.4|984|983.3|983|8301
1651586410000|2022-05-03 14:00:10|984.4|984|983.9|983.5|984.5|984.1|983.6|983.5|6649
1651586420000|2022-05-03 14:00:20|983.8|983.4|984.2|983.8|984.2|984|983.8|983.4|411
1651586430000|2022-05-03 14:00:30|984.3|983.9|984.7|984.4|984.8|984.5|984.3|983.8|1313
1651586440000|2022-05-03 14:00:40|984.6|984.3|984.8|984.4|984.9|984.7|984.4|984.2|424
1651586450000|2022-05-03 14:00:50|984.7|984.5|985.3|984.9|985.4|985|984.7|984.4|20399
1651586460000|2022-05-03 14:01:00|985.2|985|985.9|985.6|986|985.7|985.2|984.9|8377
1651586470000|2022-05-03 14:01:10|985.8|985.5|985.8|985.4|986|985.7|985.5|985.1|2888
1651586480000|2022-05-03 14:01:20|985.9|985.5|985.9|985.6|986|985.7|985.8|985.4|649
1651586490000|2022-05-03 14:01:30|985.8|985.5|985.5|985.2|985.8|985.5|985.2|985.1|8795
1651586500000|2022-05-03 14:01:40|985.6|985.3|985.6|985.3|986|985.7|985.6|985.3|2342
1651586510000|2022-05-03 14:01:50|985.5|985.2|986.5|986.2|986.6|986.4|985.4|985|16286
1651586520000|2022-05-03 14:02:00|986.6|986.3|986.6|986.4|986.6|986.4|986.2|985.8|155
1651586530000|2022-05-03 14:02:10|986.5|986.3|986.6|986.3|986.6|986.3|986.2|985.9|2720
1651586540000|2022-05-03 14:02:20|986.7|986.4|986.8|986.5|986.8|986.7|986.4|986.2|829
1651586550000|2022-05-03 14:02:30|986.7|986.4|986.7|986.4|986.8|986.7|986.7|986.3|540
1651586560000|2022-05-03 14:02:40|986.6|986.5|986.2|985.9|986.7|986.5|986.2|985.9|1362
1651586570000|2022-05-03 14:02:50|986.3|986|986.2|985.8|986.4|986.3|986.2|985.8|3269
1651586580000|2022-05-03 14:03:00|986|985.9|986.7|986.4|986.8|986.4|985.9|985.7|5577
1651586590000|2022-05-03 14:03:10|986.6|986.2|986.2|985.8|986.6|986.3|986|985.7|2653
1651586600000|2022-05-03 14:03:20|986.3|985.9|986.5|986.2|986.7|986.4|986.1|985.9|0
1651586610000|2022-05-03 14:03:30|986.7|986.3|986.4|986.1|986.8|986.6|986.3|986|9882
1651586620000|2022-05-03 14:03:40|986.5|986.2|986.8|986.6|986.8|986.7|986.5|986.2|633
1651586630000|2022-05-03 14:03:50|986.7|986.5|986.8|986.6|986.8|986.6|986.1|985.7|6553
1651586640000|2022-05-03 14:04:00|986.9|986.7|986.8|986.5|987.3|987|986.6|986.3|10758
1651586650000|2022-05-03 14:04:10|986.7|986.6|986.2|985.9|986.7|986.6|986.1|985.8|1532
1651586660000|2022-05-03 14:04:20|986.4|986|986.5|986.2|986.6|986.4|986.2|985.9|993
1651586670000|2022-05-03 14:04:30|986.4|986.1|986.5|986.1|986.6|986.3|986.2|986|0
1651586680000|2022-05-03 14:04:40|986.6|986.2|987.2|986.9|987.5|987.2|986.6|986.2|16417
1651586690000|2022-05-03 14:04:50|987.1|986.8|986.9|986.5|987.2|987|986.7|986.4|0
1651586700000|2022-05-03 14:05:00|986.8|986.6|987|986.6|987.3|986.9|986.7|986.4|1296
1651586710000|2022-05-03 14:05:10|987.1|986.7|986.8|986.4|987.2|986.9|986.4|986.2|398
1651586720000|2022-05-03 14:05:20|986.7|986.3|986.1|985.8|986.7|986.4|985.9|985.6|16693
1651586730000|2022-05-03 14:05:30|986|985.7|986.5|986.2|986.6|986.3|986|985.7|100
1651586740000|2022-05-03 14:05:40|986.6|986.1|987|986.6|987.2|986.9|986.6|986.1|4094
1651586750000|2022-05-03 14:05:50|986.9|986.7|986.7|986.4|987.1|986.8|986.7|986.3|749
1651586760000|2022-05-03 14:06:00|986.6|986.3|986.3|986|986.7|986.4|985.9|985.6|3143
1651586770000|2022-05-03 14:06:10|986.2|985.9|986.8|986.5|986.9|986.6|986.1|985.9|392
1651586780000|2022-05-03 14:06:20|986.7|986.4|986.6|986.3|987|986.7|986.5|986.2|1955
1651586790000|2022-05-03 14:06:30|986.5|986.2|986.1|985.8|986.9|986.6|986.1|985.8|2577
1651586800000|2022-05-03 14:06:40|986|985.7|985.9|985.6|986.1|985.7|985.5|985.2|1113
1651586810000|2022-05-03 14:06:50|985.8|985.7|985.9|985.6|986.3|986|985.8|985.5|2255
1651586820000|2022-05-03 14:07:00|986|985.5|985.8|985.4|986.1|985.9|985.6|985.3|2347
1651586830000|2022-05-03 14:07:10|985.7|985.5|985.6|985.3|985.9|985.6|985|984.7|19315
1651586840000|2022-05-03 14:07:20|985.5|985.2|984.4|984.2|985.6|985.3|984.3|984.2|18674
1651586850000|2022-05-03 14:07:30|984.5|984.3|984.7|984.4|984.8|984.5|984|983.8|3942
1651586860000|2022-05-03 14:07:40|984.8|984.5|984.9|984.6|985|984.7|984.5|984.2|5312
1651586870000|2022-05-03 14:07:50|985|984.7|985.1|984.7|985.4|985.1|984.9|984.5|458
1651586880000|2022-05-03 14:08:00|985|984.8|984.6|984.3|985.2|984.9|984.3|983.9|6801
1651586890000|2022-05-03 14:08:10|984.7|984.4|984.8|984.4|984.9|984.6|984.5|984.2|2242
1651586900000|2022-05-03 14:08:20|984.7|984.5|984.2|984|984.8|984.5|984.2|983.9|398
1651586910000|2022-05-03 14:08:30|984.3|984.1|984.2|983.9|984.6|984.3|984|983.7|63879
1651586920000|2022-05-03 14:08:40|984.1|983.8|982.9|982.7|984.3|984|982.5|982.2|3662
1651586930000|2022-05-03 14:08:50|983|982.8|983.8|983.5|983.8|983.6|983|982.8|953
1651586940000|2022-05-03 14:09:00|983.7|983.4|983.7|983.3|984|983.8|983.4|983|530
1651586950000|2022-05-03 14:09:10|983.6|983.4|983.4|983.1|983.8|983.6|983.3|982.9|3780
1651586960000|2022-05-03 14:09:20|983.5|983.2|983.8|983.5|983.9|983.6|983.4|983.1|6240
1651586970000|2022-05-03 14:09:30|983.7|983.4|983.5|983.1|983.9|983.5|983.3|983|633
1651586980000|2022-05-03 14:09:40|983.4|983|983.3|982.9|983.8|983.4|983|982.8|2941
1651586990000|2022-05-03 14:09:50|983.2|982.8|984.1|983.8|984.4|984|983.2|982.8|16345
1651587000000|2022-05-03 14:10:00|984.2|983.9|983.5|983.2|984.2|983.9|983.2|982.9|377
1651587010000|2022-05-03 14:10:10|983.4|983.1|983.1|982.8|983.6|983.2|982.7|982.4|3362
1651587020000|2022-05-03 14:10:20|983.2|982.9|983.5|983.2|983.7|983.4|983.1|982.8|7908
1651587030000|2022-05-03 14:10:30|983.6|983.3|984.1|983.8|984.2|984|983.6|983.3|561
1651587040000|2022-05-03 14:10:40|984.2|983.9|983.9|983.6|984.9|984.7|983.7|983.5|56123
1651587050000|2022-05-03 14:10:50|984|983.7|984.2|984|984.5|984.2|983.8|983.6|493
1651587060000|2022-05-03 14:11:00|984.3|984.1|984|983.7|984.5|984.2|983.6|983.4|3309
1651587070000|2022-05-03 14:11:10|984.1|983.8|984.5|984.1|984.5|984.2|983.9|983.7|623
1651587080000|2022-05-03 14:11:20|984.4|984|984.2|983.9|984.5|984.2|983.9|983.7|6
1651587090000|2022-05-03 14:11:30|984.1|984|984.4|984.2|984.7|984.4|984.1|983.8|416
1651587100000|2022-05-03 14:11:40|984.5|984.3|984.4|984.2|984.6|984.3|984.1|983.9|2660
1651587110000|2022-05-03 14:11:50|984.5|984.3|984.4|984|984.7|984.4|983.9|983.7|954
1651587120000|2022-05-03 14:12:00|984.3|984.1|984|983.8|984.4|984.1|984|983.7|874
1651587130000|2022-05-03 14:12:10|984.1|983.9|983.6|983.3|984.2|983.9|983.1|982.9|0
1651587140000|2022-05-03 14:12:20|983.7|983.4|983.7|983.4|983.7|983.4|983.5|983.1|0
1651587150000|2022-05-03 14:12:30|983.6|983.3|983.6|983.2|983.7|983.4|983.4|983.1|0
1651587160000|2022-05-03 14:12:40|983.5|983.3|984|983.7|984.2|984|983.5|983.2|2304
1651587170000|2022-05-03 14:12:50|984.1|983.8|984.4|984.2|984.5|984.3|984|983.7|4181
1651587180000|2022-05-03 14:13:00|984.5|984.3|984.7|984.3|984.7|984.5|984.2|984|3692
1651587190000|2022-05-03 14:13:10|984.6|984.2|984.4|984.1|984.6|984.3|984.1|983.8|4718
1651587200000|2022-05-03 14:13:20|984.5|984.2|984.5|984.2|984.7|984.6|984.4|984.2|522
1651587210000|2022-05-03 14:13:30|984.6|984.3|984.5|984.2|985|984.7|984.5|984.2|2249
1651587220000|2022-05-03 14:13:40|984.4|984.1|984.7|984.4|984.7|984.5|983.9|983.6|2949
1651587230000|2022-05-03 14:13:50|984.8|984.5|985|984.8|985|984.9|984.8|984.4|850
1651587240000|2022-05-03 14:14:00|985.2|984.7|985.6|985.4|985.8|985.6|985.2|984.7|3942
1651587250000|2022-05-03 14:14:10|985.7|985.5|985.7|985.5|986|985.8|985.6|985.3|1442
1651587260000|2022-05-03 14:14:20|985.6|985.6|985.4|985.1|985.9|985.6|985.2|985|4936
1651587270000|2022-05-03 14:14:30|985.3|985.2|985.6|985.4|986|985.7|985.2|985|1465
1651587280000|2022-05-03 14:14:40|985.7|985.5|985.9|985.6|986.1|985.8|985.6|985.4|824
1651587290000|2022-05-03 14:14:50|986|985.7|986.2|985.9|986.4|986.2|985.9|985.7|2896
1651587300000|2022-05-03 14:15:00|986.3|986|985.2|985|986.3|986.1|985.1|984.9|5242
1651587310000|2022-05-03 14:15:10|985.3|984.9|986|985.7|986.1|985.9|984.8|984.6|23282
1651587320000|2022-05-03 14:15:20|985.9|985.6|984.6|984.3|985.9|985.6|984.4|984.2|1200
1651587330000|2022-05-03 14:15:30|984.5|984.2|985|984.8|985.3|985|984.5|984.2|3
1651587340000|2022-05-03 14:15:40|984.9|984.7|984.4|984.2|984.9|984.7|983.8|983.6|24987
1651587350000|2022-05-03 14:15:50|984.3|984.1|984.9|984.6|984.9|984.6|984.1|983.8|2087
1651587360000|2022-05-03 14:16:00|985|984.7|983.7|983.4|985|984.8|983.7|983.4|3923
1651587370000|2022-05-03 14:16:10|983.8|983.5|982.9|982.6|983.8|983.6|982.5|982.2|1505
1651587380000|2022-05-03 14:16:20|983|982.7|982.7|982.3|983.1|982.8|982.5|982.3|975
1651587390000|2022-05-03 14:16:30|982.6|982.4|982.5|982.4|983|982.7|982.4|982.2|1974
1651587400000|2022-05-03 14:16:40|982.7|982.5|983.3|983.2|983.6|983.3|982.6|982.4|1598
1651587410000|2022-05-03 14:16:50|983.2|983|983.3|983|983.5|983.2|982.9|982.6|3196
1651587420000|2022-05-03 14:17:00|983.4|983.1|983.6|983.4|983.8|983.5|983.3|983.1|1087
1651587430000|2022-05-03 14:17:10|983.7|983.3|983.8|983.5|983.9|983.7|983.6|983.3|1836
1651587440000|2022-05-03 14:17:20|983.7|983.4|983.6|983.4|983.8|983.4|983.5|983.3|0
1651587450000|2022-05-03 14:17:30|983.5|983.3|983.1|982.9|983.6|983.4|983.1|982.9|5448
1651587460000|2022-05-03 14:17:40|983.3|983|983.4|983.1|983.5|983.2|983.1|983|173
1651587470000|2022-05-03 14:17:50|983.3|983|983.2|982.9|983.3|983|983|982.8|2367
1651587480000|2022-05-03 14:18:00|983.3|983|983.7|983.4|983.9|983.6|983.1|982.8|0
1651587490000|2022-05-03 14:18:10|983.6|983.3|983|982.7|983.7|983.4|982.9|982.7|2820
1651587500000|2022-05-03 14:18:20|983.1|982.8|983.4|983.1|983.5|983.2|983|982.7|0
1651587510000|2022-05-03 14:18:30|983.5|983.2|983.8|983.5|984.1|983.9|983.4|983.1|135
1651587520000|2022-05-03 14:18:40|983.7|983.4|984.1|983.9|984.3|984|983.7|983.4|144
1651587530000|2022-05-03 14:18:50|984.2|984|984.2|983.9|984.3|984|984|983.9|0
1651587540000|2022-05-03 14:19:00|984.3|984|984.6|984.4|984.7|984.4|984.2|983.9|1
1651587550000|2022-05-03 14:19:10|984.7|984.3|984.4|984|984.7|984.3|984.2|984|4179
1651587560000|2022-05-03 14:19:20|984.3|984.1|984.6|984.3|984.8|984.5|984.2|983.9|1159
1651587570000|2022-05-03 14:19:30|984.5|984.4|984.6|984.3|984.7|984.5|984.4|984.3|88
1651587580000|2022-05-03 14:19:40|984.5|984.2|984.3|984|984.5|984.2|984|983.7|399
1651587590000|2022-05-03 14:19:50|984.5|984.1|984.2|983.9|984.6|984.3|984.1|983.9|2456
1651587600000|2022-05-03 14:20:00|984.1|983.8|983.7|983.4|984.3|983.9|983.5|983.4|4635
1651587610000|2022-05-03 14:20:10|983.8|983.5|984.1|983.9|984.1|984|983.6|983.4|590
1651587620000|2022-05-03 14:20:20|984|984|984|983.8|984.1|984|983.9|983.7|316
1651587630000|2022-05-03 14:20:30|983.9|983.7|984.1|983.9|984.1|983.9|983.9|983.7|2094
1651587640000|2022-05-03 14:20:40|984.3|983.8|984.2|984|984.4|984.1|984|983.8|848
1651587650000|2022-05-03 14:20:50|984.3|983.9|984.8|984.6|985.4|985.1|984.3|983.9|18885
1651587660000|2022-05-03 14:21:00|984.9|984.5|984.6|984.3|985.1|984.9|984.5|984.3|8464
1651587670000|2022-05-03 14:21:10|984.5|984.4|984.5|984.3|984.8|984.7|984.4|984.2|7212
1651587680000|2022-05-03 14:21:20|984.6|984.4|984.8|984.6|984.8|984.7|984.5|984.2|5383
1651587690000|2022-05-03 14:21:30|984.7|984.5|984.6|984.3|985.1|984.9|984.5|984.2|1859
1651587700000|2022-05-03 14:21:40|984.5|984.2|984.1|983.8|984.6|984.3|983.5|983.3|5047
1651587710000|2022-05-03 14:21:50|984|983.7|984.2|984|984.2|984.1|984|983.7|0
1651587720000|2022-05-03 14:22:00|984.4|984.1|983.5|983.3|984.5|984.2|983.5|983.3|6537
1651587730000|2022-05-03 14:22:10|983.6|983.2|984.1|983.9|984.1|984|983.1|982.9|4422
1651587740000|2022-05-03 14:22:20|984|983.8|984.7|984.5|984.7|984.5|983.9|983.6|14317
1651587750000|2022-05-03 14:22:30|984.8|984.6|985.1|984.9|985.2|985|984.8|984.5|1776
1651587760000|2022-05-03 14:22:40|985|984.8|985.1|984.8|985.1|984.9|984.8|984.6|0
1651587770000|2022-05-03 14:22:50|985|984.9|985.6|985.3|985.8|985.5|985|984.8|3211
1651587780000|2022-05-03 14:23:00|985.5|985.2|985.4|985.1|985.7|985.4|985.2|985.1|1729
1651587790000|2022-05-03 14:23:10|985.5|985.2|985.3|985|985.6|985.3|985.1|984.8|2048
1651587800000|2022-05-03 14:23:20|985.2|984.9|985|984.7|985.4|985.3|984.9|984.7|527
1651587810000|2022-05-03 14:23:30|985.1|984.8|985.4|985.1|985.7|985.5|985.1|984.8|1121
1651587820000|2022-05-03 14:23:40|985.3|985|985.7|985.4|985.7|985.5|985.3|985|0
1651587830000|2022-05-03 14:23:50|985.8|985.5|986.1|985.8|986.2|986|985.7|985.4|4278
1651587840000|2022-05-03 14:24:00|986.2|985.9|986.6|986.3|986.7|986.4|986.1|985.8|1369
1651587850000|2022-05-03 14:24:10|986.7|986.4|986.4|986.2|986.7|986.5|986.3|986.2|408
1651587860000|2022-05-03 14:24:20|986.5|986|986.1|986|986.7|986.4|986|985.7|18578
1651587870000|2022-05-03 14:24:30|986.3|986.1|986.2|985.9|986.4|986.1|985.9|985.7|1
1651587880000|2022-05-03 14:24:40|986.1|986|985.5|985.2|986.3|986|985.4|985.2|9485
1651587890000|2022-05-03 14:24:50|985.4|985.3|985.6|985.4|985.6|985.4|985.4|985.2|0
1651587900000|2022-05-03 14:25:00|985.7|985.5|986.2|985.9|986.6|986.5|985.7|985.4|31240
1651587910000|2022-05-03 14:25:10|986.1|985.8|986.2|985.9|986.2|986|985.9|985.6|2
1651587920000|2022-05-03 14:25:20|986.3|986|985.7|985.4|986.4|986.1|985.4|985.2|842
1651587930000|2022-05-03 14:25:30|985.8|985.5|986.2|985.9|986.2|986.1|985.8|985.4|955
1651587940000|2022-05-03 14:25:40|986.3|986|986.8|986.5|987.1|986.8|986.3|985.9|7864
1651587950000|2022-05-03 14:25:50|986.7|986.4|987.1|986.8|987.1|986.8|986.6|986.4|5694
1651587960000|2022-05-03 14:26:00|987.2|986.9|987.3|987|987.7|987.4|987.2|986.9|7471
1651587970000|2022-05-03 14:26:10|987.2|987.1|987|986.7|987.3|987.2|987|986.7|14371
1651587980000|2022-05-03 14:26:20|987.1|986.8|986.5|986.3|987.1|986.9|986.5|986.3|3000
1651587990000|2022-05-03 14:26:30|986.4|986.2|986.7|986.4|986.8|986.6|986.4|986.2|1022
1651588000000|2022-05-03 14:26:40|986.6|986.3|987|986.7|987|986.7|986.5|986.2|1519
1651588010000|2022-05-03 14:26:50|986.9|986.6|987.3|987.1|987.4|987.3|986.7|986.5|16450
1651588020000|2022-05-03 14:27:00|987.4|987.2|986.6|986.4|987.4|987.3|986.4|986.1|4808
1651588030000|2022-05-03 14:27:10|986.5|986.5|986.9|986.6|987|986.7|986.2|986|8650
1651588040000|2022-05-03 14:27:20|986.8|986.5|986.8|986.5|986.9|986.6|986.5|986.2|543
1651588050000|2022-05-03 14:27:30|986.9|986.6|986.8|986.6|986.9|986.8|986.5|986.3|2715
1651588060000|2022-05-03 14:27:40|986.7|986.4|986.9|986.7|986.9|986.8|986.6|986.3|349
1651588070000|2022-05-03 14:27:50|986.8|986.6|986.6|986.4|986.8|986.7|986.5|986.3|0
1651588080000|2022-05-03 14:28:00|986.7|986.5|987.1|986.8|987.1|986.9|986.5|986.4|9870
1651588090000|2022-05-03 14:28:10|987|986.7|986.9|986.6|987|986.7|986.6|986.4|891
1651588100000|2022-05-03 14:28:20|986.8|986.5|986.9|986.7|987|986.7|986.7|986.5|10035
1651588110000|2022-05-03 14:28:30|986.8|986.8|987|986.8|987|986.8|986.8|986.6|0
1651588120000|2022-05-03 14:28:40||986.7||986.9||986.9||986.7|0
1651588130000|2022-05-03 14:28:50|986.9|986.8|986.3|986.1|987|986.8|986.2|986.1|9614
1651588140000|2022-05-03 14:29:00|986.4|986.2|987.1|986.8|987.3|987.1|986.3|986.1|8676
1651588150000|2022-05-03 14:29:10|987.2|986.9|986.7|986.5|987.4|987.1|986.7|986.4|1924
1651588160000|2022-05-03 14:29:20|986.6|986.4|987|986.7|987|986.9|986.5|986.3|0
1651588170000|2022-05-03 14:29:30|987.1|986.8|986.8|986.6|987.3|987|986.8|986.6|2589
1651588180000|2022-05-03 14:29:40|986.9|986.7|986.9|986.7|987.1|986.8|986.8|986.6|0
1651588190000|2022-05-03 14:29:50|987|986.8|987|986.8|987.4|987.1|986.8|986.7|858
1651588200000|2022-05-03 14:30:00|987.1|986.9|987.3|987.1|987.7|987.4|987.1|986.8|26082
1651588210000|2022-05-03 14:30:10|987.4|987|986.9|986.7|987.4|987|986.7|986.5|27135
1651588220000|2022-05-03 14:30:20|987|986.6|986.7|986.4|987|986.8|986.5|986.2|12848
1651588230000|2022-05-03 14:30:30|986.8|986.5|986.4|986.2|986.8|986.5|986|985.8|600
1651588240000|2022-05-03 14:30:40|986.5|986.1|986.1|985.9|986.6|986.5|986|985.9|10330
1651588250000|2022-05-03 14:30:50|986|986|985.8|985.6|986.3|986.1|985.7|985.6|1369
1651588260000|2022-05-03 14:31:00|985.9|985.4|984.4|984.2|985.9|985.5|984.4|984.2|11608
1651588270000|2022-05-03 14:31:10|984.5|984.3|985|984.8|985|984.9|984.2|984.1|8149
1651588280000|2022-05-03 14:31:20|985.1|984.9|985.4|985.1|985.6|985.3|985.1|984.7|2974
1651588290000|2022-05-03 14:31:30|985.3|985.2|986.8|986.5|987|986.7|985.2|985|4338
1651588300000|2022-05-03 14:31:40|986.7|986.6|986.6|986.3|986.8|986.6|986.3|986.1|5443
1651588310000|2022-05-03 14:31:50|986.5|986.4|986.7|986.4|986.8|986.6|986.5|986.3|0
1651588320000|2022-05-03 14:32:00|986.8|986.5|987.4|987.2|987.8|987.6|986.7|986.5|3409
1651588330000|2022-05-03 14:32:10|987.5|987.1|987.2|987|987.5|987.1|987|986.8|747
1651588340000|2022-05-03 14:32:20|987.1|987.1|987.3|987|987.4|987.2|986.8|986.6|1772
1651588350000|2022-05-03 14:32:30|987.2|986.9|987.1|986.9|987.4|987.1|987|986.9|0
1651588360000|2022-05-03 14:32:40|987|987|987.2|987|987.3|987|987|986.9|0
1651588370000|2022-05-03 14:32:50|987.3|987.1|987.6|987.3|987.6|987.5|987.3|987|1342
1651588380000|2022-05-03 14:33:00|987.7|987.4|987.7|987.6|987.9|987.7|987.6|987.3|1260
1651588390000|2022-05-03 14:33:10|987.6|987.5|987.3|987.2|987.6|987.5|987.3|987.1|7537
1651588400000|2022-05-03 14:33:20|987.5|987.3|987.4|987.1|987.6|987.3|987.4|987.1|1
1651588410000|2022-05-03 14:33:30|987.3|987.2|987.9|987.6|988|987.8|987.3|987.1|9122
1651588420000|2022-05-03 14:33:40|987.8|987.5|987.6|987.5|987.8|987.6|987.3|987.1|27959
1651588430000|2022-05-03 14:33:50|987.5|987.4|987.4|987.2|987.7|987.4|987.3|987.1|5266
1651588440000|2022-05-03 14:34:00|987.6|987.3|988|987.7|988|987.8|987.5|987.3|5424
1651588450000|2022-05-03 14:34:10|987.9|987.8|988|987.9|988|987.9|987.8|987.6|1264
1651588460000|2022-05-03 14:34:20|988.1|988|988.5|988.3|988.6|988.3|988.1|987.9|45013
1651588470000|2022-05-03 14:34:30|988.6|988.2|988.5|988.3|988.8|988.6|988.3|988.1|2256
1651588480000|2022-05-03 14:34:40|988.4|988.2|988.5|988.2|988.5|988.3|988.1|987.8|2182
1651588490000|2022-05-03 14:34:50|988.4|988.1|988.3|988.1|988.4|988.2|988|987.7|1403
1651588500000|2022-05-03 14:35:00|988.4|988|988.3|988.1|988.5|988.3|988.2|987.9|915
1651588510000|2022-05-03 14:35:10|988.4|988|988.1|987.8|988.5|988.3|987.8|987.6|8467
1651588520000|2022-05-03 14:35:20|988.2|987.9|988.1|987.7|988.2|987.9|987.9|987.6|172
1651588530000|2022-05-03 14:35:30|988|987.8|987.8|987.5|988.1|987.9|987.7|987.5|419
1651588540000|2022-05-03 14:35:40|987.9|987.6|987.4|987.2|987.9|987.6|986.9|986.7|5731
1651588550000|2022-05-03 14:35:50|987.5|987.3|988.3|988|988.4|988.2|987.4|987.3|3469
1651588560000|2022-05-03 14:36:00|988.4|988.1|987.6|987.5|988.4|988.1|987.5|987.3|398
1651588570000|2022-05-03 14:36:10|987.5|987.4|987.6|987.4|987.6|987.5|987.5|987.2|1389
1651588580000|2022-05-03 14:36:20|987.5|987.2|987.2|987.1|987.6|987.3|987.2|987.1|430
1651588590000|2022-05-03 14:36:30|987.4|987.2|987.3|987.1|987.5|987.2|987.2|987.1|1735
1651588600000|2022-05-03 14:36:40|987.4|987.2|987.1|986.9|987.5|987.3|987.1|986.8|5551
1651588610000|2022-05-03 14:36:50|987.2|986.8|987.2|987|987.4|987.2|987.1|986.8|930
1651588620000|2022-05-03 14:37:00|987.3|986.8|987.4|987.2|987.4|987.3|987|986.7|1126
1651588630000|2022-05-03 14:37:10|987.3|987.1|987.2|986.9|987.4|987.1|987.1|986.9|2136
1651588640000|2022-05-03 14:37:20|987.1|987|987.2|987|987.4|987.3|987.1|986.8|433
1651588650000|2022-05-03 14:37:30|987.1|986.8|987.3|987|987.6|987.4|986.8|986.6|9967
1651588660000|2022-05-03 14:37:40|987.2|987.1|987.3|987|987.3|987.2|987.2|987|0
1651588670000|2022-05-03 14:37:50|987.2|987.1|987.3|987.1|987.3|987.2|987.1|987|2796
1651588680000|2022-05-03 14:38:00|987.4|987.2|987.4|987.3|987.7|987.5|987.3|987|7278
1651588690000|2022-05-03 14:38:10|987.3|987.2|987.8|987.6|987.8|987.7|987.3|987|1739
1651588700000|2022-05-03 14:38:20|987.7|987.5|987.8|987.5|988.1|987.8|987.7|987.5|1455
1651588710000|2022-05-03 14:38:30|987.7|987.6|987.7|987.6|988|987.7|987.6|987.5|4
1651588720000|2022-05-03 14:38:40|987.6|987.5|987.7|987.4|987.8|987.5|987.2|986.9|6996
1651588730000|2022-05-03 14:38:50|987.6|987.3|987.4|987.1|987.7|987.4|987.3|987|578
1651588740000|2022-05-03 14:39:00|987.5|987.2|987.5|987.2|987.5|987.3|987.3|987.1|0
1651588750000|2022-05-03 14:39:10|987.4|987|987.4|987.1|987.4|987.2|987.1|986.9|459
1651588760000|2022-05-03 14:39:20|987.3|987.2|987.3|987|987.4|987.2|987.2|987|1018
1651588770000|2022-05-03 14:39:30|987.2|987.1|987.2|987|987.4|987.1|987.1|987|0
1651588780000|2022-05-03 14:39:40|987.1|986.9|987.2|986.9|987.3|987.1|986.8|986.5|2085
1651588790000|2022-05-03 14:39:50|987.1|986.8|987|986.7|987.1|986.9|986.9|986.6|0
1651588800000|2022-05-03 14:40:00|987.1|986.8|987.6|987.4|987.8|987.5|986.9|986.7|321
1651588810000|2022-05-03 14:40:10|987.5|987.3|987.8|987.6|987.9|987.6|987.4|987.1|710
1651588820000|2022-05-03 14:40:20|987.7|987.5|986.7|986.5|987.8|987.6|986.7|986.5|2324
1651588830000|2022-05-03 14:40:30|986.6|986.4|986.2|986.1|987|986.7|986|985.7|78864
1651588840000|2022-05-03 14:40:40|986.3|986.2|987.2|986.9|987.2|987|986.2|986.1|886
1651588850000|2022-05-03 14:40:50|987.1|987|987.2|987|987.3|987.1|987|986.8|0
1651588860000|2022-05-03 14:41:00|987.3|987.1|987.2|987|987.4|987.2|987.1|986.9|527
1651588870000|2022-05-03 14:41:10|987.3|987.1|987.4|987.1|987.6|987.3|987.1|986.9|9117
1651588880000|2022-05-03 14:41:20|987.5|987.2|987.9|987.7|988|987.8|987.5|987.1|12208
1651588890000|2022-05-03 14:41:30|988|987.5|987.6|987.3|988|987.7|987.2|987|21142
1651588900000|2022-05-03 14:41:40|987.5|987.2|987.5|987.3|987.6|987.4|987.3|987.1|75
1651588910000|2022-05-03 14:41:50|987.4|987.2|987.6|987.4|987.6|987.5|987.4|987.2|2693
1651588920000|2022-05-03 14:42:00|987.5|987.5|987.6|987.3|987.6|987.5|987.4|987.2|3499
1651588930000|2022-05-03 14:42:10|987.5|987.2|986.7|986.4|987.5|987.3|986.4|986.2|10200
1651588940000|2022-05-03 14:42:20|986.6|986.5|987.3|987.1|987.4|987.2|986.6|986.4|0
1651588950000|2022-05-03 14:42:30|987.4|987.2|987.6|987.4|987.6|987.5|987.4|987|1385
1651588960000|2022-05-03 14:42:40|987.5|987.3|987.6|987.4|987.6|987.5|987.5|987.3|0
1651588970000|2022-05-03 14:42:50|987.5|987.5|987.5|987.3|987.6|987.5|987.3|987.1|2267
1651588980000|2022-05-03 14:43:00|987.6|987.4|987.6|987.3|988|987.8|987.4|987.3|9068
1651588990000|2022-05-03 14:43:10|987.5|987.2|987.3|987.1|987.6|987.3|987.2|987|2409
1651589000000|2022-05-03 14:43:20|987.2|987|987.3|987.1|987.3|987.2|987|986.7|5186
1651589010000|2022-05-03 14:43:30|987.5|987.2|987.1|986.8|987.6|987.4|987|986.8|7873
1651589020000|2022-05-03 14:43:40|987|986.9|986.2|986|987.1|986.9|986|985.8|741
1651589030000|2022-05-03 14:43:50|986.1|985.9|987|986.8|987.1|986.9|986.1|985.8|27786
1651589040000|2022-05-03 14:44:00|986.9|986.7|987|986.7|987|986.9|986.8|986.5|1330
1651589050000|2022-05-03 14:44:10|986.9|986.8|987|986.8|987|986.9|986.9|986.7|534
1651589060000|2022-05-03 14:44:20|986.9|986.9|987|986.8|987|986.9|986.9|986.8|800
1651589070000|2022-05-03 14:44:30|986.9|986.7|986.8|986.7|987|986.7|986.8|986.7|1475
1651589080000|2022-05-03 14:44:40|986.7|986.6|987.1|986.9|987.2|987|986.7|986.6|9019
1651589090000|2022-05-03 14:44:50|987.2|987|987.1|986.9|987.2|987.1|986.8|986.6|839
1651589100000|2022-05-03 14:45:00|987.2|987|987.2|986.9|987.2|987.1|987|986.8|2
1651589110000|2022-05-03 14:45:10|987.1|987|986.6|986.4|987.2|987.1|986.5|986.3|2437
1651589120000|2022-05-03 14:45:20|986.7|986.5|986.9|986.7|986.9|986.8|986.7|986.4|3298
1651589130000|2022-05-03 14:45:30|987|986.8|986.7|986.4|987.2|987|986.6|986.4|14111
1651589140000|2022-05-03 14:45:40|986.8|986.5|986.8|986.6|986.9|986.7|986.7|986.5|16
1651589150000|2022-05-03 14:45:50|986.7|986.7|987.2|987|987.2|987|986.7|986.7|2749
1651589160000|2022-05-03 14:46:00|987.3|987.1|986.7|986.5|987.4|987.1|986.6|986.3|5693
1651589170000|2022-05-03 14:46:10|986.8|986.6|986.5|986.2|987.1|986.9|986.3|986|5720
1651589180000|2022-05-03 14:46:20|986.4|986.1|986.8|986.6|986.8|986.7|986.3|986.1|1976
1651589190000|2022-05-03 14:46:30|986.7|986.7|986.2|985.9|986.7|986.7|986.2|985.9|411
1651589200000|2022-05-03 14:46:40|986.3|986|986.1|985.9|986.3|986.1|986|985.8|2233
1651589210000|2022-05-03 14:46:50|986|985.8|985.8|985.7|986.4|986.2|985.8|985.7|4274
1651589220000|2022-05-03 14:47:00|985.7|985.6|985.8|985.5|985.8|985.7|985.5|985.3|7214
1651589230000|2022-05-03 14:47:10|985.9|985.6|986.6|986.4|986.7|986.4|985.9|985.6|3059
1651589240000|2022-05-03 14:47:20|986.5|986.3|986.6|986.3|986.7|986.4|986.3|986.1|3550
1651589250000|2022-05-03 14:47:30|986.5|986.2|987.1|986.9|987.1|986.9|986.5|986.2|3967
1651589260000|2022-05-03 14:47:40|987.2|987|986.9|986.6|987.3|987.1|986.7|986.4|1384
1651589270000|2022-05-03 14:47:50|986.8|986.5|986.9|986.7|986.9|986.7|986.6|986.4|2918
1651589280000|2022-05-03 14:48:00|986.8|986.8|986.9|986.7|987.1|986.9|986.7|986.5|2686
1651589290000|2022-05-03 14:48:10|986.8|986.8|986.7|986.5|987|986.8|986.5|986.3|3278
1651589300000|2022-05-03 14:48:20|986.8|986.4|987|986.8|987|986.9|986.7|986.4|11919
1651589310000|2022-05-03 14:48:30|986.9|986.9|986.9|986.6|987.2|987|986.8|986.6|6056
1651589320000|2022-05-03 14:48:40|987|986.7|987.1|986.8|987.4|987.1|986.8|986.7|3645
1651589330000|2022-05-03 14:48:50|987.2|986.9|986.9|986.6|987.3|987|986.9|986.6|1574
1651589340000|2022-05-03 14:49:00|987|986.7|986.9|986.6|987|986.8|986.6|986.4|2280
1651589350000|2022-05-03 14:49:10|986.8|986.5|987|986.7|987.1|986.9|986.8|986.5|1124
1651589360000|2022-05-03 14:49:20|987.1|986.8|986.8|986.5|987.3|987|986.7|986.4|2746
1651589370000|2022-05-03 14:49:30|986.7|986.4|986.7|986.4|987.1|986.8|986.6|986.4|1889
1651589380000|2022-05-03 14:49:40|986.6|986.3|986.5|986.2|986.7|986.4|986.3|986.1|4563
1651589390000|2022-05-03 14:49:50|986.4|986.3|986.8|986.5|987|986.7|986.4|986.2|1502
1651589400000|2022-05-03 14:50:00|986.9|986.6|986.1|985.8|986.9|986.7|986|985.8|403
1651589410000|2022-05-03 14:50:10|986|985.7|986.2|985.9|986.6|986.3|986|985.7|499
1651589420000|2022-05-03 14:50:20|986.3|986|986.2|986.1|986.5|986.2|986.2|985.9|16
1651589430000|2022-05-03 14:50:30|986.3|985.9|986.5|986.2|986.5|986.3|986|985.9|546
1651589440000|2022-05-03 14:50:40|986.6|986.3|986.4|986.3|986.6|986.4|986.4|986.1|0
1651589450000|2022-05-03 14:50:50|986.5|986.1|986.6|986.3|986.7|986.4|986.3|986.1|1260
1651589460000|2022-05-03 14:51:00|986.7|986.4|987.1|986.8|987.2|987|986.7|986.4|2271
1651589470000|2022-05-03 14:51:10|987|986.7|986.9|986.6|987.2|986.9|986.8|986.6|0
1651589480000|2022-05-03 14:51:20|986.8|986.5|986.9|986.6|987|986.6|986.5|986.2|21102
1651589490000|2022-05-03 14:51:30|987|986.7|987.2|987|987.4|987.1|987|986.6|0
1651589500000|2022-05-03 14:51:40|987.1|987.1|987.2|987|987.4|987.2|987.1|986.8|1157
1651589510000|2022-05-03 14:51:50|987.3|987.1|986.9|986.7|987.3|987.1|986.9|986.7|1551
1651589520000|2022-05-03 14:52:00|986.8|986.6|986.5|986.3|986.9|986.6|986.3|986|3594
1651589530000|2022-05-03 14:52:10|986.6|986.4|986.6|986.5|986.7|986.6|986.4|986.2|5016
1651589540000|2022-05-03 14:52:20|986.7|986.6|986.6|986.3|987|986.7|986.4|986.2|4043
1651589550000|2022-05-03 14:52:30|986.5|986.4|986.4|986.2|986.8|986.5|986.3|986.1|935
1651589560000|2022-05-03 14:52:40|986.3|986.3|986.3|986.1|986.4|986.3|986|985.8|3043
1651589570000|2022-05-03 14:52:50|986.4|986.2|986.6|986.4|986.7|986.5|986.3|986.2|1027
1651589580000|2022-05-03 14:53:00|986.7|986.5|987|986.7|987|986.7|986.7|986.4|1140
1651589590000|2022-05-03 14:53:10|986.9|986.8|987.1|986.8|987.3|987.1|986.9|986.7|1812
1651589600000|2022-05-03 14:53:20|987|986.7|987.1|986.9|987.2|987|987|986.7|70
1651589610000|2022-05-03 14:53:30|987|986.8|987.1|986.8|987.1|986.9|987|986.7|0
1651589620000|2022-05-03 14:53:40|987|986.9|987.2|987|987.4|987.1|986.8|986.5|823
1651589630000|2022-05-03 14:53:50|987.3|987.1|987.3|987|987.4|987.2|987.2|987|0
1651589640000|2022-05-03 14:54:00|987.2|986.9|987.6|987.4|987.9|987.8|987.2|986.9|14284
1651589650000|2022-05-03 14:54:10|987.5|987.3|987.2|987.1|987.7|987.4|987.2|987|3474
1651589660000|2022-05-03 14:54:20|987.3|987.2|987.5|987.2|987.5|987.3|987.2|987|4716
1651589670000|2022-05-03 14:54:30|987.4|987.3|987.4|987.1|987.7|987.6|987.4|987.1|1520
1651589680000|2022-05-03 14:54:40|987.5|987.2|987.6|987.3|987.6|987.4|987.3|987.1|0
1651589690000|2022-05-03 14:54:50|987.7|987.4|987.5|987.4|988|987.8|987.5|987.2|11776
1651589700000|2022-05-03 14:55:00|987.6|987.5|987.7|987.4|988|987.7|987.5|987.4|724
1651589710000|2022-05-03 14:55:10|987.8|987.5|987.5|987.3|987.8|987.5|987.5|987.3|474
1651589720000|2022-05-03 14:55:20|987.4|987.2|987.9|987.7|988|987.8|987.4|987.2|842
1651589730000|2022-05-03 14:55:30|988|987.6|987.8|987.5|988|987.8|987.7|987.5|1343
1651589740000|2022-05-03 14:55:40|987.9|987.6|987.8|987.7|987.9|987.7|987.7|987.4|539
1651589750000|2022-05-03 14:55:50|987.9|987.6|987.9|987.8|988|987.8|987.8|987.6|1801
1651589760000|2022-05-03 14:56:00|988|987.9|988.6|988.4|988.6|988.4|988|987.9|11580
1651589770000|2022-05-03 14:56:10|988.5|988.3|988.6|988.4|988.6|988.4|988.4|988.1|640
1651589780000|2022-05-03 14:56:20|988.5|988.5|988.4|988.3|988.9|988.7|988.4|988.3|9070
1651589790000|2022-05-03 14:56:30|988.5|988.2|988.4|988.2|988.5|988.4|988.2|988.1|27258
1651589800000|2022-05-03 14:56:40|988.3|988.1|988.7|988.4|988.9|988.6|988.2|988|20565
1651589810000|2022-05-03 14:56:50|988.6|988.3|988.6|988.4|988.8|988.5|988.5|988.3|0
1651589820000|2022-05-03 14:57:00|988.7|988.5|988.7|988.6|988.9|988.7|988.6|988.4|1013
1651589830000|2022-05-03 14:57:10|988.6|988.5|988.7|988.6|988.7|988.6|988.6|988.5|179
1651589840000|2022-05-03 14:57:20|988.6|988.5|988.8|988.6|988.9|988.7|988.6|988.5|1553
1651589850000|2022-05-03 14:57:30|988.7|988.5|988.2|988|989|988.8|988.1|988|21134
1651589860000|2022-05-03 14:57:40|988.3|988.1|988.2|988|988.3|988.1|987.9|987.8|1674
1651589870000|2022-05-03 14:57:50|988.3|988.1|988.4|988.1|988.7|988.5|988.3|988|2462
1651589880000|2022-05-03 14:58:00|988.3|988|988.2|987.9|988.5|988.2|988.1|987.8|2720
1651589890000|2022-05-03 14:58:10|988.1|988|988.7|988.4|988.8|988.6|988.1|988|2954
1651589900000|2022-05-03 14:58:20|988.6|988.5|988.5|988.3|988.8|988.6|988.4|988.3|1119
1651589910000|2022-05-03 14:58:30|988.6|988.2|988.1|987.8|988.7|988.2|988|987.8|398
1651589920000|2022-05-03 14:58:40|988|987.7|989|988.7|989|988.9|987.9|987.7|8058
1651589930000|2022-05-03 14:58:50|988.9|988.8|988.6|988.4|989|988.8|988.6|988.3|0
1651589940000|2022-05-03 14:59:00|988.5|988.3|988.9|988.7|989|988.9|988.4|988.1|6309
1651589950000|2022-05-03 14:59:10|989|988.8|988.9|988.8|989|988.9|988.9|988.7|3
1651589960000|2022-05-03 14:59:20|989|988.7|989|988.7|989|988.7|988.8|988.5|1826
1651589970000|2022-05-03 14:59:30|988.9|988.8|989|988.7|989|988.9|988.8|988.6|630
1651589980000|2022-05-03 14:59:40|988.9|988.8|988.8|988.7|989|988.8|988.8|988.7|3915
1651589990000|2022-05-03 14:59:50|988.9|988.8|989|988.7|989.1|988.9|988.9|988.7|0
1651590000000|2022-05-03 15:00:00|989.1|988.8|989|988.7|989.1|988.9|988.8|988.5|8328
1651590010000|2022-05-03 15:00:10|989.1|988.8|989|988.7|989.4|989.1|988.6|988.5|1910
1651590020000|2022-05-03 15:00:20|989.1|988.8|988.3|988.1|989.1|988.8|988.2|987.9|3138
1651590030000|2022-05-03 15:00:30|988.4|988|988.3|988.1|988.4|988.2|988.2|988|1628
1651590040000|2022-05-03 15:00:40|988.4|988.2|988.6|988.3|988.7|988.4|988.1|988|1755
1651590050000|2022-05-03 15:00:50|988.5|988.2|988.4|988.2|988.6|988.4|988|987.7|2819
1651590060000|2022-05-03 15:01:00|988.5|988.3|988.5|988.2|988.6|988.4|988.2|988|2461
1651590070000|2022-05-03 15:01:10|988.4|988.3|988.1|987.9|988.5|988.3|988|987.8|2038
1651590080000|2022-05-03 15:01:20|988|987.8|988.1|987.9|988.4|988.1|987.9|987.6|1761
1651590090000|2022-05-03 15:01:30|988|987.8|988.2|987.9|988.4|988.1|987.9|987.8|1706
1651590100000|2022-05-03 15:01:40|988.1|988|988.3|988.1|988.4|988.2|988.1|987.9|374
1651590110000|2022-05-03 15:01:50|988.4|988.2|988.9|988.7|989.1|988.9|988.3|988.1|3128
1651590120000|2022-05-03 15:02:00|988.8|988.6|988.8|988.7|988.9|988.7|988.2|988|149
1651590130000|2022-05-03 15:02:10|988.9|988.6|989.1|988.9|989.2|989|988.7|988.5|313
1651590140000|2022-05-03 15:02:20|989.2|989|989.4|989.2|989.5|989.3|989.2|988.9|0
1651590150000|2022-05-03 15:02:30|989.3|989.1|988.4|988.1|989.3|989.1|988.3|988.1|2159
1651590160000|2022-05-03 15:02:40|988.3|988|988.1|987.8|988.6|988.4|988.1|987.8|2307
1651590170000|2022-05-03 15:02:50|988.2|987.9|988.3|988|988.4|988.2|988|987.7|2000
1651590180000|2022-05-03 15:03:00|988.2|988.1|988.6|988.4|988.6|988.4|988.2|987.9|1519
1651590190000|2022-05-03 15:03:10|988.5|988.3|988.8|988.5|988.8|988.5|988.3|988.2|876
1651590200000|2022-05-03 15:03:20|988.7|988.4|988.7|988.5|988.9|988.8|988.7|988.4|5938
1651590210000|2022-05-03 15:03:30|988.6|988.3|988.1|988|988.7|988.3|988.1|987.9|4323
1651590220000|2022-05-03 15:03:40|988.2|987.9|988.3|988|988.3|988.1|987.5|987.3|35285
1651590230000|2022-05-03 15:03:50|988.2|987.9|988.3|988.1|988.4|988.2|988.2|987.9|1
1651590240000|2022-05-03 15:04:00|988.4|988.2|988.4|988.1|988.7|988.5|988.3|988|16909
1651590250000|2022-05-03 15:04:10|988.3|988|988.1|987.9|988.4|988.2|987.9|987.7|1069
1651590260000|2022-05-03 15:04:20|988.2|988|988|987.8|988.4|988.2|987.8|987.6|12487
1651590270000|2022-05-03 15:04:30|988.2|987.9|988|987.8|988.4|988.1|987.9|987.8|5076
1651590280000|2022-05-03 15:04:40|987.9|987.7|987.8|987.6|988.1|987.8|987.6|987.4|7633
1651590290000|2022-05-03 15:04:50|987.9|987.7|988.4|988.2|988.5|988.3|987.6|987.3|1754
1651590300000|2022-05-03 15:05:00|988.5|988.3|988.3|988.1|988.6|988.5|988.1|987.9|5318
1651590310000|2022-05-03 15:05:10|988.2|988|988.3|988|988.4|988.1|988.1|987.9|1142
1651590320000|2022-05-03 15:05:20|988.2|987.9|988|987.9|988.3|988|988|987.9|1167
1651590330000|2022-05-03 15:05:30|987.9|987.7|987.7|987.5|987.9|987.7|987.6|987.3|12001
1651590340000|2022-05-03 15:05:40|987.6|987.4|987.7|987.5|987.9|987.7|987.4|987.2|3219
1651590350000|2022-05-03 15:05:50|987.8|987.4|988.3|988|988.4|988.1|987.5|987.3|1565
1651590360000|2022-05-03 15:06:00|988.4|988.1|988.1|987.9|988.9|988.8|988|987.8|8262
1651590370000|2022-05-03 15:06:10|988|987.8|988.3|988.1|988.5|988.3|987.9|987.7|2830
1651590380000|2022-05-03 15:06:20|988.2|988.2|988.2|988|988.3|988.2|988.1|987.9|0
1651590390000|2022-05-03 15:06:30|988.1|988.1|988.3|988.1|988.6|988.4|988.1|987.9|10877
1651590400000|2022-05-03 15:06:40|988.1|988|988.1|988|988.4|988.1|988.1|987.8|1169
1651590410000|2022-05-03 15:06:50|988.2|987.9|987.9|987.8|988.2|987.9|987.9|987.6|1332
1651590420000|2022-05-03 15:07:00|988|987.9|987.8|987.5|988|987.9|987.8|987.5|499
1651590430000|2022-05-03 15:07:10|987.7|987.6|988|987.7|988.3|988|987.7|987.6|4618
1651590440000|2022-05-03 15:07:20|988.1|987.8|988|987.8|988.2|987.9|987.9|987.7|628
1651590450000|2022-05-03 15:07:30|988.1|987.9|988.3|988.1|988.4|988.2|987.8|987.5|10002
1651590460000|2022-05-03 15:07:40|988.2|988|988.4|988.1|988.5|988.3|988.1|987.8|3861
1651590470000|2022-05-03 15:07:50|988.5|988.2|988.4|988.2|988.7|988.5|988.4|988.2|8460
1651590480000|2022-05-03 15:08:00|988.6|988.3|988.8|988.6|988.9|988.7|988.4|988.2|4004
1651590490000|2022-05-03 15:08:10|988.7|988.5|988.2|988|988.8|988.6|988.2|988|7922
1651590500000|2022-05-03 15:08:20|988.3|988.1|988.6|988.3|988.8|988.5|988.3|988.1|6832
1651590510000|2022-05-03 15:08:30|988.5|988.2|988.3|988|988.6|988.3|988.2|988|901
1651590520000|2022-05-03 15:08:40|988.2|988.1|988.2|987.9|988.3|988.1|987.9|987.7|33134
1651590530000|2022-05-03 15:08:50|988.1|988|988.1|987.9|988.3|988.2|988.1|987.9|1821
1651590540000|2022-05-03 15:09:00|988.2|988|988.1|987.9|988.2|988|988|987.9|0
1651590550000|2022-05-03 15:09:10|988.3|988|988.1|987.9|988.3|988|988|987.9|1122
1651590560000|2022-05-03 15:09:20|988.2|988|987.6|987.4|988.2|988|987.4|987.2|16924
1651590570000|2022-05-03 15:09:30|987.8|987.5|987.8|987.7|987.9|987.7|987.7|987.4|10079
1651590580000|2022-05-03 15:09:40|987.7|987.6|987.4|987.3|987.7|987.7|987.4|987.2|4577
1651590590000|2022-05-03 15:09:50|987.5|987.4|987.3|987|987.6|987.5|987.2|987|13992
1651590600000|2022-05-03 15:10:00|987.4|987.1|987.8|987.5|988.3|988.1|987.4|987.1|17508
1651590610000|2022-05-03 15:10:10|987.9|987.6|987.8|987.6|987.9|987.7|987.5|987.3|946
1651590620000|2022-05-03 15:10:20|987.7|987.5|987.8|987.6|988.1|987.8|987.7|987.5|892
1651590630000|2022-05-03 15:10:30|987.9|987.7|987.7|987.5|988|987.8|987.7|987.5|3500
1651590640000|2022-05-03 15:10:40|987.6|987.4|987.3|987.2|987.7|987.4|987.3|987.1|764
1651590650000|2022-05-03 15:10:50|987.2|987.1|987.2|987|987.3|987.1|987|986.8|11
1651590660000|2022-05-03 15:11:00|987.1|986.9|986.7|986.5|987.2|986.9|986.4|986.2|22698
1651590670000|2022-05-03 15:11:10|986.6|986.4|986.3|986.1|986.7|986.5|986.2|986|11271
1651590680000|2022-05-03 15:11:20|986.2|986|986.3|986.1|986.4|986.2|986.1|986|2896
1651590690000|2022-05-03 15:11:30|986.4|986.2|986.3|986.1|986.8|986.5|986.2|986|6403
1651590700000|2022-05-03 15:11:40|986.4|986|986.9|986.6|986.9|986.7|986.3|986|7999
1651590710000|2022-05-03 15:11:50|986.8|986.5|986.9|986.8|986.9|986.8|986.7|986.5|321
1651590720000|2022-05-03 15:12:00|987|986.7|986.8|986.6|987|986.9|986.7|986.4|4656
1651590730000|2022-05-03 15:12:10|986.7|986.5|987.1|986.8|987.1|986.8|986.6|986.3|4803
1651590740000|2022-05-03 15:12:20|987|986.7|987.4|987.1|987.4|987.2|987|986.7|1176
1651590750000|2022-05-03 15:12:30|987.3|987|986.8|986.7|987.3|987.1|986.8|986.5|680
1651590760000|2022-05-03 15:12:40|986.7|986.6|986.3|986.1|986.7|986.6|986.3|986.1|17001
1651590770000|2022-05-03 15:12:50|986.4|986.2|986|985.8|986.4|986.2|986|985.8|2216
1651590780000|2022-05-03 15:13:00|986.1|985.9|986.7|986.4|986.7|986.5|986.1|985.8|25230
1651590790000|2022-05-03 15:13:10|986.8|986.5|986.1|985.9|986.9|986.8|986.1|985.8|11634
1651590800000|2022-05-03 15:13:20|986|985.8|985.9|985.8|986.1|985.9|985.9|985.8|8
1651590810000|2022-05-03 15:13:30|985.8|985.7|986.2|985.9|986.2|986|985.6|985.4|9102
1651590820000|2022-05-03 15:13:40|986.1|985.8|986.3|986|986.3|986.2|985.7|985.5|23187
1651590830000|2022-05-03 15:13:50|986.4|986.1|986.6|986.4|986.8|986.5|986.3|986.1|8791
1651590840000|2022-05-03 15:14:00|986.7|986.5|986.8|986.6|987.1|986.9|986.6|986.5|8106
1651590850000|2022-05-03 15:14:10|986.9|986.5|987.3|987.1|987.4|987.2|986.8|986.5|1293
1651590860000|2022-05-03 15:14:20|987.4|987|987.4|987.2|987.4|987.3|987|986.8|15331
1651590870000|2022-05-03 15:14:30|987.5|987.3|987.2|986.9|987.7|987.5|987|986.8|45341
1651590880000|2022-05-03 15:14:40|987.1|987|987.4|987.2|987.4|987.2|987|986.8|21876
1651590890000|2022-05-03 15:14:50|987.5|987.3|987.4|987.2|987.7|987.5|987.2|986.9|1008
1651590900000|2022-05-03 15:15:00|987.5|987.1|988.1|987.9|988.4|988.2|987.4|987.1|4898
1651590910000|2022-05-03 15:15:10|988|987.8|988|987.8|988.2|988|987.9|987.7|9384
1651590920000|2022-05-03 15:15:20|987.9|987.7|987.7|987.5|988|987.8|987.6|987.4|4112
1651590930000|2022-05-03 15:15:30|987.8|987.6|987.6|987.4|987.9|987.6|987.5|987.3|986
1651590940000|2022-05-03 15:15:40|987.5|987.3|987.3|987|987.6|987.3|987.3|987|3151
1651590950000|2022-05-03 15:15:50|987.4|987.1|987.4|987.2|987.4|987.3|987.2|986.9|1905
1651590960000|2022-05-03 15:16:00|987.5|987.3|987.7|987.5|987.8|987.6|987.2|986.9|5854
1651590970000|2022-05-03 15:16:10|987.8|987.6|987.8|987.7|988.1|987.9|987.7|987.5|1971
1651590980000|2022-05-03 15:16:20|987.9|987.8|987.5|987.2|987.9|987.8|987.4|987.1|5139
1651590990000|2022-05-03 15:16:30|987.4|987.3|987.7|987.5|987.8|987.5|987.4|987.3|690
1651591000000|2022-05-03 15:16:40|987.6|987.4|987.2|986.9|987.7|987.5|987.1|986.9|713
1651591010000|2022-05-03 15:16:50|987.1|986.8|986.8|986.5|987.2|986.9|986.7|986.5|1043
1651591020000|2022-05-03 15:17:00|986.7|986.4|986.5|986.2|986.8|986.5|986.4|986.2|2058
1651591030000|2022-05-03 15:17:10|986.6|986.3|986|985.8|986.6|986.4|985.9|985.6|2329
1651591040000|2022-05-03 15:17:20|985.9|985.7|986.1|985.8|986.4|986.2|985.7|985.5|7036
1651591050000|2022-05-03 15:17:30|986|985.9|986.5|986.2|986.5|986.3|985.8|985.7|2734
1651591060000|2022-05-03 15:17:40|986.4|986.3|986.7|986.4|986.7|986.5|986.3|986|6613
1651591070000|2022-05-03 15:17:50|986.8|986.5|986.2|986|986.9|986.7|986.1|985.9|1678
1651591080000|2022-05-03 15:18:00|986.3|986.1|986.4|986.2|986.4|986.2|986|985.7|1852
1651591090000|2022-05-03 15:18:10|986.5|986.1|986.6|986.4|986.7|986.4|986.2|985.9|705
1651591100000|2022-05-03 15:18:20|986.7|986.5|987.3|987.1|987.4|987.1|986.7|986.4|1611
1651591110000|2022-05-03 15:18:30|987.4|987.2|986.9|986.7|987.5|987.3|986.9|986.7|7639
1651591120000|2022-05-03 15:18:40|986.8|986.6|987|986.8|987.1|986.8|986.7|986.5|981
1651591130000|2022-05-03 15:18:50|987.1|986.9|987|986.7|987.2|987|986.8|986.5|3022
1651591140000|2022-05-03 15:19:00|986.9|986.8|986.9|986.6|987|986.8|986.7|986.4|4062
1651591150000|2022-05-03 15:19:10|986.8|986.5|986.8|986.5|986.8|986.6|986.5|986.3|4875
1651591160000|2022-05-03 15:19:20|986.7|986.6|986.7|986.5|986.8|986.6|986.6|986.3|2682
1651591170000|2022-05-03 15:19:30|986.8|986.6|987.1|986.8|987.1|986.9|986.8|986.5|5793
1651591180000|2022-05-03 15:19:40|987|986.9|986.9|986.7|987.1|987|986.8|986.6|9130
1651591190000|2022-05-03 15:19:50|986.8|986.8|987|986.8|987.5|987.2|986.8|986.7|1924
1651591200000|2022-05-03 15:20:00|987.1|986.9|987.6|987.4|987.6|987.4|987|986.7|1321
1651591210000|2022-05-03 15:20:10|987.7|987.3|987.9|987.6|987.9|987.7|987.5|987.3|6422
1651591220000|2022-05-03 15:20:20|987.8|987.5|987.8|987.5|988|987.7|987.7|987.4|7943
1651591230000|2022-05-03 15:20:30|987.7|987.4|988.1|987.8|988.1|987.9|987.5|987.3|1965
1651591240000|2022-05-03 15:20:40|988|987.7|987.5|987.3|988|987.8|987.3|987.1|5536
1651591250000|2022-05-03 15:20:50|987.4|987.4|987.7|987.4|987.7|987.5|987.4|987.3|2571
1651591260000|2022-05-03 15:21:00|987.6|987.5|987.8|987.6|987.9|987.6|987.5|987.3|3578
1651591270000|2022-05-03 15:21:10|987.7|987.5|987.8|987.6|987.9|987.7|987.7|987.4|2678
1651591280000|2022-05-03 15:21:20|987.9|987.7|987.7|987.5|987.9|987.7|987.6|987.4|3162
1651591290000|2022-05-03 15:21:30|987.8|987.6|987.6|987.3|987.9|987.7|987.4|987.1|10376
1651591300000|2022-05-03 15:21:40|987.7|987.4|987.6|987.3|987.8|987.6|987.5|987.3|2012
1651591310000|2022-05-03 15:21:50|987.5|987.4|987.5|987.3|987.7|987.5|987.4|987.3|5238
1651591320000|2022-05-03 15:22:00|987.6|987.4|987.6|987.3|987.8|987.6|987.6|987.3|956
1651591330000|2022-05-03 15:22:10|987.5|987.4|988|987.8|988|987.9|987.5|987.3|648
1651591340000|2022-05-03 15:22:20|987.9|987.7|987.8|987.6|988.1|987.9|987.6|987.3|8284
1651591350000|2022-05-03 15:22:30|987.9|987.7|987.8|987.6|987.9|987.7|987.6|987.3|349
1651591360000|2022-05-03 15:22:40|987.9|987.5|987.8|987.5|988.1|987.9|987.7|987.4|1695
1651591370000|2022-05-03 15:22:50|987.9|987.6|988|987.8|988.1|987.9|987.8|987.5|426
1651591380000|2022-05-03 15:23:00|987.9|987.7|988.2|988|988.3|988.1|987.9|987.6|3286
1651591390000|2022-05-03 15:23:10|988.3|988.1|988.3|988.1|988.3|988.1|988.1|987.9|7793
1651591400000|2022-05-03 15:23:20|988.2|988|988.2|987.9|988.2|988.1|987.9|987.6|754
1651591410000|2022-05-03 15:23:30|988.3|988|988.6|988.4|988.7|988.5|988.2|987.9|1515
1651591420000|2022-05-03 15:23:40|988.5|988.2|988.5|988.3|988.6|988.4|988.2|987.9|3879
1651591430000|2022-05-03 15:23:50|988.4|988.2|988.3|988.1|988.5|988.2|988.3|988|1540
1651591440000|2022-05-03 15:24:00|988.2|988|988.4|988.1|988.4|988.2|988.2|987.9|3983
1651591450000|2022-05-03 15:24:10|988.3|988.2|988.1|987.9|988.4|988.3|988|987.8|3491
1651591460000|2022-05-03 15:24:20|988.2|988|988.6|988.4|988.7|988.5|988.2|988|2048
1651591470000|2022-05-03 15:24:30|988.7|988.5|988.7|988.4|988.9|988.7|988.5|988.3|9744
1651591480000|2022-05-03 15:24:40|988.8|988.5|988.5|988.4|988.9|988.8|988.5|988.4|3314
1651591490000|2022-05-03 15:24:50|988.6|988.5|988.5|988.2|988.8|988.5|988.3|988.1|7386
1651591500000|2022-05-03 15:25:00|988.4|988.1|988.5|988.2|988.6|988.4|988.4|988.1|0
1651591510000|2022-05-03 15:25:10|988.4|988.1|988.3|988.2|988.6|988.4|988.2|988|1951
1651591520000|2022-05-03 15:25:20|988.2|988.1|988.7|988.4|988.7|988.5|988.2|988|1264
1651591530000|2022-05-03 15:25:30|988.6|988.3|988.1|987.9|988.7|988.4|987.9|987.7|24131
1651591540000|2022-05-03 15:25:40|988.2|988|988.7|988.5|988.8|988.5|988.2|988|3737
1651591550000|2022-05-03 15:25:50|988.8|988.4|988.7|988.4|988.9|988.7|988.5|988.3|3471
1651591560000|2022-05-03 15:26:00|988.6|988.3|988.3|988|988.6|988.5|988.2|988|7551
1651591570000|2022-05-03 15:26:10|988.2|988.1|988.2|987.9|988.3|988.1|987.9|987.7|998
1651591580000|2022-05-03 15:26:20|988.3|988|988.3|988|988.4|988.3|988.2|987.9|7904
1651591590000|2022-05-03 15:26:30|988.2|987.9|988.2|988|988.3|988.2|988|987.8|9105
1651591600000|2022-05-03 15:26:40|988.1|987.9|988.1|987.9|988.2|988|988|987.8|888
1651591610000|2022-05-03 15:26:50|988.2|988|987.9|987.8|988.2|988|987.9|987.8|13773
1651591620000|2022-05-03 15:27:00|987.8|987.7|987.7|987.5|987.9|987.7|987.3|987.1|12230
1651591630000|2022-05-03 15:27:10|987.6|987.4|987.6|987.4|987.8|987.6|987.4|987.1|3727
1651591640000|2022-05-03 15:27:20|987.7|987.3|987.8|987.5|987.9|987.7|987.5|987.3|351
1651591650000|2022-05-03 15:27:30|987.9|987.6|986.9|986.8|988.1|987.9|986.9|986.8|41616
1651591660000|2022-05-03 15:27:40|987|986.9|987.4|987.1|987.4|987.2|986.9|986.8|18366
1651591670000|2022-05-03 15:27:50|987.3|987|987|986.8|987.3|987|986.9|986.8|2584
1651591680000|2022-05-03 15:28:00|986.9|986.9|987.3|987|987.4|987.1|986.9|986.9|175
1651591690000|2022-05-03 15:28:10|987.2|987.1|987|986.7|987.2|987.1|986.6|986.4|10732
1651591700000|2022-05-03 15:28:20|987.1|986.8|987|986.9|987.2|986.9|986.9|986.7|2299
1651591710000|2022-05-03 15:28:30|986.9|986.8|986.8|986.5|986.9|986.8|986.7|986.5|1430
1651591720000|2022-05-03 15:28:40|986.7|986.6|986.9|986.7|987|986.7|986.7|986.6|1587
1651591730000|2022-05-03 15:28:50|987|986.6|986.9|986.7|987|986.7|986.8|986.6|877
1651591740000|2022-05-03 15:29:00|987|986.8|986.8|986.7|987.1|986.8|986.7|986.6|9785
1651591750000|2022-05-03 15:29:10|986.9||986.8||986.9||986.8||744
1651591760000|2022-05-03 15:29:20|986.9|986.6|987.3|987|987.4|987.2|986.9|986.6|13181
1651591770000|2022-05-03 15:29:30|987.2|986.9|987|986.7|987.2|986.9|986.7|986.4|4513
1651591780000|2022-05-03 15:29:40|986.9|986.6|987.5|987.2|987.7|987.4|986.9|986.6|8860
1651591790000|2022-05-03 15:29:50|987.4|987.1|987.6|987.3|987.8|987.5|987.2|987|4168
1651647600000|2022-05-04 07:00:00|997|996|995.9|995.1|997|996.2|995.9|995.1|7672
1651647610000|2022-05-04 07:00:10|996|995.2|996.3|995.4|997.5|996.3|994.1|993.2|30800
1651647620000|2022-05-04 07:00:20|996.5|995.5|995.8|994.5|996.6|995.6|994.8|994.3|13345
1651647630000|2022-05-04 07:00:30|995.7|994.4|996|995.2|996.3|995.4|995.5|994.3|4870
1651647640000|2022-05-04 07:00:40|995.8|995.1|992.2|991.4|995.8|995.1|992.2|991.4|9851
1651647650000|2022-05-04 07:00:50|992.3|991.3|992.6|991.6|992.9|991.8|991.8|991.2|8262
1651647660000|2022-05-04 07:01:00|992.7|991.7|992.9|992.1|993.5|992.4|992.3|991.4|8848
1651647670000|2022-05-04 07:01:10|993.2|992.2|992.7|991.7|993.5|992.8|992|991.6|22789
1651647680000|2022-05-04 07:01:20|992.4|991.6|990.8|989.8|992.4|991.6|990|989|18537
1651647690000|2022-05-04 07:01:30|990.7|989.7|989.9|989.1|990.7|989.7|989.5|989|0
1651647700000|2022-05-04 07:01:40|990.1|989.2|989.4|989|990.3|989.3|989.3|988.6|1172
1651647710000|2022-05-04 07:01:50|989.7|989.1|988.2|987.1|990.3|989.3|987.7|986.9|22993
1651647720000|2022-05-04 07:02:00|988.1|987.2|987.2|986.5|988.1|987.2|986.8|986.1|12817
1651647730000|2022-05-04 07:02:10|987.1|986.4|987.1|986.4|987.1|986.4|986.8|986.1|3951
1651647740000|2022-05-04 07:02:20|987.2|986.5|988.7|987.9|989|988|987.2|986.5|3301
1651647750000|2022-05-04 07:02:30|989|988|988.4|987.5|989.2|988.4|987.9|987.4|5232
1651647760000|2022-05-04 07:02:40|988.5|987.6|989.2|988.4|989.3|988.4|988.3|987.3|1295
1651647770000|2022-05-04 07:02:50|989.1|988.3|991.1|990.2|991.2|990.4|988.7|987.9|2910
1651647780000|2022-05-04 07:03:00|991|990.3|990.7|989.8|991.9|991|990.4|989.6|12996
1651647790000|2022-05-04 07:03:10|990.9|989.9|989.6|988.7|991.1|990|989.4|988.5|3514
1651647800000|2022-05-04 07:03:20|989.7|988.8|990.4|989.4|990.6|989.8|989.2|988.5|388
1651647810000|2022-05-04 07:03:30|990.3|989.3|989.8|989|990.5|989.5|989.3|988.6|3900
1651647820000|2022-05-04 07:03:40|989.7|988.9|988|987.4|990.3|989.4|987.9|987|13188
1651647830000|2022-05-04 07:03:50|988.4|987.5|989.6|988.7|990.3|989.5|988|987.1|1849
1651647840000|2022-05-04 07:04:00|989.5|988.5|990.3|989.3|990.6|989.7|988.7|988|2073
1651647850000|2022-05-04 07:04:10|990.4|989.4|992.1|991.2|992.3|991.8|990.3|989.4|2152
1651647860000|2022-05-04 07:04:20|992|991.1|991.9|991|992.1|991.6|991.1|990.2|2147
1651647870000|2022-05-04 07:04:30|992|991.1|993.1|992.1|993.1|992.1|991.7|990.8|13289
1651647880000|2022-05-04 07:04:40|993.2|992|992.6|991.6|993.6|992.5|992.3|991.6|7627
1651647890000|2022-05-04 07:04:50|992.7|991.4|992.5|991.4|992.8|991.4|991.3|990.4|2871
1651647900000|2022-05-04 07:05:00|992.6|991.5|991.7|991.1|993.3|992.1|991.7|991.1|1620
1651647910000|2022-05-04 07:05:10|991.8|991.4|991.2|990.3|992.2|991.5|990.7|989.9|1269
1651647920000|2022-05-04 07:05:20|991.1|990.2|990.9|990.1|992.3|991.4|990.9|990.1|6859
1651647930000|2022-05-04 07:05:30|991|990|989.2|988.2|991|990|989|988.1|5566
1651647940000|2022-05-04 07:05:40|989.1|988.1|988.3|987.4|989.1|988.1|988.1|987.1|4302
1651647950000|2022-05-04 07:05:50|988.4|987.6|988.6|987.8|988.9|987.9|988.4|987.6|0
1651647960000|2022-05-04 07:06:00|988.8|987.9|987.2|986.7|988.8|987.9|987.1|986.6|4081
1651647970000|2022-05-04 07:06:10|987.3|986.5|985.7|985|987.5|986.5|985.5|985|12039
1651647980000|2022-05-04 07:06:20|985.6|984.8|985.1|984.6|985.6|984.8|984.8|984|4261
1651647990000|2022-05-04 07:06:30|985.2|984.7|986.3|985.5|986.3|985.6|985|984.2|4790
1651648000000|2022-05-04 07:06:40|986.4|985.4|988.5|987.7|988.6|987.7|986.4|985.4|2635
1651648010000|2022-05-04 07:06:50|988.4|987.6|988.9|988.2|989.2|988.3|988.2|987.4|0
1651648020000|2022-05-04 07:07:00|989|988.3|988.4|987.5|989.3|988.3|988|987.2|6247
1651648030000|2022-05-04 07:07:10|988.6|987.6|988.3|987.5|988.6|987.9|988.1|987.2|635
1651648040000|2022-05-04 07:07:20|988.4|987.6|988.5|987.7|988.7|987.7|988.2|987.4|1427
1651648050000|2022-05-04 07:07:30|988.4||988.2||988.7||988||1021
1651648060000|2022-05-04 07:07:40|988.1|987.4|988|987.1|988.1|987.4|987.1|986.3|2086
1651648070000|2022-05-04 07:07:50|987.9|987.2|987.1|986.4|988|987.2|987|986.1|2234
1651648080000|2022-05-04 07:08:00|987.2|986.3|986.8|986.2|987.3|987|986.8|986.2|6260
1651648090000|2022-05-04 07:08:10|986.7|986|987.1|986.3|987.3|986.5|986.5|986|0
1651648100000|2022-05-04 07:08:20|987|986.2|987.8|987.1|987.8|987.1|987|986.2|1664
1651648110000|2022-05-04 07:08:30|987.7|987.2|986.9|986.1|987.7|987.2|986.6|986|1629
1651648120000|2022-05-04 07:08:40|986.7|986|987.6|987|988|987.1|986.7|986|9681
1651648130000|2022-05-04 07:08:50|987.5|986.9|986.6|986|987.8|987|986.6|986|2598
1651648140000|2022-05-04 07:09:00|986.5|985.6|984.6|983.8|986.5|985.6|984.1|983.3|57225
1651648150000|2022-05-04 07:09:10|984.5|983.9|986.2|985.4|986.6|985.7|983.9|983.2|30903
1651648160000|2022-05-04 07:09:20|986.3|985.5|986.4|985.6|986.7|985.7|986|985.1|3188
1651648170000|2022-05-04 07:09:30|986.3|985.7|986.4|985.7|986.7|986.5|986.1|985.7|18967
1651648180000|2022-05-04 07:09:40|986.3|985.8|985.8|985.4|986.6|985.8|985.8|985|1236
1651648190000|2022-05-04 07:09:50|986.1|985.5|986.4|985.7|986.5|985.7|986.1|985.5|13
1651648200000|2022-05-04 07:10:00|986.5|985.8|987.3|986.5|987.6|986.8|986|985.4|5665
1651648210000|2022-05-04 07:10:10|987.4|986.6|987.7|987|987.7|987|986.5|985.8|5501
1651648220000|2022-05-04 07:10:20|987.6|987.1|989.9|989.1|990|989.2|987.4|987.1|2835
1651648230000|2022-05-04 07:10:30|990|989.2|989.4|988.7|990.1|989.6|989.1|988.7|21718
1651648240000|2022-05-04 07:10:40|989.3|988.8|988.9|988.2|989.4|989|988.5|987.8|6555
1651648250000|2022-05-04 07:10:50|989|988.3|989|988.3|989.4|988.8|989|988.2|0
1651648260000|2022-05-04 07:11:00|988.9|988.2|989.1|988.6|989.4|988.6|988.8|988.2|747
1651648270000|2022-05-04 07:11:10|989|988.4|988.6|988|989.1|988.6|988.3|987.7|2374
1651648280000|2022-05-04 07:11:20|988.5|987.8|988.6|987.9|989.3|988.8|988.4|987.6|1370
1651648290000|2022-05-04 07:11:30|988.5|987.8|988.1|987.6|988.6|987.9|988.1|987.6|208
1651648300000|2022-05-04 07:11:40|988.2|987.7|988.7|988.2|988.9|988.3|988.2|987.6|1307
1651648310000|2022-05-04 07:11:50|988.8|988.3|988.5|987.9|988.9|988.3|988.2|987.6|1220
1651648320000|2022-05-04 07:12:00|988.6|988|988.7|988.2|988.7|988.2|988.2|987.6|986
1651648330000|2022-05-04 07:12:10|988.6|988.1|988.3|987.7|988.7|988.1|987.6|987|16946
1651648340000|2022-05-04 07:12:20|988.2|987.6|987.8|987.3|988.3|987.7|987.6|987.3|0
1651648350000|2022-05-04 07:12:30|987.9|987.4|988.5|987.9|988.7|988.1|987.8|987.3|0
1651648360000|2022-05-04 07:12:40|988.6|988|989.2|988.6|989.3|988.7|988.6|988|1053
1651648370000|2022-05-04 07:12:50|989.3|988.4|988.6|988.1|989.3|988.8|988.6|987.9|894
1651648380000|2022-05-04 07:13:00|988.7|988.2|987.5|987|988.9|988.4|987.5|986.8|84
1651648390000|2022-05-04 07:13:10|987.6|987.1|988.4|987.8|988.5|987.9|987.6|987.1|1507
1651648400000|2022-05-04 07:13:20|988.3|987.9|988.3|987.8|988.6|987.9|987.8|987.6|310
1651648410000|2022-05-04 07:13:30|988.4|987.6|988|987.5|988.5|988|987.9|987.5|1704
1651648420000|2022-05-04 07:13:40|988.3|987.6|987.6|987.1|988.3|987.6|987.4|986.8|1000
1651648430000|2022-05-04 07:13:50|987.7|987.2|987.6|987.1|988|987.5|987.4|986.8|632
1651648440000|2022-05-04 07:14:00|987.7|987|987.1|986.6|987.9|987.3|986.7|986.1|6343
1651648450000|2022-05-04 07:14:10|987.2|986.7|987.2|986.7|987.4|986.9|986.2|986.1|6043
1651648460000|2022-05-04 07:14:20|987.4|986.8|986.9|986.4|987.4|986.8|986.7|986.2|533
1651648470000|2022-05-04 07:14:30|986.8|986.2|986.7|986.1|987|986.5|986.3|985.8|11993
1651648480000|2022-05-04 07:14:40|986.6|986.2|987.2|986.6|987.2|986.6|986.4|986.1|725
1651648490000|2022-05-04 07:14:50|987.1|986.7|987|986.6|987.7|987.1|987|986.6|259
1651648500000|2022-05-04 07:15:00|987.1|986.7|987.8|987.5|988.4|987.9|987|986.7|15583
1651648510000|2022-05-04 07:15:10|987.9|987.6|987.3|986.7|988.5|987.9|987.3|986.7|1914
1651648520000|2022-05-04 07:15:20|987.2|986.6|987|986.6|987.3|986.7|986.8|986.4|2599
1651648530000|2022-05-04 07:15:30|986.9|986.4|987.1|986.5|987.3|986.7|986.6|986.2|424
1651648540000|2022-05-04 07:15:40|987|986.4|987.1|986.6|987.4|986.8|986.7|986.1|408
1651648550000|2022-05-04 07:15:50|987.2|986.5|987.1|986.6|987.6|987.1|987|986.5|0
1651648560000|2022-05-04 07:16:00|987.3|986.7|986.8|986.2|987.5|986.9|986.7|986.1|3819
1651648570000|2022-05-04 07:16:10|986.7|986.3|987|986.5|987|986.5|986.2|986.1|1825
1651648580000|2022-05-04 07:16:20|986.9|986.4|987.2|986.8|987.5|987|986.8|986.3|2756
1651648590000|2022-05-04 07:16:30|987.3|986.9|986.6|986.2|987.7|987.2|986.6|986.2|4474
1651648600000|2022-05-04 07:16:40|986.7|986.1|986.9|986.4|987.2|986.6|986.6|986.1|532
1651648610000|2022-05-04 07:16:50|987|986.5|988.2|987.8|988.3|987.8|986.9|986.4|300
1651648620000|2022-05-04 07:17:00|988.1|987.6|987.3|986.7|988.2|987.8|986.9|986.6|3525
1651648630000|2022-05-04 07:17:10|987.4|986.8|988.2|987.6|988.2|987.7|987.3|986.8|1284
1651648640000|2022-05-04 07:17:20|988.1|987.7|990|989.7|990|989.7|988|987.7|14743
1651648650000|2022-05-04 07:17:30|989.9|989.6|990.9|990.3|990.9|990.4|989.9|989.4|3456
1651648660000|2022-05-04 07:17:40|990.8|990.4|990.1|989.6|990.9|990.4|989.9|989.4|3820
1651648670000|2022-05-04 07:17:50|990.3|989.7|991.9|991.3|992|991.4|990.3|989.7|1029
1651648680000|2022-05-04 07:18:00|992|991.4|990.8|990.2|992|991.8|990.7|990.2|4022
1651648690000|2022-05-04 07:18:10|990.7|990.3|990.2|989.6|991.1|990.4|989.8|989.2|0
1651648700000|2022-05-04 07:18:20|990.3|989.7|991|990.4|991|990.5|990.2|989.7|0
1651648710000|2022-05-04 07:18:30|991.1|990.5|992|991.4|992|991.4|991.1|990.5|0
1651648720000|2022-05-04 07:18:40|992.1|991.5|992|991.4|992.1|991.7|991.8|991.4|2191
1651648730000|2022-05-04 07:18:50|991.9|991.5|991.2|990.6|991.9|991.6|990.9|990.4|1725
1651648740000|2022-05-04 07:19:00|991.1|990.7|991.8|991.4|992|991.5|990.9|990.4|2215
1651648750000|2022-05-04 07:19:10|991.7|991.2|991.6|991|991.8|991.2|991.2|990.7|423
1651648760000|2022-05-04 07:19:20|991.5|990.9|992.1|991.8|992.7|992.3|991.3|990.7|4386
1651648770000|2022-05-04 07:19:30|992|991.6|991.5|990.9|992.2|991.8|991.4|990.9|51179
1651648780000|2022-05-04 07:19:40|991.4|991|991.6|991.1|991.6|991.3|991.3|991|506
1651648790000|2022-05-04 07:19:50|991.5|991.2|992.1|991.6|993.5|992.9|991.5|991.2|19516
1651648800000|2022-05-04 07:20:00|992.3|991.7|992.3|991.8|992.4|992|991.5|991.1|3847
1651648810000|2022-05-04 07:20:10|992.4|991.9|992.4|991.9|993|992.4|992.2|991.8|100
1651648820000|2022-05-04 07:20:20|992.3|991.8|991.6|991.2|992.4|991.8|991.5|991.1|3590
1651648830000|2022-05-04 07:20:30|991.5|991.1|990.9|990.4|991.7|991.1|990.8|990.3|1694
1651648840000|2022-05-04 07:20:40|991|990.5|990.5|990|991|990.5|990.3|989.7|253
1651648850000|2022-05-04 07:20:50|990.6|989.9|991|990.6|991|990.6|990.6|989.9|0
1651648860000|2022-05-04 07:21:00|991.1|990.7|991.3|990.9|992.1|991.7|991.1|990.7|2484
1651648870000|2022-05-04 07:21:10|991.4|991|991.8|991.4|991.8|991.5|991.4|990.8|1728
1651648880000|2022-05-04 07:21:20|991.7|991.2|991.2|990.7|991.7|991.4|990.9|990.4|1254
1651648890000|2022-05-04 07:21:30|991.3|990.8|991.1|990.5|991.6|991.2|990.9|990.3|11872
1651648900000|2022-05-04 07:21:40|991|990.4|990.6|990.1|991.2|990.6|990.5|990|6243
1651648910000|2022-05-04 07:21:50|990.7|990|990.6|990|990.8|990.3|990.3|989.8|0
1651648920000|2022-05-04 07:22:00|990.5|990.1|990.4|990|990.5|990.1|990|989.8|15186
1651648930000|2022-05-04 07:22:10|990.3|989.8|989.6|989.1|990.4|990|989.4|988.9|2077
1651648940000|2022-05-04 07:22:20|989.5|989|989.8|989.2|989.9|989.3|989.3|988.7|0
1651648950000|2022-05-04 07:22:30|989.7|989.1|990.2|989.7|990.5|989.8|989.3|989|4913
1651648960000|2022-05-04 07:22:40|990.3|989.6|990.2|989.8|990.6|990|989.5|989|6927
1651648970000|2022-05-04 07:22:50|990.3|989.7|990.5|990|990.8|990.3|989.9|989.3|1281
1651648980000|2022-05-04 07:23:00|990.4|989.9|988.7|988.3|990.4|990|988.6|988|1329
1651648990000|2022-05-04 07:23:10|988.9|988.4|988.5|987.9|989|988.4|988.1|987.7|400
1651649000000|2022-05-04 07:23:20|988.6|988|989|988.4|989.2|988.7|988.6|988|315
1651649010000|2022-05-04 07:23:30|988.8|988.5|989.4|989|989.4|989|988.8|988.5|2936
1651649020000|2022-05-04 07:23:40|989.3|988.8|989|988.5|989.3|989|988.9|988.4|6286
1651649030000|2022-05-04 07:23:50|988.9|988.4|988.5|987.9|988.9|988.4|988.3|987.8|5239
1651649040000|2022-05-04 07:24:00|988.6|988|988.5|987.9|989|988.4|988|987.7|1486
1651649050000|2022-05-04 07:24:10|988.6|988|988.8|988.3|988.8|988.3|988|987.7|3748
1651649060000|2022-05-04 07:24:20|988.9|988.4|988.6|988.1|989.4|988.8|988.4|987.9|906
1651649070000|2022-05-04 07:24:30|988.7|988.2|988.9|988.4|989|988.5|988.3|987.9|1203
1651649080000|2022-05-04 07:24:40|988.8|988.3|989|988.4|989.1|988.7|988.6|988.2|6730
1651649090000|2022-05-04 07:24:50|989.1|988.5|990|989.6|990.1|989.6|988.7|988.3|0
1651649100000|2022-05-04 07:25:00|989.9|989.4|990.2|989.8|990.5|989.9|989.8|989.4|1995
1651649110000|2022-05-04 07:25:10|990.3|989.9|989.9|989.4|990.4|989.9|989.9|989.3|1167
1651649120000|2022-05-04 07:25:20|990|989.5|990.2|989.7|990.4|990.2|990|989.5|11624
1651649130000|2022-05-04 07:25:30|990.1|989.6|989.9|989.3|990.2|989.7|989.6|989.2|54
1651649140000|2022-05-04 07:25:40|990|989.4|989.9|989.4|990.1|989.9|989.6|989.2|8375
1651649150000|2022-05-04 07:25:50|990.4|989.5|990|989.5|990.4|989.8|989.9|989.4|28085
1651649160000|2022-05-04 07:26:00|989.9|989.4|989.9|989.4|990.5|990|989.3|988.9|5065
1651649170000|2022-05-04 07:26:10|989.8|989.5|990.8|990.4|990.8|990.4|989.8|989.5|500
1651649180000|2022-05-04 07:26:20|990.9|990.5|990.9|990.6|991.1|990.7|990.9|990.4|1028
1651649190000|2022-05-04 07:26:30|990.8|990.5|990.9|990.4|991|990.6|990.5|990|2969
1651649200000|2022-05-04 07:26:40|990.8|990.3|990|989.5|990.8|990.4|989.8|989.3|5
1651649210000|2022-05-04 07:26:50|990.2|989.6|990.5|990|990.7|990.1|990.2|989.6|12005
1651649220000|2022-05-04 07:27:00|990.6|990.1|990.7|990.2|990.9|990.5|990.5|990|3776
1651649230000|2022-05-04 07:27:10|990.6|990.3|989.7|989.2|990.8|990.3|989.7|989.2|2001
1651649240000|2022-05-04 07:27:20|989.6|989|989.3|988.8|989.8|989.4|989.2|988.8|95
1651649250000|2022-05-04 07:27:30|989.2|988.7|988.5|988|989.4|988.7|988.4|988|828
1651649260000|2022-05-04 07:27:40|988.6|988.1|988.8|988.3|988.8|988.3|988.4|988|0
1651649270000|2022-05-04 07:27:50|989|988.4|989.9|989.4|989.9|989.5|988.7|988.4|362
1651649280000|2022-05-04 07:28:00|989.8|989.2|990.2|989.8|990.3|989.8|989.4|989|1674
1651649290000|2022-05-04 07:28:10|990.3|989.9|990.9|990.4|991.1|990.7|990.2|989.9|1827
1651649300000|2022-05-04 07:28:20|990.8|990.3|991.2|990.8|991.2|990.9|990.7|990.3|0
1651649310000|2022-05-04 07:28:30|991.1|990.6|990.4|990|991.1|990.6|990.4|989.8|1197
1651649320000|2022-05-04 07:28:40|990.3|989.9|990.4|990.2|990.7|990.2|990.2|989.8|440
1651649330000|2022-05-04 07:28:50|990.3|990|990.7|990.2|990.8|990.3|990.2|989.9|600
1651649340000|2022-05-04 07:29:00|990.8|990.3|991|990.5|991.3|990.8|990.6|990|94
1651649350000|2022-05-04 07:29:10|991.1|990.7|991.8|991.5|992|991.5|991.1|990.6|800
1651649360000|2022-05-04 07:29:20|991.9|991.6|992.2|991.7|992.7|992.3|991.9|991.5|4424
1651649370000|2022-05-04 07:29:30|992.3|991.8|992.2|991.6|992.5|992.1|992.2|991.6|625
1651649380000|2022-05-04 07:29:40|992.3|991.7|992.3|991.8|992.4|991.9|992.2|991.7|0
1651649390000|2022-05-04 07:29:50|992.4|991.9|992.1|991.6|992.4|992.1|992.1|991.5|0
1651649400000|2022-05-04 07:30:00|992.3|991.7|992.4|992.2|992.7|992.3|992.3|991.6|1641
1651649410000|2022-05-04 07:30:10|992.3|992|991.9|991.5|992.3|992|991.8|991.4|1725
1651649420000|2022-05-04 07:30:20|991.8|991.4|991.8|991.4|992.1|991.8|991.8|991.4|0
1651649430000|2022-05-04 07:30:30|991.7|991.2|991.4|991|992|991.6|991.3|990.9|0
1651649440000|2022-05-04 07:30:40|991.5|991.1|991.2|990.8|991.7|991.3|991.2|990.8|524
1651649450000|2022-05-04 07:30:50|991.3|990.9|991.2|991|991.4|991.1|991.2|990.8|0
1651649460000|2022-05-04 07:31:00|991.1|990.9|991.1|990.7|991.1|991|990.6|990.3|2081
1651649470000|2022-05-04 07:31:10|991.2|990.8|991|990.7|991.7|991.3|990.8|990.5|2269
1651649480000|2022-05-04 07:31:20|991.1|990.6|990.8|990.5|991.1|990.6|990.7|990.4|427
1651649490000|2022-05-04 07:31:30|990.9|990.6|991|990.7|991.4|991|990.9|990.6|2034
1651649500000|2022-05-04 07:31:40|991.2|990.8|990.9|990.6|991.4|991|990.9|990.6|814
1651649510000|2022-05-04 07:31:50|990.8|990.5|990.7|990.4|990.8|990.5|990.7|990.4|255
1651649520000|2022-05-04 07:32:00|990.6|990.3|990.7|990.3|990.9|990.5|990.5|990.1|2838
1651649530000|2022-05-04 07:32:10|990.6|990.2|990.3|989.9|990.6|990.2|990.1|989.8|1554
1651649540000|2022-05-04 07:32:20|990.4|990|989.6|989.2|990.6|990.2|989.6|989.2|1100
1651649550000|2022-05-04 07:32:30|989.5|989.1|989.8|989.4|989.8|989.4|989.3|989|0
1651649560000|2022-05-04 07:32:40|989.7|989.3|989.5|989.1|990|989.6|989.5|989.1|772
1651649570000|2022-05-04 07:32:50|989.4|989|989.4|989|989.8|989.4|989.4|989|16
1651649580000|2022-05-04 07:33:00|989.3|989.1|989.3|989|989.6|989.3|989.3|989|0
1651649590000|2022-05-04 07:33:10|989.4|989.1|989.1|988.7|989.5|989.1|988.9|988.6|2801
1651649600000|2022-05-04 07:33:20|989.2|988.8|989.1|988.7|989.3|988.9|988.9|988.7|0
1651649610000|2022-05-04 07:33:30|989|988.5|988.9|988.5|989|988.6|988.6|988.3|200
1651649620000|2022-05-04 07:33:40|989|988.6|989.2|988.8|989.2|988.9|988.8|988.4|1303
1651649630000|2022-05-04 07:33:50|989.3|988.9|989|988.6|989.5|989.1|989|988.6|648
1651649640000|2022-05-04 07:34:00|988.9|988.5|988.8|988.5|989.1|988.8|988.8|988.4|0
1651649650000|2022-05-04 07:34:10|988.9|988.4|988.4|988|988.9|988.4|988.4|988|1923
1651649660000|2022-05-04 07:34:20|988.5|988.1|988.8|988.5|989.1|988.7|988.5|988.1|660
1651649670000|2022-05-04 07:34:30|988.9|988.6|988.6|988.3|989.1|988.7|988.6|988.2|797
1651649680000|2022-05-04 07:34:40|988.5|988.2|988.5|988.2|988.6|988.2|988.5|988.1|0
1651649690000|2022-05-04 07:34:50|988.4|988.1|987.7|987.3|988.4|988.1|987.7|987.3|6500
1651649700000|2022-05-04 07:35:00|987.6|987.4|987.1|986.8|987.7|987.4|987.1|986.7|700
1651649710000|2022-05-04 07:35:10|987|986.7|987.3|987|987.4|987|987|986.6|2375
1651649720000|2022-05-04 07:35:20|987.2|986.9|986.9|986.5|987.2|987|986.8|986.5|793
1651649730000|2022-05-04 07:35:30|987|986.6|986.9|986.5|987|986.8|986.8|986.5|736
1651649740000|2022-05-04 07:35:40|986.8|986.4|986.2|985.8|986.8|986.5|986.2|985.8|2932
1651649750000|2022-05-04 07:35:50|986.3|985.9|985.3|984.9|986.3|985.9|985.3|984.9|4994
1651649760000|2022-05-04 07:36:00|985.2|984.8|985.8|985.4|986|985.6|985|984.7|7217
1651649770000|2022-05-04 07:36:10|985.9|985.5|985.2|985.1|985.9|985.5|985.2|985|2729
1651649780000|2022-05-04 07:36:20|985.3|985|984.6|984.2|985.5|985|984.6|984.2|2248
1651649790000|2022-05-04 07:36:30|984.7|984.3|985.5|985.1|985.6|985.2|984.7|984.3|6982
1651649800000|2022-05-04 07:36:40|985.6|985.2|985.5|985.1|985.6|985.3|985.4|985|0
1651649810000|2022-05-04 07:36:50|985.6|985|985.8|985.5|986|985.6|985.4|985|4863
1651649820000|2022-05-04 07:37:00|985.9|985.6|986.6|986.2|986.6|986.2|985.9|985.6|2413
1651649830000|2022-05-04 07:37:10|986.5|986.1|987|986.6|987|986.6|986.4|986.1|2522
1651649840000|2022-05-04 07:37:20|986.9|986.5|986.5|986.2|987|986.6|986.3|986|2271
1651649850000|2022-05-04 07:37:30|986.6|986.1|986.2|985.8|986.6|986.1|986|985.7|3965
1651649860000|2022-05-04 07:37:40|986.1|985.7|985.6|985.3|986.1|985.7|985.6|985.3|5059
1651649870000|2022-05-04 07:37:50|985.8|985.4|985.9|985.7|986.1|985.7|985.7|985.4|613
1651649880000|2022-05-04 07:38:00|986.1|985.8|985.3|984.9|986.2|985.9|985.3|984.9|18241
1651649890000|2022-05-04 07:38:10|985.2|984.7|984.9|984.6|985.3|985.1|984.6|984.4|5860
1651649900000|2022-05-04 07:38:20|985|984.7|984.4|984.1|985|984.8|984.3|984|34013
1651649910000|2022-05-04 07:38:30|984.3|984|984.7|984.4|984.8|984.4|983.8|983.5|24537
1651649920000|2022-05-04 07:38:40|984.8|984.5|984.4|984.1|984.9|984.5|984.4|984|216
1651649930000|2022-05-04 07:38:50|984.5|984.2|984.2|983.9|984.6|984.4|984|983.8|1042
1651649940000|2022-05-04 07:39:00|984.3|984|984.5|984.2|984.7|984.2|984.3|984|0
1651649950000|2022-05-04 07:39:10|984.6|984.3|984.7|984.3|985|984.5|984.6|984.2|0
1651649960000|2022-05-04 07:39:20|984.8|984.4|985.1|984.7|985.1|984.7|984.7|984.4|0
1651649970000|2022-05-04 07:39:30|985.2|984.8|986.2|985.9|986.2|985.9|985.1|984.7|300
1651649980000|2022-05-04 07:39:40|986.4|986|986.1|985.7|987.1|986.8|986.1|985.7|5214
1651649990000|2022-05-04 07:39:50|986.2|985.8|986.4|986|986.7|986.2|986.2|985.8|547
1651650000000|2022-05-04 07:40:00|986.3|985.9|986.5|986.1|986.7|986.2|986.2|985.8|0
1651650010000|2022-05-04 07:40:10|986.6|986|986.5|986.1|986.6|986.1|986.2|985.8|4000
1651650020000|2022-05-04 07:40:20|986.4|986|985.9|985.5|986.8|986.3|985.9|985.5|3462
1651650030000|2022-05-04 07:40:30|985.8|985.4|985.4|985.1|985.8|985.4|985.3|984.9|933
1651650040000|2022-05-04 07:40:40|985.5|985.2|986|985.6|986.2|985.8|985.5|985|2110
1651650050000|2022-05-04 07:40:50|985.9|985.5|985.9|985.6|986.1|985.7|985.8|985.4|230
1651650060000|2022-05-04 07:41:00|985.8|985.5|985.7|985.4|985.9|985.5|985.7|985.3|516
1651650070000|2022-05-04 07:41:10|985.6|985.3|985.9|985.5|985.9|985.5|985.5|985.2|260
1651650080000|2022-05-04 07:41:20|985.8|985.4|985.8|985.4|986|985.6|985.6|985.2|241
1651650090000|2022-05-04 07:41:30|985.7|985.3|985|984.6|985.7|985.3|984.8|984.4|100
1651650100000|2022-05-04 07:41:40|984.9|984.5|984.1|983.8|985.1|985|984.1|983.7|30529
1651650110000|2022-05-04 07:41:50|984|983.7|983.9|983.4|984|983.8|983.6|983.2|5369
1651650120000|2022-05-04 07:42:00|984|983.5|983.7|983.4|984|983.5|983.6|983.1|1000
1651650130000|2022-05-04 07:42:10|983.6|983.3|983.6|983.1|983.7|983.4|983.6|983.1|0
1651650140000|2022-05-04 07:42:20|983.5|983|984.2|983.7|984.3|984|983.4|983|5985
1651650150000|2022-05-04 07:42:30|984.1|983.8|984.4|984|984.4|984|984|983.6|0
1651650160000|2022-05-04 07:42:40|984.3|983.9|984.2|983.8|984.4|984.1|984.2|983.8|0
1651650170000|2022-05-04 07:42:50|984.3|983.9|984.2|983.8|984.4|984|983.8|983.6|960
1651650180000|2022-05-04 07:43:00|984.1|983.9|983.5|983.1|984.1|983.9|983.4|983|7155
1651650190000|2022-05-04 07:43:10|983.6|983.2|984.1|983.8|984.3|983.9|983.6|983.2|847
1651650200000|2022-05-04 07:43:20|984|983.6|983.9|983.6|984.1|983.7|983.8|983.4|1077
1651650210000|2022-05-04 07:43:30|984|983.5|984.1|983.7|984.3|984|983.9|983.5|1639
1651650220000|2022-05-04 07:43:40|984|983.6|984|983.6|984.4|984|983.9|983.5|4747
1651650230000|2022-05-04 07:43:50|983.9|983.5|984.1|983.7|984.2|983.8|983.9|983.5|0
1651650240000|2022-05-04 07:44:00|984|983.6|984.1|983.8|984.5|984.1|983.9|983.5|350
1651650250000|2022-05-04 07:44:10|984.2|983.9|984.6|984.2|984.6|984.2|984.1|983.9|50
1651650260000|2022-05-04 07:44:20|984.7|984.3|984.9|984.6|985|984.7|984.7|984.3|3168
1651650270000|2022-05-04 07:44:30|985|984.7|985|984.6|985.3|984.9|984.5|984.3|14804
1651650280000|2022-05-04 07:44:40|984.9|984.5|985.2|984.8|985.2|984.8|984.9|984.5|0
1651650290000|2022-05-04 07:44:50|985.1|984.7|985.2|984.9|985.2|984.9|985.1|984.7|0
1651650300000|2022-05-04 07:45:00|985.1|984.8|985.7|985.4|985.9|985.5|985.1|984.7|1079
1651650310000|2022-05-04 07:45:10|985.8|985.5|985.8|985.4|985.9|985.5|985.7|985.4|0
1651650320000|2022-05-04 07:45:20|985.7|985.5|985.9|985.5|986.1|985.9|985.7|985.4|1512
1651650330000|2022-05-04 07:45:30|986|985.8|986|985.8|986.1|985.8|985.9|985.5|1007
1651650340000|2022-05-04 07:45:40|985.9|985.7|986|985.6|986|985.7|985.9|985.5|0
1651650350000|2022-05-04 07:45:50|986.1|985.7|986.9|986.5|986.9|986.5|986.1|985.7|1002
1651650360000|2022-05-04 07:46:00|986.8|986.6|986.6|986.3|986.8|986.6|986.6|986.3|0
1651650370000|2022-05-04 07:46:10|986.5|986.2|986.3|985.9|986.7|986.6|986|985.7|34789
1651650380000|2022-05-04 07:46:20|986.2|985.8|985.6|985.2|986.2|985.9|985.5|985.2|11193
1651650390000|2022-05-04 07:46:30|985.5|985.3|985.4|985|985.6|985.4|985.2|984.9|0
1651650400000|2022-05-04 07:46:40|985.3|984.9|984.8|984.5|985.4|985.3|984.8|984.4|12570
1651650410000|2022-05-04 07:46:50|984.9|984.6|984.7|984.3|985.2|984.9|984.5|984.2|27134
1651650420000|2022-05-04 07:47:00|984.6|984.2|984.3|983.9|984.8|984.5|984.3|983.9|3538
1651650430000|2022-05-04 07:47:10|984.2|983.8|984.1|983.7|984.2|983.9|983.8|983.6|4166
1651650440000|2022-05-04 07:47:20|984.2|983.8|984.5|984.1|984.6|984.2|984.2|983.8|4957
1651650450000|2022-05-04 07:47:30|984.4|984.2|984.5|984.2|984.5|984.2|984.4|984|0
1651650460000|2022-05-04 07:47:40|984.4|984.1|984.3|983.9|984.4|984.1|984.2|983.8|0
1651650470000|2022-05-04 07:47:50||984||984||984.1||983.9|0
1651650480000|2022-05-04 07:48:00|984.2|983.9|983.5|983.2|984.2|984|983.5|983.2|396
1651650490000|2022-05-04 07:48:10|983.6|983.3|983.4|983|983.7|983.3|983.3|983|0
1651650500000|2022-05-04 07:48:20|983.3|982.9|983.3|983|983.6|983.3|983.2|982.8|5643
1651650510000|2022-05-04 07:48:30|983.2|982.9|983.4|983|983.4|983|982.9|982.5|55
1651650520000|2022-05-04 07:48:40|983.3|982.9|983.2|982.9|983.4|983|983.2|982.9|0
1651650530000|2022-05-04 07:48:50|983.1|982.8|982.5|982.1|983.1|982.8|982.4|982|1330
1651650540000|2022-05-04 07:49:00|982.7|982.2|983.3|982.9|983.3|982.9|982.7|982.2|1577
1651650550000|2022-05-04 07:49:10|983.2|982.8|983.1|982.7|983.2|982.8|982.9|982.6|9767
1651650560000|2022-05-04 07:49:20|983.2|982.8|983.3|983|983.3|983|983.1|982.7|400
1651650570000|2022-05-04 07:49:30|983.2|982.9|983.4|983.2|983.4|983.2|982.9|982.6|6593
1651650580000|2022-05-04 07:49:40|983.3|983.1|983.3|983.1|983.3|983.1|983.3|982.9|0
1651650590000|2022-05-04 07:49:50|983.4|983|983.6|983.2|983.6|983.3|983.4|983|979
1651650600000|2022-05-04 07:50:00|983.8|983.3|984.2|983.8|984.3|983.9|983.8|983.3|0
1651650610000|2022-05-04 07:50:10|984.1|983.7|983.8|983.5|984.1|983.7|983.8|983.5|0
1651650620000|2022-05-04 07:50:20|983.9|983.4|984|983.6|984|983.6|983.7|983.2|0
1651650630000|2022-05-04 07:50:30|984.1|983.7|984.1|983.7|984.2|984.1|983.9|983.5|5025
1651650640000|2022-05-04 07:50:40|984|983.6|984.9|984.5|985.1|984.7|983.9|983.6|4686
1651650650000|2022-05-04 07:50:50|985|984.6|984.9|984.5|985.1|984.7|984.7|984.3|862
1651650660000|2022-05-04 07:51:00|985|984.6|984.8|984.4|985|984.6|984.7|984.4|672
1651650670000|2022-05-04 07:51:10|984.7|984.5|984.7|984.3|985|984.6|984.4|984.2|9625
1651650680000|2022-05-04 07:51:20|984.6|984.2|984.7|984.3|984.7|984.3|984.3|983.9|3615
1651650690000|2022-05-04 07:51:30|984.6|984.2|984.2|983.9|984.6|984.2|984.2|983.8|773
1651650700000|2022-05-04 07:51:40|984|983.8|984.2|984|984.3|984|984|983.6|8401
1651650710000|2022-05-04 07:51:50|984.4|984.1|984.6|984.3|985|984.6|984.4|984.1|885
1651650720000|2022-05-04 07:52:00|984.7|984.4|985.4|985.2|985.7|985.3|984.7|984.4|300
1651650730000|2022-05-04 07:52:10|985.3|985.1|986.1|985.7|986.1|985.7|985.3|985|2765
1651650740000|2022-05-04 07:52:20|986.2|985.8|986.4|986|986.5|986.1|986.1|985.8|6392
1651650750000|2022-05-04 07:52:30|986.3|986.1|986.5|986.2|986.9|986.6|986.1|985.8|10296
1651650760000|2022-05-04 07:52:40|986.4|986.1|985.5|985.1|986.6|986.2|985.5|985.1|37553
1651650770000|2022-05-04 07:52:50|985.4|985|984.8|984.4|985.5|985.1|984.7|984.3|3619
1651650780000|2022-05-04 07:53:00|984.9|984.5|985.1|984.8|985.3|984.9|984.9|984.5|0
1651650790000|2022-05-04 07:53:10|985|984.6|985.2|984.8|985.3|984.9|984.8|984.4|6747
1651650800000|2022-05-04 07:53:20|985.3|984.9|984.9|984.6|985.3|984.9|984.9|984.6|0
1651650810000|2022-05-04 07:53:30|985|984.7|984.8|984.5|985.1|984.7|984.8|984.4|0
1651650820000|2022-05-04 07:53:40|984.7|984.4|984.4|984|984.7|984.4|984|983.8|1663
1651650830000|2022-05-04 07:53:50|984.3|983.9|985|984.6|985.2|984.8|984.2|983.8|1170
1651650840000|2022-05-04 07:54:00|984.9|984.5|984.9|984.5|985.1|984.7|984.9|984.4|0
1651650850000|2022-05-04 07:54:10|985|984.6|985.4|985|985.6|985.2|985|984.6|0
1651650860000|2022-05-04 07:54:20|985.5|985.1|985.8|985.4|986|985.6|985.5|985.1|831
1651650870000|2022-05-04 07:54:30|985.9|985.5|985.9|985.5|986.4|986|985.8|985.4|2918
1651650880000|2022-05-04 07:54:40|985.8|985.6|986.1|985.7|986.2|986|985.8|985.3|5788
1651650890000|2022-05-04 07:54:50|986|985.6|986.3|985.8|986.4|985.9|985.9|985.5|1494
1651650900000|2022-05-04 07:55:00|986.4|985.9|986.5|986|986.7|986.2|986.3|985.9|0
1651650910000|2022-05-04 07:55:10|986.4|986.1|986.7|986.3|986.9|986.4|986.3|986|0
1651650920000|2022-05-04 07:55:20|986.6|986.4|986.9|986.5|987|986.5|986.6|986.3|1582
1651650930000|2022-05-04 07:55:30|986.8|986.4|986.8|986.4|986.9|986.5|986.5|986.1|3139
1651650940000|2022-05-04 07:55:40|986.7|986.3|986.4|986.2|986.8|986.4|986.4|986|15
1651650950000|2022-05-04 07:55:50|986.5|986.3|986.7|986.3|986.7|986.4|986.3|985.9|360
1651650960000|2022-05-04 07:56:00|986.8|986.4|987.2|986.8|987.2|986.8|986.8|986.4|265
1651650970000|2022-05-04 07:56:10|987.3|986.9|987|986.6|987.4|987.1|987|986.6|908
1651650980000|2022-05-04 07:56:20|987.1|986.7|987.2|986.9|987.2|987|986.7|986.3|2571
1651650990000|2022-05-04 07:56:30|987.3|987|987.2|986.9|987.5|987.1|987|986.9|6611
1651651000000|2022-05-04 07:56:40|987.1|986.8|987.7|987.3|987.8|987.5|986.9|986.5|6725
1651651010000|2022-05-04 07:56:50|987.6|987.2|988.5|988.3|988.6|988.3|987.4|987.2|11359
1651651020000|2022-05-04 07:57:00|988.4|988.2|987.8|987.4|988.4|988.2|987.8|987.4|3267
1651651030000|2022-05-04 07:57:10|987.7|987.3|987.7|987.4|987.8|987.5|987.4|987|0
1651651040000|2022-05-04 07:57:20|987.6|987.5|988.5|988.1|988.5|988.1|987.6|987.5|1231
1651651050000|2022-05-04 07:57:30|988.4|988.2|988.2|987.9|988.6|988.2|988|987.6|1652
1651651060000|2022-05-04 07:57:40|988.3|988|988.4|988|988.5|988.1|988.3|988|336
1651651070000|2022-05-04 07:57:50|988.3|987.9|988.4|988|988.5|988.1|988.2|987.7|0
1651651080000|2022-05-04 07:58:00|988.3|987.9|988.2|987.8|988.5|988.1|988.2|987.8|0
1651651090000|2022-05-04 07:58:10|988.1|987.7|988|987.7|988.1|987.7|988|987.6|532
1651651100000|2022-05-04 07:58:20|987.9|987.6|988.2|987.9|988.2|987.9|987.4|987.3|3621
1651651110000|2022-05-04 07:58:30|988.3|988|988.9|988.5|988.9|988.5|988.3|988|4616
1651651120000|2022-05-04 07:58:40|988.8|988.4|988.2|987.8|988.8|988.4|987.9|987.5|2147
1651651130000|2022-05-04 07:58:50|988.3|987.9|988.9|988.5|988.9|988.5|988|987.6|4755
1651651140000|2022-05-04 07:59:00|988.8|988.4|988.5|988.1|988.9|988.5|988.5|988.1|0
1651651150000|2022-05-04 07:59:10|988.4|988|988.7|988.3|988.7|988.3|988.4|988|0
1651651160000|2022-05-04 07:59:20|988.8|988.4|988.6|988.2|988.9|988.5|988.6|988.2|527
1651651170000|2022-05-04 07:59:30|988.7|988.3|988.4|988.1|988.8|988.4|988.3|987.9|1429
1651651180000|2022-05-04 07:59:40|988.5|988.2|988.8|988.4|988.8|988.5|988.5|988.1|915
1651651190000|2022-05-04 07:59:50|988.7|988.3|988.5|988.1|988.7|988.3|988.3|988|1577
1651651200000|2022-05-04 08:00:00|988.6|988.2|989.1|988.7|989.2|988.8|988.5|988.1|9698
1651651210000|2022-05-04 08:00:10|989|988.6|988.4|988|989.1|988.7|988.4|988|887
1651651220000|2022-05-04 08:00:20|988.5|988.1|987.9|987.5|988.6|988.2|987.8|987.4|2853
1651651230000|2022-05-04 08:00:30|987.8|987.6|988|987.6|988|987.6|987.8|987.6|0
1651651240000|2022-05-04 08:00:40|987.9|987.7|988.4|988|988.4|988|987.8|987.4|5123
1651651250000|2022-05-04 08:00:50|988.3|987.9|988.4|988|988.4|988|988.2|987.8|0
1651651260000|2022-05-04 08:01:00|988.6|988.1|988.4|988|988.6|988.1|988.2|987.8|0
1651651270000|2022-05-04 08:01:10|988.3|988.1|988.1|987.9|988.3|988.1|988.1|987.7|1662
1651651280000|2022-05-04 08:01:20|988|987.8|988.5|988.1|988.6|988.2|988|987.6|962
1651651290000|2022-05-04 08:01:30|988.6|988.2|988.6|988.2|988.7|988.3|988.3|987.9|595
1651651300000|2022-05-04 08:01:40|988.5|988.1|988.8|988.4|989.1|988.7|988.5|988.1|837
1651651310000|2022-05-04 08:01:50|988.7|988.3|988.8|988.4|988.9|988.5|988.7|988.3|0
1651651320000|2022-05-04 08:02:00|988.7|988.3|989|988.6|989|988.7|988.5|988.2|528
1651651330000|2022-05-04 08:02:10|988.9|988.5|988.7|988.3|988.9|988.5|988.4|988|1540
1651651340000|2022-05-04 08:02:20|988.6|988.4|988.7|988.4|988.7|988.4|988.6|988.2|185
1651651350000|2022-05-04 08:02:30|988.6|988.3|989.2|988.9|989.2|988.9|988.6|988.2|540
1651651360000|2022-05-04 08:02:40|989.1|988.8|989.3|989|989.3|989.1|988.7|988.4|29102
1651651370000|2022-05-04 08:02:50|989.4|989.1|989.4|989.1|989.6|989.3|989.3|989|3243
1651651380000|2022-05-04 08:03:00|989.3|989|989.6|989.2|989.6|989.3|989.3|989|103
1651651390000|2022-05-04 08:03:10|989.5|989.1|989.4|989|989.5|989.2|989.4|989|3280
1651651400000|2022-05-04 08:03:20|989.5|989.1|989.4|989.1|989.5|989.4|989|988.6|17596
1651651410000|2022-05-04 08:03:30|989.5|989.2|989.4|989|989.7|989.3|989|988.9|36417
1651651420000|2022-05-04 08:03:40|989.3|988.9|989.2|988.8|989.3|988.9|988.9|988.6|2539
1651651430000|2022-05-04 08:03:50|989.1|988.9|989.1|988.8|989.2|988.9|989.1|988.8|200
1651651440000|2022-05-04 08:04:00|989.2|988.9|989.2|988.8|989.5|989.2|989.1|988.7|12018
1651651450000|2022-05-04 08:04:10|989.1|988.6|989.1|988.7|989.2|988.7|988.8|988.6|2708
1651651460000|2022-05-04 08:04:20|989.2|988.8|989.2|988.8|989.3|989|989.1|988.7|0
1651651470000|2022-05-04 08:04:30|989.1|988.6|989.2|988.8|989.2|988.8|988.9|988.6|1209
1651651480000|2022-05-04 08:04:40|989.3|988.9|988.5|988.2|989.3|989|988.5|988.1|2261
1651651490000|2022-05-04 08:04:50|988.6|988.3|988.1|987.8|988.6|988.3|988|987.8|100
1651651500000|2022-05-04 08:05:00|988.2|987.9|988.4|988|988.4|988|988|987.8|0
1651651510000|2022-05-04 08:05:10|988.3|988.1|988.1|987.7|988.4|988.1|988|987.6|4282
1651651520000|2022-05-04 08:05:20|988|987.8|987.9|987.7|988.3|987.9|987.9|987.7|1927
1651651530000|2022-05-04 08:05:30|987.8|987.6|987.9|987.5|988|987.7|987.7|987.3|2664
1651651540000|2022-05-04 08:05:40|987.8|987.4|988.5|988.2|988.5|988.2|987.6|987.4|8642
1651651550000|2022-05-04 08:05:50|988.6|988.3|988.6|988.3|988.7|988.4|988.6|988.2|3009
1651651560000|2022-05-04 08:06:00|988.7|988.4|989.3|988.9|989.7|989.4|988.7|988.4|8555
1651651570000|2022-05-04 08:06:10|989.4|989|989.4|989|989.5|989.1|989.2|988.9|1753
1651651580000|2022-05-04 08:06:20|989.5|989.1|989.4|989|989.5|989.1|989.1|988.7|1203
1651651590000|2022-05-04 08:06:30|989.6|989.1|989.6|989.3|989.7|989.4|989.4|989|245
1651651600000|2022-05-04 08:06:40|989.5|989.2|989.3|989|989.6|989.3|989.3|988.9|2896
1651651610000|2022-05-04 08:06:50|989.2|988.9|989.3|988.9|989.3|989|989.2|988.9|0
1651651620000|2022-05-04 08:07:00|989.2|989|988.9|988.5|989.3|989|988.8|988.4|12150
1651651630000|2022-05-04 08:07:10|988.8|988.4|988.4|988.1|988.8|988.4|988.2|987.8|4641
1651651640000|2022-05-04 08:07:20|988.3|988.2|988.4|988.2|988.4|988.2|988.3|987.9|475
1651651650000|2022-05-04 08:07:30|988.6|988.3|988.6|988.3|988.7|988.4|988.6|988.3|270
1651651660000|2022-05-04 08:07:40|988.5|988.2|988.4|988.1|988.5|988.2|988.3|987.9|2171
1651651670000|2022-05-04 08:07:50|988.3|988|988.3|988|988.4|988|988.3|987.9|0
1651651680000|2022-05-04 08:08:00|988.2|987.9|988.2|987.9|988.3|988|988|987.6|1051
1651651690000|2022-05-04 08:08:10||988||987.8||988||987.8|0
1651651700000|2022-05-04 08:08:20|988.4|987.9|988.2|987.8|988.4|988.1|988.2|987.8|350
1651651710000|2022-05-04 08:08:30|988.1|987.7|988.2|987.9|988.2|987.9|987.8|987.4|4734
1651651720000|2022-05-04 08:08:40|988.3|988|988.5|988.1|988.7|988.4|988.3|988|7349
1651651730000|2022-05-04 08:08:50|988.4|988.2|988|987.6|988.5|988.2|988|987.6|2488
1651651740000|2022-05-04 08:09:00|987.9|987.5|987.9|987.5|988|987.7|987.7|987.3|1227
1651651750000|2022-05-04 08:09:10|988|987.6|988|987.7|988|987.7|987.7|987.6|735
1651651760000|2022-05-04 08:09:20|988.1|987.8|988.5|988.1|988.7|988.5|988.1|987.8|527
1651651770000|2022-05-04 08:09:30|988.4|988|988.5|988.1|988.5|988.2|988.4|988|0
1651651780000|2022-05-04 08:09:40|988.6|988.2|988.6|988.2|988.6|988.3|988.5|988.2|150
1651651790000|2022-05-04 08:09:50|988.7|988.3|989.1|988.7|989.2|988.8|988.7|988.2|225
1651651800000|2022-05-04 08:10:00|989|988.8|988.9|988.7|989.1|988.8|988.9|988.7|3278
1651651810000|2022-05-04 08:10:10|988.8|988.6|989|988.7|989.2|988.9|988.8|988.5|2986
1651651820000|2022-05-04 08:10:20|989.1|988.8|989.1|988.7|989.1|988.8|989|988.7|0
1651651830000|2022-05-04 08:10:30|989.2|988.8|989.8|989.4|989.9|989.5|989.2|988.8|846
1651651840000|2022-05-04 08:10:40|989.7|989.3|990.1|989.6|990.1|989.7|989.5|989.1|439
1651651850000|2022-05-04 08:10:50|990|989.5|990.1|989.7|990.2|989.9|989.7|989.2|0
1651651860000|2022-05-04 08:11:00|990|989.5|990.5|990.1|990.5|990.1|990|989.5|0
1651651870000|2022-05-04 08:11:10|990.6|990.2|990.5|990.1|990.6|990.2|990.3|989.9|0
1651651880000|2022-05-04 08:11:20|990.4|990|990.5|990.2|990.5|990.2|990.3|989.9|10
1651651890000|2022-05-04 08:11:30|990.4|990.1|990.2|989.8|990.4|990.2|990.1|989.7|2068
1651651900000|2022-05-04 08:11:40|990.1|989.7|990|989.7|990.3|990|989.7|989.4|13539
1651651910000|2022-05-04 08:11:50|989.9|989.8|990.1|989.7|990.1|989.8|989.9|989.7|0
1651651920000|2022-05-04 08:12:00|990|989.8|990.1|989.7|990.2|989.9|990|989.7|0
1651651930000|2022-05-04 08:12:10|990|989.8|990.2|989.8|990.2|989.9|990|989.7|0
1651651940000|2022-05-04 08:12:20|990.1|989.9|990.1|989.9|990.2|990|989.9|989.6|14701
1651651950000|2022-05-04 08:12:30|990.2|990|990.3|990.1|990.4|990.3|990.2|989.9|5649
1651651960000|2022-05-04 08:12:40|990.4|990.2|990.7|990.5|990.7|990.5|990.4|990.2|5575
1651651970000|2022-05-04 08:12:50|990.8|990.6|990.9|990.6|990.9|990.6|990.8|990.6|1000
1651651980000|2022-05-04 08:13:00|991|990.7|990.9|990.7|991|990.8|990.9|990.7|635
1651651990000|2022-05-04 08:13:10|991|990.8|990.8|990.5|991|990.8|990.7|990.5|6003
1651652000000|2022-05-04 08:13:20|990.9|990.6|991.7|991.3|992|991.6|990.6|990.3|14906
1651652010000|2022-05-04 08:13:30|991.8|991.4|991.4|991.2|991.9|991.5|991.4|991|9158
1651652020000|2022-05-04 08:13:40|991.3|991.1|991.2|991|991.3|991.1|991.2|990.9|553
1651652030000|2022-05-04 08:13:50|991.4|991.1|991.1|990.7|991.4|991.1|990.8|990.4|1611
1651652040000|2022-05-04 08:14:00|991.2|990.8|990.7|990.3|991.2|990.8|990.6|990.2|401
1651652050000|2022-05-04 08:14:10|990.6|990.4|991|990.6|991|990.7|990.6|990.4|509
1651652060000|2022-05-04 08:14:20|990.9|990.5|990.9|990.6|990.9|990.6|990.9|990.5|0
1651652070000|2022-05-04 08:14:30|990.8|990.5|990.8|990.6|990.8|990.6|990.8|990.5|0
1651652080000|2022-05-04 08:14:40|990.9|990.7|990.9|990.5|991|990.7|990.8|990.4|0
1651652090000|2022-05-04 08:14:50|990.8|990.4|990.8|990.5|990.8|990.5|990.7|990.4|0
1651652100000|2022-05-04 08:15:00||990.6||990.6||990.6||990.5|0
1651652110000|2022-05-04 08:15:10|990.7|990.5|990.6|990.3|990.8|990.6|990.6|990.3|426
1651652120000|2022-05-04 08:15:20|990.7|990.4|990.7|990.3|990.8|990.5|990.6|990.3|1143
1651652130000|2022-05-04 08:15:30|990.6|990.4|990.5|990.1|990.6|990.4|990.3|990|2636
1651652140000|2022-05-04 08:15:40|990.6|990.2|990.3|989.9|990.8|990.4|990|989.7|6710
1651652150000|2022-05-04 08:15:50|990.4|990|990.4|990.1|990.5|990.1|990.4|990|0
1651652160000|2022-05-04 08:16:00|990.5|990|990.1|989.7|990.5|990.2|990|989.7|8492
1651652170000|2022-05-04 08:16:10|990.2|989.8|989.6|989.4|990.2|989.9|989.6|989.4|1179
1651652180000|2022-05-04 08:16:20|989.5|989.3|989.5|989.1|989.5|989.3|989.4|989|686
1651652190000|2022-05-04 08:16:30|989.6|989.2|989.6|989.3|989.6|989.3|989.5|989.1|0
1651652200000|2022-05-04 08:16:40||989.4||989.3||989.4||989.3|0
1651652210000|2022-05-04 08:16:50|989.5|989.1|989.6|989.2|989.6|989.2|989.3|988.9|4052
1651652220000|2022-05-04 08:17:00|989.5|989.3|989.5|989.2|989.6|989.4|989.4|989.1|60
1651652230000|2022-05-04 08:17:10|989.6|989.3|989.5|989.1|989.6|989.3|989.4|989.1|0
1651652240000|2022-05-04 08:17:20|989.4|989.2|989.1|988.8|989.4|989.2|989|988.7|2424
1651652250000|2022-05-04 08:17:30|989|988.7|988.9|988.6|989.1|988.7|988.8|988.5|8084
1651652260000|2022-05-04 08:17:40|988.8|988.5|988.7|988.3|988.8|988.5|988.7|988.3|0
1651652270000|2022-05-04 08:17:50|988.6|988.2|988.3|988|988.6|988.2|988.2|988|7789
1651652280000|2022-05-04 08:18:00|988.2|987.9|988|987.6|988.2|987.9|987.9|987.6|1728
1651652290000|2022-05-04 08:18:10|987.9|987.7|988.1|987.8|988.1|987.8|987.8|987.7|135
1651652300000|2022-05-04 08:18:20|987.9|987.9|988.1|987.8|988.2|987.9|987.9|987.7|1673
1651652310000|2022-05-04 08:18:30|988|987.7|987.3|986.9|988|987.7|987.3|986.9|17629
1651652320000|2022-05-04 08:18:40|987.4|987|987.5|987.1|987.5|987.3|987.4|987|169
1651652330000|2022-05-04 08:18:50|987.4|987|987.2|986.9|987.4|987.1|987.1|986.8|0
1651652340000|2022-05-04 08:19:00|987.1|986.8|986.8|986.6|987.2|986.8|986.7|986.4|425
1651652350000|2022-05-04 08:19:10|986.9|986.7|987.1|986.9|987.1|986.9|986.9|986.7|0
1651652360000|2022-05-04 08:19:20|987|986.7|987|986.7|987|986.7|986.6|986.3|7456
1651652370000|2022-05-04 08:19:30|986.9|986.6|986.7|986.3|986.9|986.6|986.6|986.3|0
1651652380000|2022-05-04 08:19:40|986.6|986.4|986.5|986.1|986.7|986.4|986.5|986.1|0
1651652390000|2022-05-04 08:19:50|986.4|986|986.5|986.2|986.5|986.2|986|985.7|3515
1651652400000|2022-05-04 08:20:00|986.6|986.3|986.6|986.3|986.8|986.6|986.5|986.3|12064
1651652410000|2022-05-04 08:20:10|986.7|986.2|986|985.8|986.7|986.2|986|985.7|10861
1651652420000|2022-05-04 08:20:20|986.1|985.9|986.5|986.1|986.5|986.2|985.8|985.5|4485
1651652430000|2022-05-04 08:20:30|986.6|986|986.1|985.8|986.9|986.5|986|985.6|26492
1651652440000|2022-05-04 08:20:40|986.2|985.7|985.8|985.4|986.2|985.7|985.5|985.1|2092
1651652450000|2022-05-04 08:20:50|985.7|985.3|985.2|984.9|985.8|985.4|985.2|984.9|0
1651652460000|2022-05-04 08:21:00|985.1|984.8|985.2|984.9|985.3|984.9|984.5|984|47593
1651652470000|2022-05-04 08:21:10|985.1|984.8|985.4|985|985.4|985.1|985.1|984.8|3372
1651652480000|2022-05-04 08:21:20|985.5|985.1|985|984.5|985.5|985.1|984.6|984.3|9371
1651652490000|2022-05-04 08:21:30|984.9|984.4|984.2|983.8|984.9|984.4|984.1|983.7|13751
1651652500000|2022-05-04 08:21:40|984.1|983.9|984.6|984.3|984.7|984.3|984.1|983.8|0
1651652510000|2022-05-04 08:21:50|984.7|984.2|984.5|984.1|984.7|984.2|984.4|984|0
1651652520000|2022-05-04 08:22:00|984.6|984.2|984.6|984.2|985|984.6|984.4|984|6529
1651652530000|2022-05-04 08:22:10|984.5|984.1|984.4|984.1|984.7|984.3|984.2|984|3849
1651652540000|2022-05-04 08:22:20|984.5|984.2|984.7|984.4|984.7|984.4|984.5|984.2|0
1651652550000|2022-05-04 08:22:30|984.6|984.3|984.4|984.1|984.6|984.4|984.4|984.1|0
1651652560000|2022-05-04 08:22:40|984.5|984.2|984.5|984.1|984.7|984.4|984.4|984.1|1188
1651652570000|2022-05-04 08:22:50|984.6|984.2|984.5|984.2|984.6|984.2|984.2|983.8|1236
1651652580000|2022-05-04 08:23:00|984.6|984.3|984.6|984.2|984.8|984.4|984.4|984|1399
1651652590000|2022-05-04 08:23:10|984.5|984.1|984.7|984.3|984.7|984.3|984.4|984.1|1000
1651652600000|2022-05-04 08:23:20|984.8|984.4|984.7|984.3|984.8|984.5|984.7|984.3|500
1651652610000|2022-05-04 08:23:30|984.8|984.4|984.8|984.4|984.8|984.4|984.7|984.3|0
1651652620000|2022-05-04 08:23:40|984.9|984.5|985.2|984.8|985.3|985|984.9|984.5|0
1651652630000|2022-05-04 08:23:50|985.1|984.7|984.8|984.5|985.1|984.7|984.7|984.5|0
1651652640000|2022-05-04 08:24:00|984.9|984.6|985.4|985|985.6|985.2|984.8|984.6|1767
1651652650000|2022-05-04 08:24:10|985.5|985.1|985.5|985.2|985.5|985.2|985.2|984.8|1880
1651652660000|2022-05-04 08:24:20|985.4|985.1|985.7|985.3|985.7|985.3|985.4|985|1212
1651652670000|2022-05-04 08:24:30|985.8|985.4|986.1|985.7|986.3|985.9|985.8|985.4|1025
1651652680000|2022-05-04 08:24:40|986|985.6|986|985.6|986.1|985.6|985.7|985.3|3413
1651652690000|2022-05-04 08:24:50|985.9|985.7|986.3|986|986.4|986|985.9|985.7|508
1651652700000|2022-05-04 08:25:00|986.4|986.1|987.2|986.8|987.2|986.8|986.4|986.1|1397
1651652710000|2022-05-04 08:25:10|987.1|986.9|986.7|986.5|987.1|986.9|986.7|986.3|6932
1651652720000|2022-05-04 08:25:20|986.9|986.4|986.9|986.5|987.2|986.8|986.9|986.4|22
1651652730000|2022-05-04 08:25:30|987|986.6|986.9|986.5|987|986.7|986.9|986.5|0
1651652740000|2022-05-04 08:25:40|987|986.6|987.5|987.2|987.6|987.3|987|986.5|1069
1651652750000|2022-05-04 08:25:50|987.4|987.1|987|986.6|987.4|987.2|987|986.6|0
1651652760000|2022-05-04 08:26:00|986.9|986.5|987|986.6|987.2|986.9|986.9|986.5|0
1651652770000|2022-05-04 08:26:10|986.9|986.5|986.9|986.5|987|986.6|986.8|986.4|219
1651652780000|2022-05-04 08:26:20|986.8|986.4|986.6|986.2|986.8|986.5|986.6|986.2|0
1651652790000|2022-05-04 08:26:30|986.5|986.1|987.1|986.7|987.1|986.7|986.5|986.1|507
1651652800000|2022-05-04 08:26:40|987|986.6|987.2|986.8|987.2|986.9|987|986.6|0
1651652810000|2022-05-04 08:26:50|987.3|986.9|987.6|987.2|987.6|987.3|987.3|986.8|808
1651652820000|2022-05-04 08:27:00|987.7|987.3|987.5|987.2|987.9|987.6|987.3|987|4538
1651652830000|2022-05-04 08:27:10|987.6|987.1|987.5|987.1|987.6|987.1|987.5|987.1|0
1651652840000|2022-05-04 08:27:20|987.4|987|987.5|987.2|987.6|987.2|987.3|986.9|1262
1651652850000|2022-05-04 08:27:30|987.4|987.1|987.4|987|987.4|987.1|987.3|986.9|717
1651652860000|2022-05-04 08:27:40|987.3|986.9|987.5|987.2|987.5|987.3|987.3|986.9|1942
1651652870000|2022-05-04 08:27:50|987.6|987.3|987.7|987.3|987.8|987.4|987.6|987.3|18
1651652880000|2022-05-04 08:28:00|987.8|987.4|988.1|987.9|988.1|987.9|987.8|987.4|8369
1651652890000|2022-05-04 08:28:10|988.2|988|988.6|988.2|988.6|988.4|988.2|988|1445
1651652900000|2022-05-04 08:28:20|988.7|988.3|988.7|988.3|988.7|988.4|988.5|988.3|0
1651652910000|2022-05-04 08:28:30|988.8|988.4|988.8|988.6|988.8|988.6|988.8|988.4|0
1651652920000|2022-05-04 08:28:40|988.9|988.7|988.8|988.5|989|988.7|988.6|988.4|4518
1651652930000|2022-05-04 08:28:50|988.7|988.4|988.8|988.5|988.8|988.5|988.7|988.4|0
1651652940000|2022-05-04 08:29:00|988.7|988.4|988.7|988.3|988.7|988.4|988.5|988.3|1843
1651652950000|2022-05-04 08:29:10|988.6||988.5||988.6||988.5||0
1651652960000|2022-05-04 08:29:20|988.4|988.2|988.4|988.1|988.4|988.2|988.4|988|312
1651652970000|2022-05-04 08:29:30|988.6|988.2|988.8|988.5|988.8|988.6|988.6|988.2|0
1651652980000|2022-05-04 08:29:40|988.9|988.6|989.4|989.1|989.5|989.2|988.9|988.6|6831
1651652990000|2022-05-04 08:29:50|989.3|989|989.6|989.2|989.6|989.3|989.3|989|14
1651653000000|2022-05-04 08:30:00|989.5|989.3|989.7|989.4|989.8|989.4|989.5|989.3|0
1651653010000|2022-05-04 08:30:10|989.6|989.3|989.7|989.4|989.8|989.5|989.6|989.3|2257
1651653020000|2022-05-04 08:30:20|989.8|989.3|989.6|989.3|989.8|989.4|989.6|989.2|835
1651653030000|2022-05-04 08:30:30|989.5|989.2|989.5|989.2|989.5|989.2|989.5|989.2|400
1651653040000|2022-05-04 08:30:40|989.6|989.3|989.7|989.3|989.7|989.3|989.6|989.3|0
1651653050000|2022-05-04 08:30:50|989.8|989.4|989.7|989.3|989.8|989.5|989.6|989.3|0
1651653060000|2022-05-04 08:31:00|989.6|989.2|989.1|988.7|989.6|989.2|989.1|988.7|7629
1651653070000|2022-05-04 08:31:10|989|988.6|988.8|988.4|989|988.7|988.6|988.2|1698
1651653080000|2022-05-04 08:31:20|988.9|988.5|988.9|988.6|989|988.6|988.9|988.5|0
1651653090000|2022-05-04 08:31:30|989|988.5|988.4|988|989|988.6|988.4|988|202
1651653100000|2022-05-04 08:31:40|988.3|987.9|987.8|987.5|988.3|987.9|987.8|987.4|1466
1651653110000|2022-05-04 08:31:50|987.7|987.4|988|987.7|988.1|987.7|987.7|987.3|999
1651653120000|2022-05-04 08:32:00|987.9|987.6|987.7|987.4|987.9|987.6|987.6|987.2|760
1651653130000|2022-05-04 08:32:10|987.6|987.3|988.2|987.9|988.3|987.9|987.6|987.2|8954
1651653140000|2022-05-04 08:32:20|988.1|987.7|988.5|988.2|988.5|988.2|988|987.6|507
1651653150000|2022-05-04 08:32:30|988.4|988.1|988.3|988|988.6|988.3|988.3|988|525
1651653160000|2022-05-04 08:32:40|988.2|987.9|989.3|989|989.5|989.2|988.1|987.8|27080
1651653170000|2022-05-04 08:32:50|989|988.9|989|988.8|989.3|989|988.9|988.7|22023
1651653180000|2022-05-04 08:33:00|989.1|988.7|988.9|988.6|989.5|989.3|988.8|988.5|39492
1651653190000|2022-05-04 08:33:10|988.6|988.5|988.1|987.8|988.8|988.5|987.6|987.5|35907
1651653200000|2022-05-04 08:33:20|988|987.7|988.1|987.8|988.2|987.8|987.9|987.6|1144
1651653210000|2022-05-04 08:33:30|988|987.7|987.9|987.6|988.1|987.7|987.9|987.5|0
1651653220000|2022-05-04 08:33:40|987.8|987.5|987.3|987.1|987.8|987.6|987.1|987|18010
1651653230000|2022-05-04 08:33:50|987.4|987|986.9|986.6|987.4|987|986.8|986.4|1901
1651653240000|2022-05-04 08:34:00|987|986.7|987.1|986.8|987.1|987|986.8|986.4|33498
1651653250000|2022-05-04 08:34:10|987.2|986.9|987.5|987.2|987.5|987.2|987.2|986.9|2130
1651653260000|2022-05-04 08:34:20|987.1|987|987.4|987.1|987.5|987.3|987.1|987|12459
1651653270000|2022-05-04 08:34:30|987.5|987.2|987.6|987.4|987.6|987.4|987.5|987.2|16
1651653280000|2022-05-04 08:34:40|987.7|987.3|988.1|987.8|988.2|987.8|987.7|987.3|527
1651653290000|2022-05-04 08:34:50|988.2|987.9|988.2|987.9|988.3|987.9|988.2|987.9|0
1651653300000|2022-05-04 08:35:00|988.1||988.2||988.3||988.1||0
1651653310000|2022-05-04 08:35:10|988.1||988.2||988.2||988.1||0
1651653320000|2022-05-04 08:35:20|988.3|988|988.1|987.9|988.3|988.1|988.1|987.9|3484
1651653330000|2022-05-04 08:35:30|988|987.8|987.8|987.5|988|987.8|987.4|987.3|8162
1651653340000|2022-05-04 08:35:40|987.7|987.6|987.6|987.3|987.9|987.6|987.5|987.2|2179
1651653350000|2022-05-04 08:35:50|987.7|987.4|988|987.7|988|987.7|987.7|987.4|527
1651653360000|2022-05-04 08:36:00|988.1|987.8|988|987.7|988.1|987.8|988|987.7|425
1651653370000|2022-05-04 08:36:10|988.1|987.8|987.8|987.5|988.9|988.6|987.8|987.5|17759
1651653380000|2022-05-04 08:36:20|987.7|987.4|987.5|987.3|987.7|987.5|987.5|987.1|3145
1651653390000|2022-05-04 08:36:30|987.4|987.2|987.4|987|987.4|987.3|987.3|987|0
1651653400000|2022-05-04 08:36:40|987.3|986.9|987.3|987|987.4|987|987.2|986.9|7444
1651653410000|2022-05-04 08:36:50|987.2|986.9|986.9|986.6|987.2|986.9|986.8|986.5|4043
1651653420000|2022-05-04 08:37:00|986.8|986.5|987.1|986.9|987.1|986.9|986.7|986.4|3095
1651653430000|2022-05-04 08:37:10|987.2|987.1|987.3|987|987.3|987.1|987.2|987|1476
1651653440000|2022-05-04 08:37:20|987.4|987.1|987.4|987.1|987.4|987.1|987.4|987.1|47
1651653450000|2022-05-04 08:37:30|987.5|987.2|988.1|987.7|988.1|987.8|987.5|987.2|2700
1651653460000|2022-05-04 08:37:40|988.2|987.8|988.2|987.8|988.2|987.8|988.1|987.8|0
1651653470000|2022-05-04 08:37:50|988.1|987.9|988.3|988|988.4|988|988.1|987.9|19
1651653480000|2022-05-04 08:38:00|988.4|988.1|989.2|988.8|989.2|988.9|988.4|988.1|677
1651653490000|2022-05-04 08:38:10|989.3|988.9|988.8|988.5|989.3|988.9|988.7|988.3|1695
1651653500000|2022-05-04 08:38:20|988.9|988.6|989|988.6|989.1|988.8|988.7|988.5|3692
1651653510000|2022-05-04 08:38:30|989.1|988.7|989.2|988.8|989.4|989|989.1|988.7|0
1651653520000|2022-05-04 08:38:40|989.1|988.7|989.1|988.7|989.2|988.8|989|988.7|740
1651653530000|2022-05-04 08:38:50|989.2|988.8|988.9|988.6|989.2|988.8|988.7|988.4|16015
1651653540000|2022-05-04 08:39:00|989|988.7|989.7|989.3|989.7|989.3|989|988.7|380
1651653550000|2022-05-04 08:39:10|989.6|989.2|989.7|989.4|989.7|989.4|989.4|989.1|2891
1651653560000|2022-05-04 08:39:20|989.8|989.5|990.1|989.7|990.1|989.8|989.8|989.5|3471
1651653570000|2022-05-04 08:39:30|990|989.6|989.8|989.4|990.1|989.7|989.8|989.4|398
1651653580000|2022-05-04 08:39:40|989.9|989.5|989.8|989.5|989.9|989.5|989.8|989.5|0
1651653590000|2022-05-04 08:39:50|989.7|989.3|989.7|989.3|989.7|989.3|989.5|989.1|381
1651653600000|2022-05-04 08:40:00|989.8|989.4|989.9|989.5|990|989.6|989.8|989.4|544
1651653610000|2022-05-04 08:40:10|989.8|989.4|989.9|989.5|989.9|989.5|989.6|989.2|350
1651653620000|2022-05-04 08:40:20|989.8|989.4|989.9|989.5|990|989.6|989.6|989.3|1417
1651653630000|2022-05-04 08:40:30|990|989.6|990.2|989.9|990.3|989.9|989.9|989.6|3062
1651653640000|2022-05-04 08:40:40|990.3|989.8|990|989.7|990.4|990|989.5|989.3|37105
1651653650000|2022-05-04 08:40:50|990.1|989.6|990.2|989.9|990.4|990|990.1|989.6|2774
1651653660000|2022-05-04 08:41:00|990.1|989.8|989.8|989.5|990.1|989.8|989.8|989.4|166
1651653670000|2022-05-04 08:41:10|989.7|989.4|989.7|989.3|989.8|989.4|989.5|989.1|0
1651653680000|2022-05-04 08:41:20|989.6|989.2|989.4|989.1|989.6|989.4|989.3|989|9631
1651653690000|2022-05-04 08:41:30|989.5|989|989.7|989.4|989.8|989.5|989.5|989|434
1651653700000|2022-05-04 08:41:40|989.8|989.5|989.8|989.4|989.9|989.5|989.8|989.4|0
1651653710000|2022-05-04 08:41:50|989.9|989.5|989.9|989.6|990.2|990|989.8|989.4|3534
1651653720000|2022-05-04 08:42:00|989.8|989.5|989.9|989.5|990|989.6|989.6|989.4|1000
1651653730000|2022-05-04 08:42:10|990|989.6|990.2|989.8|990.2|989.8|989.9|989.5|1828
1651653740000|2022-05-04 08:42:20|990.3|989.9|990.2|989.8|990.5|990.1|990.2|989.8|1555
1651653750000|2022-05-04 08:42:30|990.3|989.9|990.3|989.9|990.3|989.9|990.2|989.8|0
1651653760000|2022-05-04 08:42:40|990.2|989.8|990.1|989.7|990.2|989.9|990.1|989.7|0
1651653770000|2022-05-04 08:42:50|990.2|989.8|990.2|989.8|990.5|990.1|990|989.7|3037
1651653780000|2022-05-04 08:43:00|990.3|989.9|990.4|990.1|990.4|990.1|990.1|989.7|0
1651653790000|2022-05-04 08:43:10|990.5|990.2|990.3|990.1|990.5|990.2|990.3|990|1776
1651653800000|2022-05-04 08:43:20|990.4|990.2|990.4|990.1|990.6|990.2|990.3|990.1|2982
1651653810000|2022-05-04 08:43:30|990.3|990|990.1|989.8|990.3|990|990.1|989.8|1123
1651653820000|2022-05-04 08:43:40|990.2|989.7|990.3|990|990.3|990|990.2|989.7|0
1651653830000|2022-05-04 08:43:50|990.4|989.9|990.2|990|990.4|990|990.2|989.9|0
1651653840000|2022-05-04 08:44:00|990.3|990.1|991.1|990.7|991.1|990.7|990.3|990.1|0
1651653850000|2022-05-04 08:44:10||990.8||990.8||990.8||990.8|0
1651653860000|2022-05-04 08:44:20|991.2|990.9|991|990.7|991.3|991|991|990.7|2069
1651653870000|2022-05-04 08:44:30|990.9|990.6|990.8|990.5|990.9|990.6|990.8|990.5|5626
1651653880000|2022-05-04 08:44:40|991|990.6|991.6|991.2|991.6|991.2|991|990.6|1564
1651653890000|2022-05-04 08:44:50|991.7|991.3|991.8|991.4|991.8|991.4|991.6|991.2|0
1651653900000|2022-05-04 08:45:00|991.7|991.3|991.1|990.8|991.7|991.3|991.1|990.7|14745
1651653910000|2022-05-04 08:45:10|991|990.7|990.9|990.7|991.2|990.8|990.9|990.6|1113
1651653920000|2022-05-04 08:45:20|991|990.9|990.9|990.7|991.1|991|990.9|990.7|3344
1651653930000|2022-05-04 08:45:30|991|990.6|990.7|990.4|991|990.7|990.7|990.4|4055
1651653940000|2022-05-04 08:45:40|990.6|990.3|990.9|990.6|991|990.6|990.6|990.2|1684
1651653950000|2022-05-04 08:45:50|991|990.7|990.7|990.4|991|990.7|990.7|990.3|519
1651653960000|2022-05-04 08:46:00|990.8|990.5|990.9|990.5|990.9|990.6|990.7|990.3|17
1651653970000|2022-05-04 08:46:10|990.8|990.4|991|990.6|991.1|990.7|990.8|990.4|0
1651653980000|2022-05-04 08:46:20|990.9|990.5|991|990.6|991.1|990.7|990.9|990.5|0
1651653990000|2022-05-04 08:46:30|991.1|990.7|991|990.7|991.1|990.7|991|990.7|0
1651654000000|2022-05-04 08:46:40|991.1|990.8|991.1|990.8|991.2|990.8|991.1|990.8|0
1651654010000|2022-05-04 08:46:50|991|990.7|991.2|990.8|991.2|990.8|991|990.7|1420
1651654020000|2022-05-04 08:47:00|991.1||991||991.1||990.9||0
1651654030000|2022-05-04 08:47:10|991.1|990.7|990.9|990.5|991.1|990.7|990.8|990.4|2180
1651654040000|2022-05-04 08:47:20|990.8|990.4|991.5|991.3|991.5|991.3|990.8|990.4|5491
1651654050000|2022-05-04 08:47:30|991.6|991.4|991.7|991.4|991.9|991.5|991.6|991.3|554
1651654060000|2022-05-04 08:47:40|991.6|991.3|991.6|991.3|991.7|991.5|991.4|991.1|5479
1651654070000|2022-05-04 08:47:50|991.7|991.4|991.5|991.2|991.7|991.5|991.5|991.2|4409
1651654080000|2022-05-04 08:48:00|991.6|991.3|991.6|991.3|992|991.6|991.4|991.2|2385
1651654090000|2022-05-04 08:48:10|991.5|991.2|991.9|991.5|991.9|991.5|991.4|991.1|1317
1651654100000|2022-05-04 08:48:20|991.8|991.4|991.6|991.2|991.8|991.5|991.4|991|559
1651654110000|2022-05-04 08:48:30|991.5|991.3|991.4|991|991.5|991.3|991.4|991|0
1651654120000|2022-05-04 08:48:40|991.5|991.1|991.4|991|991.5|991.2|991.3|990.9|11
1651654130000|2022-05-04 08:48:50|991.3|990.8|991|990.8|991.3|990.8|991|990.8|599
1651654140000|2022-05-04 08:49:00|990.9|990.7|990.8|990.4|990.9|990.7|990.8|990.4|1751
1651654150000|2022-05-04 08:49:10|990.9|990.5|990.8|990.4|990.9|990.5|990.8|990.4|0
1651654160000|2022-05-04 08:49:20|990.9|990.5|990.9|990.6|991.2|990.9|990.9|990.5|990
1651654170000|2022-05-04 08:49:30|990.8|990.5|990.6|990.3|990.8|990.5|990.4|990|0
1651654180000|2022-05-04 08:49:40|990.5|990.2|990.6|990.2|990.6|990.4|990.5|990.2|0
1651654190000|2022-05-04 08:49:50|990.5|990.1|990.4|990|990.5|990.1|990.4|990|0
1651654200000|2022-05-04 08:50:00|990.5|990.1|990.4|990.1|990.5|990.1|990.4|990.1|0
1651654210000|2022-05-04 08:50:10|990.5|990.2|990.5|990.2|990.5|990.3|990.5|990.2|0
1651654220000|2022-05-04 08:50:20|990.4|990.1|990.2|990|990.4|990.1|990.2|990|1044
1651654230000|2022-05-04 08:50:30|990.3|989.9|990.1|989.9|990.3|989.9|989.9|989.6|2050
1651654240000|2022-05-04 08:50:40|990.2|990|990.1|989.9|990.4|990|990.1|989.9|3067
1651654250000|2022-05-04 08:50:50|990.2|990|990.3|990|990.3|990|990.2|990|500
1651654260000|2022-05-04 08:51:00|990.2|990.1|989.7|989.4|990.4|990.1|989.7|989.3|4382
1651654270000|2022-05-04 08:51:10|989.8|989.5|989.9|989.6|990|989.7|989.8|989.5|384
1651654280000|2022-05-04 08:51:20|989.8|989.7|989.8|989.5|989.9|989.8|989.8|989.5|3044
1651654290000|2022-05-04 08:51:30|989.9|989.6|989.8|989.6|989.9|989.7|989.7|989.5|1312
1651654300000|2022-05-04 08:51:40|989.7|989.5|989.9|989.7|989.9|989.7|989.7|989.4|2826
1651654310000|2022-05-04 08:51:50|990|989.8|990.2|989.9|990.2|989.9|990|989.8|2706
1651654320000|2022-05-04 08:52:00|990.3|990|990.2|989.9|990.6|990.3|990.2|989.9|5558
1651654330000|2022-05-04 08:52:10|990.1|990|989.9|989.6|990.3|990|989.8|989.5|1318
1651654340000|2022-05-04 08:52:20|989.8|989.5|989.8|989.6|989.8|989.6|989.8|989.4|0
1651654350000|2022-05-04 08:52:30|989.9|989.7|989.9|989.7|990|989.7|989.9|989.6|350
1651654360000|2022-05-04 08:52:40|989.8|989.6|990|989.6|990|989.9|989.8|989.4|4004
1651654370000|2022-05-04 08:52:50|989.9||989.9||990||989.9||0
1651654380000|2022-05-04 08:53:00|990|989.5|989.8|989.6|990|989.7|989.7|989.3|1032
1651654390000|2022-05-04 08:53:10|989.9|989.5|989.9|989.6|990|989.7|989.8|989.4|770
1651654400000|2022-05-04 08:53:20|989.8|989.5|989.5|989.2|989.8|989.5|989.4|989.1|6411
1651654410000|2022-05-04 08:53:30|989.4|989.1|989.3|989|989.4|989.1|989.3|989|0
1651654420000|2022-05-04 08:53:40|989.2|988.9|988.5|988.2|989.2|988.9|988.5|988.1|4891
1651654430000|2022-05-04 08:53:50|988.6|988.3|988.7|988.3|988.8|988.4|988.6|988.3|1027
1651654440000|2022-05-04 08:54:00|988.6|988.2|988.6|988.2|988.6|988.2|988.5|988.2|0
1651654450000|2022-05-04 08:54:10|988.5|988.3|988.9|988.5|988.9|988.6|988.5|988.3|1022
1651654460000|2022-05-04 08:54:20|988.8||988.8||988.8||988.8||903
1651654470000|2022-05-04 08:54:30|988.7|988.4|988.6|988.4|988.7|988.4|988.6|988.4|142
1651654480000|2022-05-04 08:54:40|988.5|988.3|988.5|988.2|988.5|988.3|988.4|988.1|144
1651654490000|2022-05-04 08:54:50|988.6|988.3|988.6|988.2|988.7|988.4|988.4|988.1|5867
1651654500000|2022-05-04 08:55:00|988.7|988.3|988.7|988.3|988.8|988.4|988.5|988.3|20
1651654510000|2022-05-04 08:55:10|988.6|988.2|988.3|987.9|988.6|988.2|988.3|987.9|1955
1651654520000|2022-05-04 08:55:20|988.4|988|988.9|988.6|989|988.6|988.4|988|350
1651654530000|2022-05-04 08:55:30|989||988.9||989||988.8||0
1651654540000|2022-05-04 08:55:40|988.8|988.7|989|988.7|989.1|988.8|988.8|988.7|2570
1651654550000|2022-05-04 08:55:50|989.1|988.8|989|988.7|989.3|988.9|989|988.7|516
1651654560000|2022-05-04 08:56:00|989.1|988.8|989.2|988.9|989.2|988.9|989.1|988.8|0
1651654570000|2022-05-04 08:56:10|989.1|988.8|989|988.7|989.1|988.8|989|988.6|520
1651654580000|2022-05-04 08:56:20|989.1|988.8|989.2|988.9|989.2|988.9|989.1|988.8|0
1651654590000|2022-05-04 08:56:30|989.3|989|989.3|989|989.4|989.1|989.2|988.9|299
1651654600000|2022-05-04 08:56:40|989.4|988.9|989.7|989.4|989.7|989.4|989.3|988.9|1607
1651654610000|2022-05-04 08:56:50|989.6|989.3|989.9|989.5|989.9|989.6|989.6|989.3|0
1651654620000|2022-05-04 08:57:00|990|989.6|990.1|989.7|990.1|989.7|990|989.6|0
1651654630000|2022-05-04 08:57:10|990|989.8|989.9|989.7|990.1|989.9|989.9|989.7|6022
1651654640000|2022-05-04 08:57:20|989.7|989.6|989.9|989.5|990|989.6|989.7|989.5|1422
1651654650000|2022-05-04 08:57:30|990|989.6|989.8|989.5|990|989.6|989.7|989.5|981
1651654660000|2022-05-04 08:57:40|989.9|989.6|989.9|989.5|990.1|989.7|989.8|989.5|1400
1651654670000|2022-05-04 08:57:50|989.8|989.6|990|989.6|990|989.7|989.7|989.6|759
1651654680000|2022-05-04 08:58:00|990.1|989.7|990.1|989.7|990.3|990|990.1|989.7|1310
1651654690000|2022-05-04 08:58:10|990|989.6|989.9|989.6|990|989.7|989.9|989.6|0
1651654700000|2022-05-04 08:58:20|989.8|989.5|989.7|989.4|989.8|989.5|989.6|989.4|399
1651654710000|2022-05-04 08:58:30|989.8|989.3|989.7|989.5|989.8|989.5|989.4|989.2|2980
1651654730000|2022-05-04 08:58:50|989.6|989.4|989.4|989.1|989.7|989.4|989.4|989.1|155
1651654740000|2022-05-04 08:59:00|989.5|989|989.3|989|989.5|989.1|989.3|989|0
1651654750000|2022-05-04 08:59:10|989.4||989.3||989.4||989.3||0
1651654760000|2022-05-04 08:59:20|989.2||989.2||989.2||989.2||0
1651654770000|2022-05-04 08:59:30|989.1|988.8|988.5|988.2|989.1|988.8|988.4|988|1189
1651654780000|2022-05-04 08:59:40|988.4|988.1|988.2|987.9|988.5|988.2|988.2|987.9|0
1651654790000|2022-05-04 08:59:50|988.1|987.8|988|987.7|988.2|987.8|988|987.7|0
1651654800000|2022-05-04 09:00:00|987.9|987.6|988.2|987.7|988.3|987.9|987.8|987.6|1009
1651654810000|2022-05-04 09:00:10|988.1|987.8|988.1|987.8|988.2|987.8|988|987.8|0
1651654820000|2022-05-04 09:00:20|988.2|987.9|988.2|987.8|988.4|988.2|988.1|987.8|2955
1651654830000|2022-05-04 09:00:30|988.1|987.7|988|987.8|988.1|987.8|988|987.7|0
1651654840000|2022-05-04 09:00:40|987.9|987.6|987.6|987.2|988|987.6|987.5|987.2|1163
1651654850000|2022-05-04 09:00:50|987.5|987.3|987.4|987|987.5|987.3|987.4|987|0
1651654860000|2022-05-04 09:01:00|987.3|987.1|987.3|987.1|987.3|987.1|987.3|987.1|0
1651654880000|2022-05-04 09:01:20|987.4||987.4||987.4||987.3||0
1651654890000|2022-05-04 09:01:30|987.3|987.2|987.4|987.2|987.5|987.3|987.3|987.2|2298
1651654900000|2022-05-04 09:01:40|987.5|987.3|987.5|987.3|987.5|987.3|987.4|987.2|390
1651654910000|2022-05-04 09:01:50|987.6|987.2|987.5|987.2|987.6|987.3|987.4|987.2|432
1651654920000|2022-05-04 09:02:00|987.4||987.5||987.5||987.4||0
1651654930000|2022-05-04 09:02:10|987.6|987.3|988.1|987.9|988.1|988|987.6|987.3|5652
1651654940000|2022-05-04 09:02:20|988|987.8|987.7|987.4|988|987.8|987.6|987.3|4209
1651654950000|2022-05-04 09:02:30|987.6|987.3|986.7|986.4|987.7|987.3|986.5|986.2|1385
1651654960000|2022-05-04 09:02:40|986.6|986.3|985.8|985.4|986.6|986.3|985.2|984.9|12531
1651654970000|2022-05-04 09:02:50|985.9|985.5|986.2|985.8|986.3|985.9|985.9|985.5|1908
1651654980000|2022-05-04 09:03:00|986.1|985.7|986.7|986.4|986.7|986.4|986.1|985.7|350
1651654990000|2022-05-04 09:03:10|986.6|986.3|986.1|985.7|986.6|986.3|986.1|985.7|1
1651655000000|2022-05-04 09:03:20|986.2|985.8|985.9|985.5|986.2|985.8|985.8|985.4|802
1651655010000|2022-05-04 09:03:30|986|985.6|986.1|985.7|986.1|985.8|985.9|985.5|0
1651655020000|2022-05-04 09:03:40|986.2|985.8|986.4|986.2|986.6|986.2|986.1|985.7|901
1651655030000|2022-05-04 09:03:50|986.5|986.1|986.4|986|986.6|986.3|986.4|986|478
1651655040000|2022-05-04 09:04:00|986.3|985.9|986.2|985.8|986.4|986.1|986.1|985.7|882
1651655050000|2022-05-04 09:04:10|986.1|985.7|985.6|985.3|986.1|985.7|985.6|985.2|867
1651655060000|2022-05-04 09:04:20|985.5|985.2|985.4|985|985.5|985.2|985|984.6|0
1651655070000|2022-05-04 09:04:30|985.5|985.1|984.7|984.3|985.5|985.2|984.7|984.3|0
1651655080000|2022-05-04 09:04:40|984.8|984.4|984.9|984.5|985|984.6|984.7|984.3|0
1651655090000|2022-05-04 09:04:50|985|984.6|985.2|985|985.4|985.1|985|984.5|365
1651655100000|2022-05-04 09:05:00|985.1|984.9|985.1|984.7|985.5|985.1|984.9|984.7|504
1651655110000|2022-05-04 09:05:10|985|984.8|985|984.7|985.2|984.9|984.9|984.6|1156
1651655120000|2022-05-04 09:05:20|984.9|984.6|984.7|984.4|984.9|984.6|984.6|984.3|0
1651655130000|2022-05-04 09:05:30|984.8|984.3|984.9|984.5|984.9|984.5|984.6|984.2|0
1651655140000|2022-05-04 09:05:40|984.8|984.4|985.2|984.8|985.3|985.1|984.8|984.4|7405
1651655150000|2022-05-04 09:05:50|985.1|984.7|984.7|984.4|985.1|984.8|984.7|984.3|1043
1651655160000|2022-05-04 09:06:00|984.6|984.3|984.7|984.4|985|984.6|984.6|984.2|0
1651655170000|2022-05-04 09:06:10|984.8|984.3|984.7|984.3|984.8|984.4|984.7|984.3|0
1651655180000|2022-05-04 09:06:20|984.6|984.2|984.9|984.7|985.1|984.7|984.5|984.1|2726
1651655190000|2022-05-04 09:06:30|985|984.8|985.3|985|985.4|985|984.9|984.8|7478
1651655200000|2022-05-04 09:06:40|985.2|984.9|985.2|984.8|985.3|984.9|985.2|984.8|113
1651655210000|2022-05-04 09:06:50|985.3|984.9|985.3|984.9|985.3|985|985|984.7|1913
1651655220000|2022-05-04 09:07:00|985.2|984.8|984.6|984.3|985.2|984.8|984.6|984.3|1920
1651655230000|2022-05-04 09:07:10|984.7|984.6|984.8|984.4|984.8|984.6|984.4|984.1|30583
1651655240000|2022-05-04 09:07:20|984.9|984.5|984.6|984.3|984.9|984.5|984.4|984.2|1759
1651655250000|2022-05-04 09:07:30|984.5|984.2|984.4|984.1|984.5|984.2|984.3|984|438
1651655260000|2022-05-04 09:07:40|984.5|984.2|984.6|984.2|984.7|984.4|984.5|984.1|0
1651655270000|2022-05-04 09:07:50|984.5|984.1|984.5|984.2|984.5|984.2|984.5|984.1|0
1651655280000|2022-05-04 09:08:00|984.6|984.3|984.6|984.3|984.6|984.4|984.5|984.2|0
1651655290000|2022-05-04 09:08:10|984.5|984.2|984.2|983.9|984.5|984.2|984|983.8|2862
1651655300000|2022-05-04 09:08:20|984.1|983.8|984.3|984|984.3|984|984|983.8|0
1651655310000|2022-05-04 09:08:30|984.4|984.1|984.5|984.2|984.5|984.2|984.4|984.1|509
1651655320000|2022-05-04 09:08:40|984.6|984.3|984.8|984.5|985|984.6|984.6|984.3|1717
1651655330000|2022-05-04 09:08:50|984.7|984.4|984.7|984.4|984.7|984.4|984.6|984.2|479
1651655340000|2022-05-04 09:09:00|984.8|984.3|984.5|984.2|985.1|984.7|984.5|984.2|4238
1651655350000|2022-05-04 09:09:10|984.4|984.1|984.5|984.2|984.5|984.3|984.4|984.1|80
1651655360000|2022-05-04 09:09:20|984.4|984.1|984.3|983.9|984.4|984.1|984.1|983.7|1170
1651655370000|2022-05-04 09:09:30|984.4|984|984.5|984.2|984.5|984.2|984.4|984|0
1651655380000|2022-05-04 09:09:40|984.4|984.1|984.4|984.1|984.5|984.2|984|983.7|409
1651655390000|2022-05-04 09:09:50|984.3|984|984.3|984|984.4|984.1|984.2|984|0
1651655400000|2022-05-04 09:10:00|984.4|984.1|984|983.8|984.5|984.2|984|983.7|20000
1651655410000|2022-05-04 09:10:10|984.1|984|984.8|984.4|984.8|984.4|984.1|983.9|1501
1651655420000|2022-05-04 09:10:20|984.7|984.5|984.8|984.5|985|984.6|984.7|984.4|1155
1651655430000|2022-05-04 09:10:30|984.9|984.4|984.6|984.4|984.9|984.5|984.6|984.4|0
1651655440000|2022-05-04 09:10:40|984.5|984.2|984.3|983.9|984.5|984.2|984.3|983.9|443
1651655450000|2022-05-04 09:10:50|984.2|983.8|984.3|984|984.4|984|984.1|983.8|891
1651655460000|2022-05-04 09:11:00|984.2|983.9|984.6|984.2|984.6|984.2|984.1|983.8|629
1651655470000|2022-05-04 09:11:10|984.5|984.3|984.1|983.8|984.5|984.3|984.1|983.8|0
1651655480000|2022-05-04 09:11:20|984|983.9|983.8|983.5|984.1|983.9|983.8|983.5|306
1651655490000|2022-05-04 09:11:30|983.9|983.6|983.8|983.4|984|983.6|983.8|983.4|2451
1651655500000|2022-05-04 09:11:40|983.9|983.5|984.1|983.9|984.1|983.9|983.6|983.3|358
1651655510000|2022-05-04 09:11:50|984.2|983.8|984.3|984|984.4|984.1|984.2|983.8|884
1651655520000|2022-05-04 09:12:00|984.4|984.1|984.4|984.1|984.5|984.2|984.3|984|0
1651655530000|2022-05-04 09:12:10|984.5|984.2|984.6|984.2|984.6|984.3|984.3|984.1|0
1651655540000|2022-05-04 09:12:20|984.5|984.3|984.6|984.4|984.8|984.4|984.5|984.3|508
1651655550000|2022-05-04 09:12:30|984.5|984.2|984.6|984.2|984.7|984.3|984.5|984.1|543
1651655560000|2022-05-04 09:12:40|984.7|984.3|984.6|984.3|984.7|984.3|984.4|984.1|0
1651655570000|2022-05-04 09:12:50|984.7|984.2|984.7|984.3|984.7|984.4|984.4|984.2|447
1651655580000|2022-05-04 09:13:00|984.6|984.2|984.6|984.2|984.6|984.3|984.3|984.1|6737
1651655590000|2022-05-04 09:13:10|984.7|984.3|984.6|984.2|984.8|984.4|984.6|984.2|0
1651655600000|2022-05-04 09:13:20|984.5|984.1|984.5|984.2|984.6|984.3|984.5|984.1|0
1651655610000|2022-05-04 09:13:30|984.6|984.3|984.3|984.1|984.7|984.4|984.3|984.1|13087
1651655620000|2022-05-04 09:13:40|984.2|984|984.2|983.9|984.3|984|984.1|983.9|1178
1651655630000|2022-05-04 09:13:50|984.3|984|984.4|984|984.4|984.1|984.3|984|0
1651655640000|2022-05-04 09:14:00|984.5|984.1|984.2|983.9|984.5|984.3|984.2|983.9|5978
1651655650000|2022-05-04 09:14:10|984.1|983.8|984|983.6|984.1|983.8|984|983.6|439
1651655660000|2022-05-04 09:14:20||983.7||983.7||983.8||983.6|0
1651655670000|2022-05-04 09:14:30|983.8|983.6|983.8|983.5|984|983.7|983.8|983.5|1102
1651655680000|2022-05-04 09:14:40|983.9|983.4|983.9|983.6|983.9|983.7|983.9|983.4|0
1651655690000|2022-05-04 09:14:50|984|983.7|984.1|983.8|984.3|984|984|983.7|1920
1651655700000|2022-05-04 09:15:00|984.2|983.9|984.3|983.9|984.3|984.1|984.2|983.8|6483
1651655710000|2022-05-04 09:15:10|984.2|983.8|984.1|983.9|984.2|983.9|984.1|983.8|0
1651655720000|2022-05-04 09:15:20|984.2|984|984.2|983.9|984.2|984|984.1|983.9|6531
1651655730000|2022-05-04 09:15:30|984.3|984|984.3|984|984.3|984.1|984.2|983.9|509
1651655740000|2022-05-04 09:15:40|984.4|983.9|985|984.7|985|984.7|984.4|983.9|2253
1651655750000|2022-05-04 09:15:50|985.1|984.8|984.9|984.7|985.2|984.8|984.9|984.7|146
1651655760000|2022-05-04 09:16:00|984.8|984.6|985|984.6|985|984.7|984.8|984.6|676
1651655770000|2022-05-04 09:16:10|984.9|984.7|985|984.6|985|984.7|984.8|984.6|0
1651655780000|2022-05-04 09:16:20|984.9|984.7|984.8|984.4|984.9|984.7|984.7|984.3|827
1651655790000|2022-05-04 09:16:30|984.7|984.3|984.6|984.3|984.7|984.4|984.6|984.2|0
1651655800000|2022-05-04 09:16:40|984.5|984.2|984.4|984.2|984.5|984.4|984.4|984.1|6592
1651655810000|2022-05-04 09:16:50|984.5|984.3|984.4|984.2|984.8|984.5|984.4|984.2|4078
1651655820000|2022-05-04 09:17:00|984.3|984.1|984.4|984.1|984.5|984.2|984.3|984.1|1298
1651655830000|2022-05-04 09:17:10|984.5|984.2|984.5|984.1|984.5|984.2|984.4|984.1|0
1651655840000|2022-05-04 09:17:20|984.6|984.2|984.4|984.1|984.7|984.3|984.4|984.1|88
1651655850000|2022-05-04 09:17:30|984.3|984|983.8|983.5|984.3|984|983.8|983.5|3305
1651655860000|2022-05-04 09:17:40|983.7|983.6|983.5|983.1|983.8|983.6|983.4|983.1|4953
1651655870000|2022-05-04 09:17:50|983.4|983|983.4|983.1|983.4|983.1|983.2|983|0
1651655880000|2022-05-04 09:18:00|983.3|983|983.3|983|983.4|983.1|983.1|982.9|0
1651655890000|2022-05-04 09:18:10|983.2|982.9|983.3|983|983.4|983.2|983.2|982.9|509
1651655900000|2022-05-04 09:18:20|983.4|983.1|983.4|983.1|983.6|983.2|983.4|983.1|143
1651655910000|2022-05-04 09:18:30|983.5||983.3||983.5||983.3||0
1651655920000|2022-05-04 09:18:40|983.2|983|983.4|983.1|983.4|983.1|983.2|982.9|453
1651655930000|2022-05-04 09:18:50||983.2||983.2||983.2||983.2|0
1651655940000|2022-05-04 09:19:00|983.6|983.3|983.6|983.3|983.7|983.3|983.5|983.3|12
1651655950000|2022-05-04 09:19:10|983.5|983.2|983.4|983.1|983.5|983.2|983.2|982.9|0
1651655960000|2022-05-04 09:19:20|983.3|983|983.2|982.9|983.3|983.1|983.1|982.8|0
1651655970000|2022-05-04 09:19:30|983.3|982.8|983.4|983.1|983.6|983.2|983|982.6|10533
1651655980000|2022-05-04 09:19:40|983.5|983|983.4|983.1|983.6|983.2|983.3|983|3060
1651655990000|2022-05-04 09:19:50|983.3|983|982.9|982.6|983.3|983.1|982.8|982.5|1386
1651656000000|2022-05-04 09:20:00|983|982.5|982.4|982.2|983|982.5|982.4|982.1|1677
1651656010000|2022-05-04 09:20:10|982.3|982.1|982.1|981.8|982.3|982.1|982|981.6|3509
1651656020000|2022-05-04 09:20:20|982.2|981.9|982.2|981.8|982.3|982|981.9|981.7|8547
1651656030000|2022-05-04 09:20:30|982.3|981.9|982.2|981.9|982.4|982|982.1|981.9|24
1651656040000|2022-05-04 09:20:40|982.1|982|982|981.6|982.3|982|981.8|981.5|11352
1651656050000|2022-05-04 09:20:50|981.9|981.7|981.4|981|982|981.7|981.4|981|3933
1651656060000|2022-05-04 09:21:00|981.3|980.9|981.4|981|981.4|981|981|980.8|1833
1651656070000|2022-05-04 09:21:10|981.3|980.9|981.1|980.7|981.3|980.9|981.1|980.7|0
1651656080000|2022-05-04 09:21:20|981|980.6|981.1|980.8|981.1|980.8|980.7|980.5|214
1651656090000|2022-05-04 09:21:30|981||981||981.1||981||0
1651656100000|2022-05-04 09:21:40|981.1|980.9|981.1|980.8|981.1|980.9|981.1|980.8|25
1651656110000|2022-05-04 09:21:50|981.2|980.9|981.3|981|981.5|981.2|981.2|980.9|350
1651656120000|2022-05-04 09:22:00|981.4|980.9|981.5|981.1|981.5|981.1|981|980.8|1317
1651656130000|2022-05-04 09:22:10|981.6|981.2|981.5|981.2|981.6|981.3|981.3|980.9|530
1651656140000|2022-05-04 09:22:20|981.6|981.3|981.5|981.1|981.6|981.3|981.4|981|0
1651656150000|2022-05-04 09:22:30|981.4|981|981.6|981.3|981.6|981.3|981.3|981|1915
1651656160000|2022-05-04 09:22:40|981.7|981.4|981.8|981.4|981.9|981.6|981.6|981.3|2847
1651656170000|2022-05-04 09:22:50|981.7|981.5|981.8|981.4|982|981.7|981.7|981.3|500
1651656180000|2022-05-04 09:23:00|981.7|981.3|982|981.7|982|981.7|981.7|981.3|2000
1651656190000|2022-05-04 09:23:10|982.1|981.6|982.8|982.5|982.9|982.5|982|981.6|21232
1651656200000|2022-05-04 09:23:20|982.9|982.6|982.7|982.5|983|982.7|982.7|982.4|516
1651656210000|2022-05-04 09:23:30|982.9|982.4|982.9|982.6|983.1|982.7|982.9|982.4|960
1651656220000|2022-05-04 09:23:40|982.8|982.7|983|982.7|983|982.7|982.8|982.7|0
1651656230000|2022-05-04 09:23:50|982.9|982.6|982.9|982.5|982.9|982.6|982.7|982.4|4459
1651656240000|2022-05-04 09:24:00|983|982.6|983.3|983|983.4|983.1|983|982.6|0
1651656250000|2022-05-04 09:24:10|983.4|983.1|983.4|983.1|983.4|983.1|983.3|983|5842
1651656260000|2022-05-04 09:24:20|983.3|983|983.2|982.8|983.4|983|982.8|982.5|8728
1651656270000|2022-05-04 09:24:30|983.3|982.9|982.8|982.6|983.3|983|982.8|982.5|654
1651656280000|2022-05-04 09:24:40|982.9|982.5|983.3|983|983.4|983.1|982.9|982.5|350
1651656290000|2022-05-04 09:24:50|983.4|983.1|983.4|983.1|983.5|983.1|983.4|983|0
1651656300000|2022-05-04 09:25:00|983.5|983.2|983.4|983.1|983.6|983.3|983.4|983.1|0
1651656310000|2022-05-04 09:25:10|983.5|983.2|983.9|983.6|984|983.6|983.5|983.2|1467
1651656320000|2022-05-04 09:25:20|984|983.5|983.7|983.4|984|983.6|983.6|983.4|0
1651656330000|2022-05-04 09:25:30|983.6||983.7||983.8||983.6||0
1651656340000|2022-05-04 09:25:40|983.8|983.5|983.9|983.5|983.9|983.5|983.8|983.5|447
1651656350000|2022-05-04 09:25:50|983.8|983.4|983.9|983.5|984|983.6|983.8|983.4|0
1651656360000|2022-05-04 09:26:00|983.8|983.4|983.8|983.5|983.9|983.5|983.6|983.4|2006
1651656370000|2022-05-04 09:26:10|983.7|983.4|984.2|983.9|984.2|983.9|983.6|983.4|7464
1651656380000|2022-05-04 09:26:20|984.3|984|984.4|984.2|984.5|984.2|984.3|984|5527
1651656390000|2022-05-04 09:26:30|984.5|984.3|984.5|984.2|984.7|984.3|984.5|984.2|16
1651656400000|2022-05-04 09:26:40|984.4||984.5||984.6||984.4||0
1651656410000|2022-05-04 09:26:50|984.4|984.3|984.6|984.3|984.6|984.3|984.4|984.3|0
1651656420000|2022-05-04 09:27:00|984.7|984.4|984.6|984.3|984.7|984.4|984.4|984.2|13496
1651656430000|2022-05-04 09:27:10|984.7|984.4|984.9|984.6|984.9|984.6|984.7|984.4|0
1651656440000|2022-05-04 09:27:20|985|984.7|984.8|984.6|985.2|984.8|984.8|984.6|1117
1651656450000|2022-05-04 09:27:30|984.9|984.5|984.8|984.5|984.9|984.5|984.7|984.5|2546
1651656460000|2022-05-04 09:27:40|984.9|984.6|984.9|984.5|985|984.6|984.8|984.5|447
1651656470000|2022-05-04 09:27:50|984.8|984.4|984.9|984.5|984.9|984.6|984.8|984.4|0
1651656480000|2022-05-04 09:28:00|985|984.6|985.3|985.1|985.3|985.1|985|984.5|0
1651656490000|2022-05-04 09:28:10|985.4|985.2|985.4|985.1|985.4|985.2|985.4|985.1|0
1651656500000|2022-05-04 09:28:20|985.3|985|985.3|985|985.3|985|985.2|985|0
1651656510000|2022-05-04 09:28:30|985.4|985.1|985.3|985|985.4|985.3|985.2|985|2190
1651656520000|2022-05-04 09:28:40|985.2|985.1|985.3|985|985.3|985.1|985.2|985|447
1651656530000|2022-05-04 09:28:50|985.4|985.1|985.8|985.5|985.8|985.5|985.3|985|4819
1651656540000|2022-05-04 09:29:00|985.9|985.6|985.9|985.6|986|985.7|985.9|985.5|0
1651656550000|2022-05-04 09:29:10|985.8|985.5|985.8|985.5|985.9|985.6|985.7|985.5|6518
1651656560000|2022-05-04 09:29:20|985.9||985.8||985.9||985.8||0
1651656570000|2022-05-04 09:29:30|985.9|985.6|985.6|985.4|985.9|985.6|985.6|985.4|5767
1651656580000|2022-05-04 09:29:40|985.8|985.5|985.8|985.4|985.8|985.6|985.8|985.4|16
1651656590000|2022-05-04 09:29:50|985.7|985.5|985.7|985.4|985.8|985.5|985.7|985.4|0
1651656600000|2022-05-04 09:30:00|985.8|985.5|986|985.8|986.1|985.9|985.8|985.5|2898
1651656610000|2022-05-04 09:30:10|986.1|985.7|985.6|985.4|986.1|985.7|985.5|985.3|5364
1651656620000|2022-05-04 09:30:20|985.7|985.5|985.7|985.4|985.8|985.5|985.6|985.3|1850
1651656630000|2022-05-04 09:30:30|985.8|985.5|985.7|985.4|985.8|985.5|985.7|985.4|0
1651656640000|2022-05-04 09:30:40|985.6|985.3|985.6|985.3|985.6|985.3|985.5|985.3|409
1651656650000|2022-05-04 09:30:50|985.5|985.2|985.3|985|985.6|985.4|985.2|985|2986
1651656660000|2022-05-04 09:31:00|985.2|985.1|985.4|985.2|985.4|985.2|985.2|985.1|1048
1651656670000|2022-05-04 09:31:10|985.5|985.1|985.8|985.4|985.8|985.5|985.5|985.1|30820
1651656680000|2022-05-04 09:31:20|985.7|985.3|985.6|985.3|985.7|985.3|985.5|985.3|1115
1651656690000|2022-05-04 09:31:30|985.7|985.4|985.7|985.4|985.8|985.4|985.5|985.4|0
1651656700000|2022-05-04 09:31:40|985.6|985.5|985.7|985.5|985.7|985.5|985.6|985.3|221
1651656710000|2022-05-04 09:31:50|985.8|985.6|985.9|985.7|986|985.7|985.8|985.5|31
1651656730000|2022-05-04 09:32:10|986|985.8|986.3|986|986.3|986.1|985.9|985.8|7267
1651656740000|2022-05-04 09:32:20||986.1||986||986.1||986|0
1651656750000|2022-05-04 09:32:30||986.1||986||986.1||986|0
1651656760000|2022-05-04 09:32:40||986.1||986.1||986.1||986|209
1651656770000|2022-05-04 09:32:50||986||986.1||986.1||986|0
1651656780000|2022-05-04 09:33:00|986.2|986|986|985.7|986.2|986|985.9|985.7|3473
1651656790000|2022-05-04 09:33:10||985.8||985.8||985.8||985.8|0
1651656800000|2022-05-04 09:33:20|986.1|985.9|986|985.7|986.3|986|986|985.7|1551
1651656810000|2022-05-04 09:33:30|985.9|985.6|985.9|985.6|985.9|985.6|985.9|985.6|0
1651656820000|2022-05-04 09:33:40|986|985.7|986|985.7|986|985.7|986|985.7|0
1651656830000|2022-05-04 09:33:50|986.1||986.1||986.1||986||0
1651656840000|2022-05-04 09:34:00|986|985.8|986.1|985.8|986.1|985.8|986|985.8|0
1651656850000|2022-05-04 09:34:10|986|985.7|985.9|985.7|986|985.7|985.9|985.7|508
1651656860000|2022-05-04 09:34:20|985.8|985.6|986.3|986.1|986.3|986.1|985.5|985.2|2955
1651656870000|2022-05-04 09:34:30|986.2|986|986|985.8|986.2|986|986|985.6|371
1651656880000|2022-05-04 09:34:40|986.1|985.7|986.4|986.2|986.4|986.2|986|985.7|2018
1651656890000|2022-05-04 09:34:50|986.5|986.3|986.5|986.1|986.7|986.4|986.5|986.1|555
1651656900000|2022-05-04 09:35:00|986.6|986.2|986.7|986.3|986.9|986.5|986.5|986.2|0
1651656910000|2022-05-04 09:35:10|986.6|986.2|986.2|985.8|986.7|986.2|986.1|985.8|1768
1651656920000|2022-05-04 09:35:20|986.1|985.7|986|985.8|986.1|985.8|985.9|985.6|0
1651656930000|2022-05-04 09:35:30|985.9|985.7|985.9|985.6|986|985.8|985.9|985.6|328
1651656940000|2022-05-04 09:35:40|985.8|985.5|985.9|985.6|986|985.7|985.8|985.5|40
1651656950000|2022-05-04 09:35:50|985.8|985.5|985.8|985.5|985.9|985.6|985.8|985.5|0
1651656960000|2022-05-04 09:36:00|985.9|985.6|986|985.6|986.2|985.9|985.8|985.5|533
1651656970000|2022-05-04 09:36:10|985.9|985.7|986.2|985.9|986.3|986|985.9|985.6|21
1651656980000|2022-05-04 09:36:20|986.3|986|985.9|985.6|986.3|986|985.8|985.6|0
1651657000000|2022-05-04 09:36:40|985.8|985.5|985.9|985.6|986|985.7|985.6|985.4|1036
1651657010000|2022-05-04 09:36:50|985.8|985.5|985.7|985.4|985.8|985.5|985.6|985.4|1438
1651657020000|2022-05-04 09:37:00|985.8|985.5|985.9|985.5|986|985.7|985.6|985.5|20
1651657030000|2022-05-04 09:37:10|986|985.6|986|985.7|986.2|985.9|986|985.6|350
1651657040000|2022-05-04 09:37:20|986.1|985.8|986.1|985.8|986.3|985.9|986.1|985.8|0
1651657050000|2022-05-04 09:37:30|986|985.7|986.1|985.7|986.1|985.7|985.9|985.7|0
1651657060000|2022-05-04 09:37:40|986.2|985.8|986.1|985.8|986.2|985.9|986.1|985.8|0
1651657070000|2022-05-04 09:37:50|986.2|985.9|986.2|985.9|986.3|986|986.1|985.8|22
1651657080000|2022-05-04 09:38:00|986.3|985.8|986.4|986.1|986.5|986.2|986.1|985.7|0
1651657090000|2022-05-04 09:38:10|986.3|986|986.3|986|986.4|986.1|986.2|985.9|533
1651657100000|2022-05-04 09:38:20|986.2|985.9|986.2|985.9|986.3|986|986.1|985.9|1373
1651657110000|2022-05-04 09:38:30|986.3|986|986.3|986|986.3|986|986.2|985.9|0
1651657120000|2022-05-04 09:38:40|986.4|986.1|986.5|986.2|986.6|986.3|986.3|986.1|526
1651657130000|2022-05-04 09:38:50|986.4|986.1|986.5|986.2|986.5|986.2|986.4|986.1|0
1651657140000|2022-05-04 09:39:00|986.6|986.1|986.5|986.2|986.6|986.2|986.4|986.1|0
1651657150000|2022-05-04 09:39:10||986.3||986.2||986.3||986.2|0
1651657160000|2022-05-04 09:39:20|986.4|986.1|986.5|986.1|986.6|986.3|986.4|986.1|515
1651657170000|2022-05-04 09:39:30|986.4|986.2|986.4|986.2|986.5|986.2|986.4|986.2|0
1651657210000|2022-05-04 09:40:10|986.5|986.3|986.5|986.3|986.7|986.5|986.5|986.3|7259
1651657220000|2022-05-04 09:40:20|986.7|986.4|986.5|986.3|986.8|986.5|986.5|986.3|5223
1651657230000|2022-05-04 09:40:30|986.4|986.2|986.3|986.1|986.5|986.2|986.3|986.1|2182
1651657240000|2022-05-04 09:40:40|986.4|986.2|986.6|986.4|986.7|986.4|986.3|986.1|0
1651657250000|2022-05-04 09:40:50|986.7|986.3|986.7|986.4|986.7|986.4|986.7|986.3|0
1651657260000|2022-05-04 09:41:00|986.6|986.3|986.7|986.4|986.8|986.6|986.6|986.3|464
1651657270000|2022-05-04 09:41:10|986.6|986.3|986.6|986.4|986.7|986.4|986.6|986.3|0
1651657280000|2022-05-04 09:41:20|986.7|986.5|987|986.7|987|986.7|986.7|986.5|98
1651657290000|2022-05-04 09:41:30|986.9||986.9||986.9||986.9||0
1651657300000|2022-05-04 09:41:40|987|986.8|987.4|987.1|987.5|987.3|987|986.8|54614
1651657310000|2022-05-04 09:41:50|987.5|987.2|987.3|987|987.5|987.2|987.2|987|6854
1651657320000|2022-05-04 09:42:00|987.4|987.1|987.4|987.1|987.5|987.3|987.4|987.1|5094
1651657330000|2022-05-04 09:42:10|987.3|987|987.4|987.2|987.4|987.2|987.3|987|1021
1651657340000|2022-05-04 09:42:20|987.5|987.3|987.4|987.1|987.5|987.3|987.4|987|1053
1651657350000|2022-05-04 09:42:30|987.5|987.2|988.2|987.9|988.4|988.2|987.4|987.1|15624
1651657360000|2022-05-04 09:42:40|988.1|988|988|987.7|988.7|988.4|987.9|987.7|1322
1651657370000|2022-05-04 09:42:50|987.9|987.6|987.9|987.6|987.9|987.7|987.8|987.6|2901
1651657380000|2022-05-04 09:43:00|987.8|987.5|987.7|987.4|987.8|987.5|987.5|987.2|1715
1651657390000|2022-05-04 09:43:10|987.8|987.3|987.5|987.2|987.8|987.3|987.4|987.2|563
1651657400000|2022-05-04 09:43:20|987.6|987.3|987.6|987.3|987.7|987.3|987.6|987.3|1000
1651657410000|2022-05-04 09:43:30|987.5|987.2|987.5|987.2|987.6|987.2|987.4|987.2|507
1651657420000|2022-05-04 09:43:40|987.6|987.3|987.3|987|987.6|987.3|987.2|987|4333
1651657430000|2022-05-04 09:43:50|987.2|986.9|986.8|986.4|987.2|986.9|986.5|986.3|1988
1651657440000|2022-05-04 09:44:00|986.7|986.3|986.6|986.3|986.7|986.3|986.4|986.3|3079
1651657450000|2022-05-04 09:44:10|986.7|986.2|986.5|986.2|986.7|986.4|986.2|986.1|4476
1651657460000|2022-05-04 09:44:20|986.4|986.1|986.5|986.2|986.5|986.2|986.3|985.9|2293
1651657470000|2022-05-04 09:44:30|986.4|986.1|986.3|986.1|986.5|986.1|986.2|986|3914
1651657480000|2022-05-04 09:44:40|986.4|986|986.2|986|986.4|986.1|986.2|986|0
1651657490000|2022-05-04 09:44:50|986.3|985.9|986.2|986|986.3|986|986|985.8|5368
1651657500000|2022-05-04 09:45:00|986.3|986.1|986.1|986|986.4|986.1|986.1|986|1098
1651657510000|2022-05-04 09:45:10|986.2|985.9|986.2|985.9|986.3|985.9|986.1|985.9|327
1651657520000|2022-05-04 09:45:20|986.1|986|986.3|986|986.3|986|986|985.9|566
1651657530000|2022-05-04 09:45:30|986.2|985.9|985.5|985.3|986.2|985.9|985.5|985.2|2396
1651657540000|2022-05-04 09:45:40|985.4|985.2|985.9|985.7|985.9|985.7|985.4|985.2|9386
1651657550000|2022-05-04 09:45:50|985.8|985.6|985.9|985.6|985.9|985.6|985.8|985.5|1720
1651657560000|2022-05-04 09:46:00|986|985.7|986.2|985.9|986.3|986|986|985.7|942
1651657570000|2022-05-04 09:46:10|986.1||986.2||986.2||986.1||0
1651657580000|2022-05-04 09:46:20|986.3|986|986.7|986.5|986.7|986.5|986.3|986|2835
1651657590000|2022-05-04 09:46:30|986.6|986.4|986.7|986.3|986.7|986.4|986.6|986.3|508
1651657600000|2022-05-04 09:46:40|986.6|986.4|986.6|986.3|986.6|986.4|986.5|986.2|3
1651657610000|2022-05-04 09:46:50|986.5|986.2|986.5|986.2|986.5|986.3|986.4|986.1|528
1651657620000|2022-05-04 09:47:00|986.6|986.3|986.9|986.6|987|986.6|986.6|986.3|40
1651657630000|2022-05-04 09:47:10|986.8|986.5|986.8|986.6|986.8|986.6|986.7|986.5|0
1651657640000|2022-05-04 09:47:20|986.9|986.7|986.9|986.7|987|986.8|986.9|986.6|7940
1651657650000|2022-05-04 09:47:30|987|986.8|986.9|986.8|987.1|986.8|986.8|986.7|94
1651657660000|2022-05-04 09:47:40|986.8|986.7|986.9|986.6|987|986.7|986.8|986.6|60
1651657670000|2022-05-04 09:47:50|987|986.7|987.3|987|987.4|987.2|987|986.7|1548
1651657680000|2022-05-04 09:48:00|987.2|986.9|987|986.7|987.2|986.9|986.9|986.7|0
1651657690000|2022-05-04 09:48:10|986.9|986.6|986.7|986.4|987|986.6|986.7|986.4|1974
1651657700000|2022-05-04 09:48:20|986.8|986.3|986.9|986.6|986.9|986.6|986.8|986.3|0
1651657710000|2022-05-04 09:48:30|986.8|986.5|987|986.7|987|986.7|986.8|986.5|0
1651657720000|2022-05-04 09:48:40|986.9|986.6|986.7|986.4|987|986.6|986.5|986.4|2913
1651657730000|2022-05-04 09:48:50|986.6|986.3|986.4|986.1|986.7|986.3|986.3|986.1|3661
1651657740000|2022-05-04 09:49:00||986||986.1||986.1||986|0
1651657750000|2022-05-04 09:49:10|986.5|986.2|986.1|985.9|986.5|986.2|986.1|985.8|4226
1651657760000|2022-05-04 09:49:20|986|985.8|985.9|985.6|986|985.8|985.7|985.5|2481
1651657770000|2022-05-04 09:49:30|986|985.7|986.3|985.9|986.3|986|986|985.6|0
1651657780000|2022-05-04 09:49:40|986.2|986|986.4|986.1|986.4|986.1|986.2|986|528
1651657790000|2022-05-04 09:49:50|986.5|986.2|986.5|986.2|986.6|986.2|986.5|986.2|0
1651657800000|2022-05-04 09:50:00|986.6|986.3|986.7|986.4|986.7|986.4|986.6|986.3|0
1651657810000|2022-05-04 09:50:10|986.6|986.3|986.5|986.3|986.6|986.3|986.5|986.3|750
1651657820000|2022-05-04 09:50:20|986.6|986.4|986.7|986.4|986.7|986.4|986.6|986.4|524
1651657830000|2022-05-04 09:50:30|986.6||986.6||986.6||986.6||0
1651657840000|2022-05-04 09:50:40|986.7|986.6|987|986.7|987|986.7|986.7|986.5|200
1651657850000|2022-05-04 09:50:50|987.1|986.6|986.6|986.3|987.1|986.6|986.6|986.3|2229
1651657860000|2022-05-04 09:51:00|986.5|986.2|986.6|986.3|986.6|986.3|986.5|986.2|0
1651657870000|2022-05-04 09:51:10|986.5||986.6||986.6||986.5||0
1651657880000|2022-05-04 09:51:20|986.5||986.5||986.5||986.5||0
1651657890000|2022-05-04 09:51:30|986.6|986.2|986.5|986.2|986.6|986.3|986.5|986.2|0
1651657900000|2022-05-04 09:51:40|986.4|986.3|986.4|986.2|986.5|986.3|986.4|986.2|215
1651657910000|2022-05-04 09:51:50|986.5||986.5||986.6||986.5||0
1651657920000|2022-05-04 09:52:00|986.4|986.1|986.6|986.3|986.6|986.3|986.1|985.9|116
1651657930000|2022-05-04 09:52:10|986.5|986.2|986.1|985.9|986.6|986.2|986.1|985.8|665
1651657940000|2022-05-04 09:52:20|986.2|986|986.2|986|986.2|986|986.1|985.9|502
1651657950000|2022-05-04 09:52:30|986.1|985.9|986.4|986.1|986.4|986.2|986.1|985.7|508
1651657960000|2022-05-04 09:52:40|986.3|986|986|985.7|986.3|986|985.8|985.5|0
1651657970000|2022-05-04 09:52:50|986.1|985.8|986.2|985.9|986.2|985.9|986.1|985.8|1065
1651657980000|2022-05-04 09:53:00|986.1|985.8|986|985.8|986.1|985.8|986|985.7|0
1651657990000|2022-05-04 09:53:10|986.1|985.9|986|985.7|986.3|985.9|986|985.7|1235
1651658000000|2022-05-04 09:53:20|986.1|985.8|986|985.7|986.2|985.8|985.9|985.6|198
1651658010000|2022-05-04 09:53:30|986.1|985.8|986.1|985.8|986.1|985.8|985.9|985.7|0
1651658020000|2022-05-04 09:53:40|986.2|985.9|986.6|986.3|986.6|986.4|986.2|985.9|350
1651658030000|2022-05-04 09:53:50|986.5|986.2|986.4|986.3|986.5|986.3|986.4|986.2|0
1651658040000|2022-05-04 09:54:00|986.5||986.5||986.5||986.5||0
1651658050000|2022-05-04 09:54:10|986.6|986.4|986.6|986.4|986.7|986.4|986.4|986.4|320
1651658060000|2022-05-04 09:54:20|986.5|986.3|986.6|986.4|986.7|986.4|986.5|986.2|400
1651658070000|2022-05-04 09:54:30|986.7|986.3|987.3|986.9|987.4|987.2|986.7|986.3|4322
1651658080000|2022-05-04 09:54:40|987.2|986.8|987|986.8|987.2|986.8|986.9|986.6|603
1651658090000|2022-05-04 09:54:50|986.8|986.7|987.1|986.8|987.2|986.9|986.8|986.6|1809
1651658100000|2022-05-04 09:55:00|987.2|986.9|986.9|986.6|987.2|987|986.9|986.5|7452
1651658110000|2022-05-04 09:55:10|987|986.7|987.3|987|987.3|987|986.9|986.6|0
1651658120000|2022-05-04 09:55:20|987.4|987.1|987.3|987|987.6|987.3|987.2|986.8|755
1651658130000|2022-05-04 09:55:30|987.4|986.9|987.2|986.8|987.4|986.9|987.1|986.8|2042
1651658140000|2022-05-04 09:55:40|987.1|986.9|987.2|986.9|987.3|986.9|987|986.9|0
1651658150000|2022-05-04 09:55:50|987.1|986.8|986.8|986.6|987.1|986.8|986.8|986.6|2372
1651658160000|2022-05-04 09:56:00|986.7|986.5|986.8|986.5|986.8|986.6|986.6|986.3|167
1651658170000|2022-05-04 09:56:10|986.7|986.4|986.9|986.6|986.9|986.6|986.6|986.3|1523
1651658180000|2022-05-04 09:56:20|987|986.5|987|986.6|987|986.7|987|986.5|0
1651658190000|2022-05-04 09:56:30|986.9|986.5|986.9|986.5|986.9|986.7|986.7|986.4|1185
1651658200000|2022-05-04 09:56:40|987|986.6|986.9|986.6|987|986.7|986.8|986.5|553
1651658210000|2022-05-04 09:56:50|986.8|986.5|986.9|986.6|986.9|986.6|986.8|986.5|226
1651658220000|2022-05-04 09:57:00|986.8|986.5|986.4|986.2|986.9|986.6|986.4|986.1|4799
1651658230000|2022-05-04 09:57:10|986.3|986.1|986.5|986.2|986.6|986.3|986.3|986|300
1651658240000|2022-05-04 09:57:20|986.4|986.1|986.4|986.1|986.5|986.2|986.4|986.1|0
1651658250000|2022-05-04 09:57:30|986.5|986.2|986.5|986.2|986.7|986.4|986.4|986.2|368
1651658260000|2022-05-04 09:57:40|986.6|986.3|986.5|986.3|986.6|986.3|986.5|986.2|0
1651658270000|2022-05-04 09:57:50|986.4|986.2|986.4|986.1|986.4|986.2|986.3|986.1|819
1651658280000|2022-05-04 09:58:00|986.3|986|986.5|986.2|986.7|986.4|986.3|986|600
1651658290000|2022-05-04 09:58:10|986.4|986.1|986.6|986.3|986.6|986.3|986.4|986.1|107
1651658300000|2022-05-04 09:58:20|986.7|986.4|986.6|986.4|986.8|986.5|986.6|986.3|0
1651658310000|2022-05-04 09:58:30|986.7|986.5|986.7|986.4|986.8|986.5|986.6|986.4|0
1651658320000|2022-05-04 09:58:40|986.8|986.5|986.7|986.4|986.8|986.6|986.6|986.4|0
1651658330000|2022-05-04 09:58:50|986.8|986.5|987.1|986.9|987.2|986.9|986.8|986.5|1408
1651658340000|2022-05-04 09:59:00|987|986.8|987|986.7|987.1|986.8|986.9|986.7|1205
1651658350000|2022-05-04 09:59:10|986.9|986.6|987|986.7|987|986.8|986.9|986.6|0
1651658360000|2022-05-04 09:59:20|986.9|986.6|986.8|986.5|986.9|986.6|986.6|986.4|300
1651658370000|2022-05-04 09:59:30|986.7|986.4|987|986.7|987|986.7|986.7|986.3|447
1651658380000|2022-05-04 09:59:40|986.9|986.6|986.9|986.5|986.9|986.6|986.7|986.5|100
1651658390000|2022-05-04 09:59:50|986.8|986.6|986.7|986.4|986.8|986.6|986.7|986.4|0
1651658400000|2022-05-04 10:00:00|986.8|986.5|986.9|986.6|987.4|987.1|986.7|986.5|2991
1651658410000|2022-05-04 10:00:10|987|986.7|987|986.7|987.2|986.9|986.9|986.7|0
1651658420000|2022-05-04 10:00:20|986.9|986.8|986.9|986.6|987.1|986.8|986.7|986.4|2419
1651658430000|2022-05-04 10:00:30|987|986.7|986.9|986.6|987.1|986.8|986.9|986.6|0
1651658440000|2022-05-04 10:00:40|986.8|986.5|987|986.7|987.1|986.7|986.7|986.5|0
1651658450000|2022-05-04 10:00:50|987.1|986.8|986.9|986.6|987.3|987|986.9|986.6|0
1651658460000|2022-05-04 10:01:00|987|986.7|986.6|986.4|987|986.7|986.6|986.3|4406
1651658470000|2022-05-04 10:01:10|986.7|986.5|986.9|986.7|987|986.7|986.7|986.5|587
1651658480000|2022-05-04 10:01:20|987|986.6|986.8|986.5|987|986.6|986.8|986.5|789
1651658490000|2022-05-04 10:01:30|986.9|986.6|987|986.8|987.1|986.8|986.9|986.6|447
1651658500000|2022-05-04 10:01:40|987.1|986.9|987.3|987.1|987.5|987.2|987.1|986.9|2447
1651658510000|2022-05-04 10:01:50|987.4|987|987.4|987|987.4|987|987.3|987|0
1651658520000|2022-05-04 10:02:00|987.3|987.1|987.2|986.9|987.3|987.1|987.2|986.9|0
1651658530000|2022-05-04 10:02:10|987.3|987.1|987.2|986.9|987.3|987.1|987.2|986.9|2479
1651658540000|2022-05-04 10:02:20|987.1|986.8|987|986.7|987.1|986.8|987|986.7|683
1651658550000|2022-05-04 10:02:30|987.1|986.6|986.9|986.6|987.1|986.6|986.9|986.6|0
1651658560000|2022-05-04 10:02:40|987||986.9||987||986.8||0
1651658570000|2022-05-04 10:02:50|987|986.7|987.1|986.8|987.1|986.8|987|986.7|1703
1651658580000|2022-05-04 10:03:00|987.2|986.9|987.1|986.8|987.3|987|987.1|986.8|350
1651658590000|2022-05-04 10:03:10|987.2|986.9|987.1|986.8|987.5|987.3|987|986.7|6846
1651658600000|2022-05-04 10:03:20|987|986.7|986.9|986.7|987.1|986.7|986.9|986.7|372
1651658610000|2022-05-04 10:03:30|987||986.9||987||986.9||0
1651658620000|2022-05-04 10:03:40|987||986.9||987||986.9||0
1651658630000|2022-05-04 10:03:50|986.8|986.6|986.8|986.6|986.9|986.6|986.8|986.6|930
1651658640000|2022-05-04 10:04:00|986.7|986.5|986.6|986.3|986.8|986.5|986.5|986.2|412
1651658650000|2022-05-04 10:04:10|986.5|986.2|986.7|986.4|986.8|986.4|986.5|986.2|0
1651658660000|2022-05-04 10:04:20|986.6||986.6||986.6||986.6||0
1651658670000|2022-05-04 10:04:30|986.5|986.3|986.6|986.4|986.7|986.4|986.4|986.2|4802
1651658680000|2022-05-04 10:04:40|986.5|986.3|986.7|986.4|987|986.8|986.5|986.3|11526
1651658690000|2022-05-04 10:04:50|986.8|986.3|986.8|986.5|986.8|986.6|986.8|986.3|0
1651658700000|2022-05-04 10:05:00|986.7|986.4|987.1|986.8|987.1|986.8|986.7|986.4|4392
1651658710000|2022-05-04 10:05:10|987.2|986.9|987.4|987|987.4|987.1|987.2|986.9|595
1651658720000|2022-05-04 10:05:20|987.3|986.9|986.9|986.6|987.3|986.9|986.9|986.6|20
1651658730000|2022-05-04 10:05:30|987|986.7|987|986.7|987.1|986.8|987|986.7|0
1651658740000|2022-05-04 10:05:40|987.1|986.8|987.1|987|987.2|987|987.1|986.8|0
1651658750000|2022-05-04 10:05:50|987|986.9|987.2|986.9|987.2|986.9|986.9|986.7|5086
1651658760000|2022-05-04 10:06:00|987.1|986.8|987|986.7|987.2|986.8|987|986.7|0
1651658770000|2022-05-04 10:06:10|986.9|986.6|987.1|986.8|987.2|986.8|986.9|986.6|0
1651658780000|2022-05-04 10:06:20|987|986.9|987|986.8|987.1|986.9|987|986.8|359
1651658790000|2022-05-04 10:06:30|987.1||987||987.1||987||0
1651658800000|2022-05-04 10:06:40|987.1||987.1||987.1||987.1||0
1651658810000|2022-05-04 10:06:50|987|986.7|986.5|986.3|987|986.7|986.5|986.3|1705
1651658820000|2022-05-04 10:07:00|986.6|986.2|986.6|986.3|986.6|986.3|986.4|986.1|0
1651658830000|2022-05-04 10:07:10|986.5||986.5||986.5||986.5||0
1651658840000|2022-05-04 10:07:20|986.6|986.2|986.3|986|986.6|986.2|986.3|986|686
1651658850000|2022-05-04 10:07:30|986.4|986.1|986.4|986.1|986.5|986.3|986.4|986.1|1181
1651658860000|2022-05-04 10:07:40|986.5|986.2|986.2|985.9|986.5|986.2|986.2|985.8|7559
1651658870000|2022-05-04 10:07:50|986.3|986|986|985.7|986.3|986|985.9|985.7|1650
1651658880000|2022-05-04 10:08:00|986.1|985.8|986|985.7|986.1|985.8|985.9|985.6|0
1651658890000|2022-05-04 10:08:10|985.9|985.6|985.7|985.4|985.9|985.6|985.6|985.4|954
1651658900000|2022-05-04 10:08:20|985.8|985.5|985.8|985.5|986.1|985.9|985.7|985.5|1400
1651658910000|2022-05-04 10:08:30|985.7|985.4|985.6|985.4|985.7|985.4|985.6|985.3|691
1651658920000|2022-05-04 10:08:40|985.7|985.5|985.9|985.6|986|985.7|985.7|985.4|1926
1651658930000|2022-05-04 10:08:50|986|985.7|985.8|985.5|986|985.7|985.8|985.5|0
1651658940000|2022-05-04 10:09:00|985.9|985.6|985.7|985.4|986|985.7|985.7|985.4|3148
1651658950000|2022-05-04 10:09:10|985.8|985.5|985.8|985.4|985.9|985.6|985.8|985.4|28
1651658960000|2022-05-04 10:09:20|985.9|985.5|985.8|985.5|985.9|985.5|985.8|985.4|0
1651658970000|2022-05-04 10:09:30|985.9|985.6|986.1|985.7|986.2|986|985.9|985.6|2148
1651658980000|2022-05-04 10:09:40|986.2|985.8|986.2|985.9|986.3|985.9|986.2|985.8|0
1651659000000|2022-05-04 10:10:00|986.3|986|986.2|985.9|986.3|986|986.1|985.9|0
1651659010000|2022-05-04 10:10:10|986.1|985.8|986.1|985.8|986.2|985.9|986.1|985.8|0
1651659020000|2022-05-04 10:10:20|986.2|985.9|986.2|985.9|986.3|986|986.2|985.9|500
1651659030000|2022-05-04 10:10:30|986.3|986|986.4|986.1|986.5|986.2|986.3|986|0
1651659040000|2022-05-04 10:10:40|986.3||986.4||986.4||986.3||0
1651659050000|2022-05-04 10:10:50|986.3||986.4||986.4||986.3||0
1651659070000|2022-05-04 10:11:10|986.3|986.2|986.5|986.2|986.5|986.2|986.3|986.1|3771
1651659080000|2022-05-04 10:11:20|986.4|986.3|986.3|986|986.4|986.3|986.3|986|837
1651659100000|2022-05-04 10:11:40|986.4|986.1|986.3|986.1|986.5|986.4|986.3|986.1|2756
1651659110000|2022-05-04 10:11:50|986.2|986|986|985.8|986.3|986|986|985.8|816
1651659120000|2022-05-04 10:12:00|986.1|985.9|986.3|986|986.4|986|986.1|985.9|0
1651659130000|2022-05-04 10:12:10|986.2|985.9|986.4|986.1|986.5|986.2|986.2|985.9|119
1651659140000|2022-05-04 10:12:20|986.3||986.4||986.4||986.3||0
1651659150000|2022-05-04 10:12:30|986.3|986|986.1|985.7|986.3|986|985.9|985.6|3872
1651659160000|2022-05-04 10:12:40|986|985.8|986.2|986|986.2|986|986|985.8|0
1651659170000|2022-05-04 10:12:50|986.3|986.1|986.7|986.4|986.8|986.5|986.3|986|919
1651659180000|2022-05-04 10:13:00||986.5||986.3||986.5||986.3|0
1651659190000|2022-05-04 10:13:10|986.6|986.4|987|986.7|987|986.7|986.6|986.3|550
1651659200000|2022-05-04 10:13:20|986.9|986.6|987.2|986.9|987.2|986.9|986.9|986.6|3560
1651659210000|2022-05-04 10:13:30|987.3|987|987.3|986.9|987.4|987.1|987.2|986.9|0
1651659220000|2022-05-04 10:13:40|987.2|987|987.3|987|987.4|987|987.1|986.9|1596
1651659230000|2022-05-04 10:13:50|987.2|986.9|987.3|987|987.4|987|987.2|986.9|0
1651659240000|2022-05-04 10:14:00|987.4||987.4||987.4||987.3||0
1651659250000|2022-05-04 10:14:10|987.3|987.1|987.4|987.1|987.4|987.2|987.3|987.1|0
1651659270000|2022-05-04 10:14:30|987.5|987|987.9|987.6|988|987.7|987.5|987|5387
1651659280000|2022-05-04 10:14:40|987.8|987.5|987.8|987.5|987.8|987.5|987.6|987.3|2061
1651659290000|2022-05-04 10:14:50|987.9|987.4|987.7|987.3|987.9|987.6|987.7|987.3|750
1651659300000|2022-05-04 10:15:00|987.8|987.4|987.9|987.6|988|987.7|987.8|987.4|85
1651659310000|2022-05-04 10:15:10|988|987.7|987.9|987.7|988.1|987.8|987.9|987.6|2519
1651659320000|2022-05-04 10:15:20|987.8|987.6|987.7|987.4|988|987.7|987.7|987.4|5806
1651659330000|2022-05-04 10:15:30|987.6|987.3|987.5|987.3|987.6|987.3|987.4|987.3|2985
1651659350000|2022-05-04 10:15:50|987.4||987.5||987.5||987.4||20
1651659360000|2022-05-04 10:16:00|987.4|987.1|987.3|987.1|987.5|987.1|987.1|986.9|32736
1651659370000|2022-05-04 10:16:10|987.2|987|987.2|986.9|987.2|987|987.2|986.9|3
1651659380000|2022-05-04 10:16:20|987.1|986.8|986.8|986.4|987.1|986.9|986.6|986.3|712
1651659390000|2022-05-04 10:16:30|986.9|986.5|986.8|986.5|986.9|986.5|986.8|986.4|0
1651659400000|2022-05-04 10:16:40|986.7|986.6|986.7|986.4|986.7|986.6|986.7|986.4|0
1651659410000|2022-05-04 10:16:50|986.8|986.3|986.6|986.3|986.8|986.5|986.6|986.3|506
1651659420000|2022-05-04 10:17:00|986.5|986.2|986.4|986.1|986.6|986.2|986.3|986|675
1651659430000|2022-05-04 10:17:10|986.3|986|986.3|985.9|986.4|986.1|986.1|985.8|3190
1651659440000|2022-05-04 10:17:20|986.2|985.8|986.1|985.8|986.3|985.9|986.1|985.8|0
1651659450000|2022-05-04 10:17:30|986.2|985.9|986.2|985.9|986.2|985.9|986.1|985.8|0
1651659460000|2022-05-04 10:17:40|986.1|985.8|986.2|985.8|986.2|986|986.1|985.8|0
1651659470000|2022-05-04 10:17:50||985.9||986||986||985.9|0
1651659480000|2022-05-04 10:18:00|986.3|986.1|986.9|986.6|986.9|986.6|986.3|986.1|815
1651659490000|2022-05-04 10:18:10|987|986.7|987.4|987|987.4|987.1|987|986.7|568
1651659500000|2022-05-04 10:18:20|987.3||987.3||987.3||987.3||0
1651659510000|2022-05-04 10:18:30|987.4|987.1|987.1|986.9|987.4|987.1|987.1|986.9|1991
1651659520000|2022-05-04 10:18:40|987.2|987|987.7|987.3|987.8|987.5|987.2|986.9|1043
1651659530000|2022-05-04 10:18:50|987.6|987.4|987.6|987.3|987.6|987.4|987.5|987.3|0
1651659560000|2022-05-04 10:19:20|987.7|987.4|988|987.7|988.1|987.8|987.7|987.4|547
1651659570000|2022-05-04 10:19:30|987.9|987.6|988|987.7|988|987.7|987.7|987.5|545
1651659580000|2022-05-04 10:19:40|988.1|987.6|988.2|988|988.3|988|988.1|987.6|0
1651659590000|2022-05-04 10:19:50|988.1|987.9|988.2|987.9|988.3|988|988.1|987.8|708
1651659600000|2022-05-04 10:20:00|988.1|987.8|988|987.7|988.2|987.8|988|987.7|8911
1651659620000|2022-05-04 10:20:20|988.1|987.8|988.1|987.7|988.2|987.9|988.1|987.7|3
1651659630000|2022-05-04 10:20:30|988|987.8|988|987.7|988|987.8|988|987.7|0
1651659640000|2022-05-04 10:20:40|988.1|987.8|988.2|987.8|988.2|987.9|988|987.7|21
1651659650000|2022-05-04 10:20:50|988.3|987.9|988.2|988|988.3|988.1|988.2|987.8|0
1651659660000|2022-05-04 10:21:00|988.1|987.9|988.1|987.7|988.2|987.9|988|987.7|5006
1651659670000|2022-05-04 10:21:10|988|987.8|987.8|987.5|988.1|987.8|987.8|987.4|928
1651659680000|2022-05-04 10:21:20|987.9|987.6|987.9|987.5|987.9|987.6|987.8|987.5|0
1651659690000|2022-05-04 10:21:30|987.8|987.6|987.6|987.2|987.9|987.6|987.5|987.2|5399
1651659700000|2022-05-04 10:21:40|987.5|987.3|987.6|987.2|987.6|987.3|987.5|987.2|453
1651659710000|2022-05-04 10:21:50|987.5|987.3|987.6|987.3|987.6|987.3|987.5|987.3|0
1651659720000|2022-05-04 10:22:00|987.5|987.2|987.4|987.1|987.5|987.2|987.4|987|735
1651659730000|2022-05-04 10:22:10|987.5|987.2|987.2|986.8|987.5|987.2|987.2|986.8|0
1651659740000|2022-05-04 10:22:20|987.1|986.9|987.3|987|987.3|987.1|987.1|986.8|350
1651659750000|2022-05-04 10:22:30|987.4|987.1|987.4|987.1|987.6|987.3|987.4|987.1|300
1651659760000|2022-05-04 10:22:40|987.3|987|987.4|987.1|987.4|987.1|987.3|987|0
1651659770000|2022-05-04 10:22:50|987.3|987|987.3|987.1|987.3|987.1|987.3|987|0
1651659780000|2022-05-04 10:23:00|987.2|987|986.9|986.6|987.2|987|986.8|986.5|1655
1651659790000|2022-05-04 10:23:10|987|986.7|986.9|986.7|987|986.7|986.9|986.6|0
1651659810000|2022-05-04 10:23:30|986.8|986.6|986.8|986.4|986.9|986.6|986.7|986.4|496
1651659820000|2022-05-04 10:23:40|986.7|986.3|986.7|986.4|986.8|986.4|986.7|986.3|0
1651659830000|2022-05-04 10:23:50|986.8|986.5|987|986.7|987|986.7|986.8|986.4|23
1651659840000|2022-05-04 10:24:00|986.9|986.6|986.8|986.6|987|986.7|986.8|986.5|0
1651659850000|2022-05-04 10:24:10|986.7|986.5|986.8|986.5|986.8|986.5|986.7|986.4|0
1651659860000|2022-05-04 10:24:20|986.9|986.6|986.9|986.7|987|986.7|986.8|986.5|348
1651659870000|2022-05-04 10:24:30|||||||||1275
1651659880000|2022-05-04 10:24:40|986.8|986.6|986.8|986.5|986.8|986.6|986.7|986.4|15
1651659890000|2022-05-04 10:24:50|986.9|986.6|986.9|986.6|986.9|986.6|986.9|986.6|0
1651659900000|2022-05-04 10:25:00|986.8|986.5|986.6|986.3|986.8|986.5|986.5|986.2|9061
1651659910000|2022-05-04 10:25:10|986.7|986.4|986.7|986.3|986.8|986.5|986.6|986.2|42
1651659920000|2022-05-04 10:25:20|986.6|986.4|986.4|986|986.6|986.4|986.2|985.8|3
1651659930000|2022-05-04 10:25:30|986.3|985.9|986|985.6|986.4|985.9|986|985.6|0
1651659940000|2022-05-04 10:25:40|985.9|985.7|986.1|985.8|986.1|985.8|985.9|985.7|0
1651659950000|2022-05-04 10:25:50|986|985.7|986.1|985.7|986.2|985.9|986|985.7|0
1651659960000|2022-05-04 10:26:00|986.2|985.8|986|985.7|986.3|986|985.9|985.6|9392
1651659970000|2022-05-04 10:26:10|986.1|985.8|986.2|985.9|986.2|985.9|986.1|985.8|0
1651659980000|2022-05-04 10:26:20|986.1||986.2||986.2||986.1||0
1651659990000|2022-05-04 10:26:30|986.3|986|986.4|986.1|986.5|986.2|986.3|986|1288
1651660000000|2022-05-04 10:26:40|986.3|986|985.8|985.5|986.3|986|985.7|985.5|1498
1651660010000|2022-05-04 10:26:50|985.7|985.4|985.6|985.2|985.7|985.4|985.5|985.2|686
1651660020000|2022-05-04 10:27:00|985.5|985.1|985.7|985.4|985.8|985.4|985.5|985.1|290
1651660030000|2022-05-04 10:27:10|985.8|985.3|985.7|985.4|985.8|985.4|985.6|985.2|400
1651660040000|2022-05-04 10:27:20||985.3||985.3||985.3||985.3|0
1651660050000|2022-05-04 10:27:30|985.6|985.2|985.6|985.2|985.6|985.3|985.6|985.2|0
1651660060000|2022-05-04 10:27:40|985.5|985.1|985.5|985.2|985.5|985.2|985.5|985.1|0
1651660070000|2022-05-04 10:27:50|985.6|985.1|985.7|985.3|985.7|985.4|985.6|985.1|350
1651660080000|2022-05-04 10:28:00|985.8|985.4|985.9|985.6|985.9|985.7|985.8|985.4|572
1651660090000|2022-05-04 10:28:10|986|985.7|986.1|985.8|986.1|985.8|986|985.7|0
1651660100000|2022-05-04 10:28:20|986|985.7|986.1|985.7|986.1|985.7|986|985.6|6
1651660110000|2022-05-04 10:28:30|986|985.6|985.9|985.5|986|985.6|985.8|985.5|223
1651660120000|2022-05-04 10:28:40|985.8|985.6|985.7|985.4|985.8|985.6|985.7|985.3|1251
1651660130000|2022-05-04 10:28:50|985.6|985.3|985.4|985.1|985.6|985.3|985.4|985|0
1651660140000|2022-05-04 10:29:00|985.5|985.2|985.3|984.9|985.5|985.2|985.3|984.9|0
1651660150000|2022-05-04 10:29:10|985.2|984.8|985.3|984.9|985.3|984.9|985.1|984.7|0
1651660160000|2022-05-04 10:29:20|985.2|984.8|985.2|984.8|985.2|984.8|985.2|984.8|0
1651660170000|2022-05-04 10:29:30|985.1|984.7|984.8|984.5|985.1|984.7|984.8|984.5|1726
1651660180000|2022-05-04 10:29:40|984.7||984.7||984.7||984.7||26
1651660190000|2022-05-04 10:29:50|984.8|984.4|984.6|984.2|984.8|984.4|984.6|984.1|679
1651660200000|2022-05-04 10:30:00|984.5|984.3|984.5|984.2|984.5|984.3|984.5|984.2|0
1651660210000|2022-05-04 10:30:10|984.6|984.3|984.8|984.5|984.9|984.5|984.6|984.3|350
1651660220000|2022-05-04 10:30:20|984.9|984.6|985.3|984.9|985.3|984.9|984.8|984.4|963
1651660230000|2022-05-04 10:30:30|985.4|985|985.1|984.8|985.5|985.2|985.1|984.8|5835
1651660240000|2022-05-04 10:30:40|985.2|984.9|985.5|985.2|985.5|985.2|985.1|984.9|399
1651660250000|2022-05-04 10:30:50|985.6|985.3|985.7|985.3|985.7|985.4|985.6|985.3|142
1651660260000|2022-05-04 10:31:00|985.6|985.2|985.3|985|985.6|985.2|985.3|984.9|1405
1651660270000|2022-05-04 10:31:10|985.2||985.3||985.3||985.2||21
1651660280000|2022-05-04 10:31:20|985.2|984.9|985.2|984.9|985.2|984.9|985.2|984.9|0
1651660290000|2022-05-04 10:31:30|985.3|985|985.3|985|985.4|985|985.3|984.9|0
1651660300000|2022-05-04 10:31:40||984.9||984.9||985||984.9|0
1651660310000|2022-05-04 10:31:50|985.2|984.8|985.2|984.9|985.2|984.9|985.2|984.8|50
1651660320000|2022-05-04 10:32:00|985.1|984.8|984.9|984.6|985.1|984.8|984.9|984.6|518
1651660330000|2022-05-04 10:32:10|984.8|984.5|984.8|984.4|984.8|984.6|984.7|984.3|4370
1651660340000|2022-05-04 10:32:20|984.7|984.3|984.7|984.3|984.7|984.3|984.7|984.3|10
1651660350000|2022-05-04 10:32:30|984.6|984.2|984.5|984.1|984.6|984.2|984.5|984.1|6
1651660360000|2022-05-04 10:32:40|984.4|984|984.6|984.2|984.9|984.8|984.3|984|5448
1651660370000|2022-05-04 10:32:50|984.7|984.3|985|984.7|985|984.7|984.6|984.3|1747
1651660380000|2022-05-04 10:33:00|985.1|984.8|985.3|984.9|985.3|984.9|985.1|984.8|0
1651660390000|2022-05-04 10:33:10|985.2|984.8|985.2|984.9|985.2|984.9|985.1|984.8|397
1651660400000|2022-05-04 10:33:20|985.1|984.8|985.3|985.1|985.5|985.2|985.1|984.8|400
1651660410000|2022-05-04 10:33:30|985.4|985|985.1|984.8|985.4|985.1|985.1|984.8|2157
1651660420000|2022-05-04 10:33:40|985|984.7|985|984.7|985|984.7|985|984.6|0
1651660430000|2022-05-04 10:33:50||984.6||984.7||984.7||984.6|0
1651660440000|2022-05-04 10:34:00|985.1|984.8|985.1|984.8|985.2|984.8|985.1|984.8|0
1651660450000|2022-05-04 10:34:10|985|984.7|984.8|984.5|985|984.8|984.8|984.5|2329
1651660460000|2022-05-04 10:34:20|984.7|984.4|984.8|984.4|984.8|984.4|984.7|984.3|0
1651660470000|2022-05-04 10:34:30|984.7|984.3|984.4|984.1|984.7|984.3|984.4|984.1|203
1651660480000|2022-05-04 10:34:40|984.3|984|984.3|983.9|984.3|984.1|984.3|983.9|0
1651660490000|2022-05-04 10:34:50|984.4|984|984.4|984|984.4|984|984.4|984|0
1651660500000|2022-05-04 10:35:00|984.3|983.9|984.5|984.2|984.7|984.4|984.3|983.9|1910
1651660510000|2022-05-04 10:35:10|984.4|984.1|984.5|984.1|984.6|984.3|984.2|984.1|2637
1651660520000|2022-05-04 10:35:20|984.4|984.2|984.3|984|984.6|984.3|984.2|983.9|2094
1651660530000|2022-05-04 10:35:30|984.2|983.9|984|983.7|984.5|984.2|984|983.7|8647
1651660540000|2022-05-04 10:35:40|984.1|984|984.2|983.9|984.2|984|984|983.8|3181
1651660550000|2022-05-04 10:35:50||983.8||983.9||983.9||983.8|0
1651660560000|2022-05-04 10:36:00|984.1||984.2||984.2||984.1||0
1651660570000|2022-05-04 10:36:10|984.1|983.8|984.1|983.8|984.2|983.8|984.1|983.8|1137
1651660580000|2022-05-04 10:36:20|984|983.7|984|983.7|984.1|983.8|984|983.7|0
1651660590000|2022-05-04 10:36:30|983.9|983.6|984|983.7|984|983.7|983.9|983.5|0
1651660600000|2022-05-04 10:36:40|984.1|983.8|984.1|983.7|984.1|983.8|984.1|983.7|5
1651660610000|2022-05-04 10:36:50|984.2|983.8|984.3|984|984.4|984|984.2|983.8|1886
1651660620000|2022-05-04 10:37:00|984.2|983.9|984.3|983.9|984.3|983.9|984.1|983.8|0
1651660630000|2022-05-04 10:37:10|984.2|983.8|983.7|983.3|984.2|983.9|983.5|983.2|8286
1651660640000|2022-05-04 10:37:20|983.8|983.4|983.5|983.2|984|983.5|983.4|983.1|113
1651660650000|2022-05-04 10:37:30|983.4|983.1|983.5|983.1|983.5|983.1|983.3|983.1|64
1651660660000|2022-05-04 10:37:40|983.6|983.2|983.6|983.2|983.7|983.3|983.4|983.1|0
1651660670000|2022-05-04 10:37:50|983.7|983.3|983.7|983.4|983.8|983.4|983.7|983.3|0
1651660680000|2022-05-04 10:38:00|983.8|983.5|983.8|983.4|983.9|983.5|983.7|983.4|0
1651660690000|2022-05-04 10:38:10|983.9|983.5|984|983.7|984.1|983.7|983.9|983.5|0
1651660700000|2022-05-04 10:38:20|984.1|983.8|984.3|983.9|984.3|983.9|983.9|983.7|4435
1651660710000|2022-05-04 10:38:30|984.4|984|984.3|984|984.4|984.1|984.1|983.8|539
1651660720000|2022-05-04 10:38:40|984.4|984.1|984.5|984.3|984.6|984.3|984.4|984.1|508
1651660730000|2022-05-04 10:38:50|984.6|984.2|984.7|984.5|984.7|984.6|984.6|984.2|23
1651660740000|2022-05-04 10:39:00|984.8|984.6|984.8|984.5|985|984.7|984.8|984.5|536
1651660750000|2022-05-04 10:39:10|984.9|984.6|985|984.8|985|984.8|984.9|984.6|2529
1651660760000|2022-05-04 10:39:20|985.1|984.7|985|984.7|985.1|984.7|984.8|984.6|1778
1651660770000|2022-05-04 10:39:30|984.9|984.8|985.3|985|985.3|985|984.9|984.8|0
1651660780000|2022-05-04 10:39:40|985.2|984.9|985.2|984.8|985.3|984.9|985.1|984.8|200
1651660790000|2022-05-04 10:39:50|985.1|984.9|985|984.8|985.2|985|985|984.8|3258
1651660800000|2022-05-04 10:40:00|985.1|984.9|985.6|985.5|985.6|985.5|984.9|984.5|18590
1651660810000|2022-05-04 10:40:10|985.7|985.4|985.3|984.9|985.7|985.5|985.3|984.9|6460
1651660820000|2022-05-04 10:40:20|985.2|984.8|985.1|984.9|985.2|984.9|985.1|984.8|0
1651660830000|2022-05-04 10:40:30|985.2|984.8|985.2|984.8|985.2|985|984.9|984.6|3657
1651660840000|2022-05-04 10:40:40|985.1|984.7|985|984.7|985.1|984.7|984.9|984.7|0
1651660850000|2022-05-04 10:40:50|985.1|984.8|985.1|984.7|985.1|984.8|985.1|984.7|0
1651660860000|2022-05-04 10:41:00|985||985||985||984.9||0
1651660870000|2022-05-04 10:41:10|985.1|984.8|984.8|984.5|985.1|984.8|984.8|984.5|2886
1651660880000|2022-05-04 10:41:20|984.7|984.4|984.5|984.2|984.7|984.5|984.5|984|404
1651660890000|2022-05-04 10:41:30|984.7|984.3|984.6|984.3|984.7|984.3|984.6|984.2|0
1651660900000|2022-05-04 10:41:40|985|984.6|985|984.6|985|984.6|984.9|984.5|439
1651660910000|2022-05-04 10:41:50||984.7||984.7||984.7||984.7|0
1651660920000|2022-05-04 10:42:00|985.1|984.6|985|984.6|985.1|984.6|984.9|984.6|0
1651660930000|2022-05-04 10:42:10|984.9||984.9||984.9||984.9||0
1651660940000|2022-05-04 10:42:20|985|984.8|985.1|984.7|985.2|984.8|985|984.7|0
1651660960000|2022-05-04 10:42:40|985|984.8|985.3|985|985.3|985|985|984.7|258
1651660970000|2022-05-04 10:42:50|985.7|985.3|985.7|985.3|985.7|985.3|985.7|985.3|1844
1651660980000|2022-05-04 10:43:00|985.8|985.2|985.6|985.3|985.8|985.3|985.5|985.2|0
1651660990000|2022-05-04 10:43:10|985.5|985.2|985.3|984.9|985.6|985.3|985.3|984.9|0
1651661000000|2022-05-04 10:43:20|985.4||985.3||985.4||985.3||0
1651661010000|2022-05-04 10:43:30|985.6|985.1|985.7|985.3|985.7|985.4|985.6|985.1|0
1651661020000|2022-05-04 10:43:40|985.8|985.4|985.8|985.4|985.8|985.4|985.8|985.3|0
1651661030000|2022-05-04 10:43:50|985.6|985.3|985.6|985.2|985.7|985.4|985.6|985.2|0
1651661040000|2022-05-04 10:44:00|985.8|985.4|985.7|985.3|985.8|985.4|985.6|985.2|447
1651661050000|2022-05-04 10:44:10|985.8|985.4|986.1|985.6|986.1|985.6|985.8|985.3|0
1651661060000|2022-05-04 10:44:20|986|985.5|986.1|985.7|986.1|985.7|986|985.5|0
1651661070000|2022-05-04 10:44:30|986.2|985.8|986.2|985.8|986.2|985.8|986.2|985.8|0
1651661080000|2022-05-04 10:44:40|986|985.7|986.1|985.7|986.1|985.8|986|985.7|482
1651661090000|2022-05-04 10:44:50|986.2|985.8|986.3|985.8|986.3|985.8|986|985.6|553
1651661100000|2022-05-04 10:45:00|986.1|985.9|986|985.6|986.2|985.9|985.9|985.5|0
1651661110000|2022-05-04 10:45:10|986.1|985.7|986.2|985.8|986.3|985.9|986.1|985.7|0
1651661120000|2022-05-04 10:45:20|986.4|985.9|986.2|985.7|986.4|985.9|986.2|985.7|0
1651661130000|2022-05-04 10:45:30|986.4|986|986.2|985.9|986.4|986|986.2|985.8|0
1651661140000|2022-05-04 10:45:40|986.3|986|985.9|985.6|986.3|986|985.9|985.5|450
1651661150000|2022-05-04 10:45:50|986|985.5|986|985.6|986|985.6|986|985.5|0
1651661160000|2022-05-04 10:46:00|985.9|985.5|985.9|985.5|986|985.6|985.9|985.5|0
1651661170000|2022-05-04 10:46:10|986|985.7|986.3|985.9|986.3|985.9|986|985.7|23
1651661180000|2022-05-04 10:46:20|986.2|985.8|986.4|986|986.4|986|986.1|985.7|447
1651661190000|2022-05-04 10:46:30|986.3|985.9|986.3|985.9|986.5|986.2|986.3|985.9|969
1651661200000|2022-05-04 10:46:40|986.2|986|986.2|985.9|986.3|986|986.2|985.9|0
1651661210000|2022-05-04 10:46:50|986.4|986|986.4|986.1|986.4|986.1|986.3|985.8|1389
1651661220000|2022-05-04 10:47:00|986.3|986|986.4|986|986.4|986|986.1|985.7|0
1651661230000|2022-05-04 10:47:10|986.3|985.8|986.3|985.9|986.3|985.9|986.2|985.8|0
1651661240000|2022-05-04 10:47:20|986.4|986|986.2|985.9|986.4|986|986.2|985.8|0
1651661250000|2022-05-04 10:47:30|986.3|985.8|986.2|985.8|986.3|985.8|986.1|985.7|0
1651661260000|2022-05-04 10:47:40|986.3|985.9|986.3|985.9|986.3|985.9|986.2|985.8|0
1651661270000|2022-05-04 10:47:50|986.5|986.2|986.4|985.9|986.7|986.3|986.4|985.9|4981
1651661280000|2022-05-04 10:48:00|986.5|986|986.5|986|986.5|986|986.2|985.9|0
1651661290000|2022-05-04 10:48:10|986.4|985.9|986.4|985.9|986.5|986.1|986.3|985.9|0
1651661300000|2022-05-04 10:48:20|986.5|986|986.9|986.5|987|986.6|986.4|986|1430
1651661310000|2022-05-04 10:48:30|987|986.3|986.6|986.2|987|986.3|986.6|986.2|0
1651661320000|2022-05-04 10:48:40|986.5|985.9|986.4|986|986.5|986|986.3|985.9|153
1651661330000|2022-05-04 10:48:50|986.3|985.9|986.3|985.9|986.5|986.1|986.3|985.9|400
1651661340000|2022-05-04 10:49:00|986.5|986.1|986.6|986.2|986.6|986.2|986.5|986.1|999
1651661350000|2022-05-04 10:49:10|986.4|986|986.4|986|986.7|986.3|986.4|986|527
1651661360000|2022-05-04 10:49:20|986.8|986.4|986.6|986.2|986.8|986.4|986.6|986.2|0
1651661370000|2022-05-04 10:49:30||986.1||986.1||986.1||986.1|0
1651661380000|2022-05-04 10:49:40|986.5|986|987|986.6|987.1|986.6|986.5|986|500
1651661390000|2022-05-04 10:49:50|987.1|986.7|987.2|986.7|987.3|986.8|987|986.5|3079
1651661400000|2022-05-04 10:50:00|987.1|986.6|986.8|986.4|987.1|986.7|986.7|986.3|610
1651661410000|2022-05-04 10:50:10|986.9|986.3|986.5|986.1|986.9|986.3|986.5|986.1|2647
1651661420000|2022-05-04 10:50:20|986.3|985.9|986.4|986.1|986.4|986.1|986.3|985.9|0
1651661430000|2022-05-04 10:50:30|986.3|986|986.2|985.8|986.3|986|986.1|985.7|1738
1651661440000|2022-05-04 10:50:40|986.3|986|986.3|985.9|986.5|986|986.1|985.7|0
1651661450000|2022-05-04 10:50:50|986.2|985.8|986.3|985.8|986.3|985.8|986.1|985.7|0
1651661460000|2022-05-04 10:51:00|986.2|985.9|986|985.5|986.2|985.9|986|985.5|0
1651661470000|2022-05-04 10:51:10|986.1|985.6|986.1|985.7|986.2|985.8|986|985.5|0
1651661480000|2022-05-04 10:51:20|986.2|985.8|985.9|985.6|986.2|985.8|985.9|985.6|0
1651661490000|2022-05-04 10:51:30|985.8|985.5|985.8|985.4|985.8|985.5|985.8|985.4|2317
1651661500000|2022-05-04 10:51:40|985.9|985.5|985.7|985.4|985.9|985.5|985.7|985.2|595
1651661510000|2022-05-04 10:51:50||985.3||985.3||985.3||985.3|0
1651661520000|2022-05-04 10:52:00|985.8|985.4|985.6|985.2|985.8|985.4|985.6|985.1|1207
1651661530000|2022-05-04 10:52:10|985.7|985.3|985.7|985.3|985.8|985.4|985.7|985.2|0
1651661540000|2022-05-04 10:52:20|985.8|985.4|985.5|985.1|985.8|985.4|985.4|985|2122
1651661550000|2022-05-04 10:52:30|985.4|985|985.4|985|985.5|985.1|985.4|985|0
1651661560000|2022-05-04 10:52:40|985.3|984.9|985.4|985.1|985.4|985.1|985.3|984.9|0
1651661570000|2022-05-04 10:52:50|985.3|985|985.4|985|985.4|985|985.3|985|0
1651661580000|2022-05-04 10:53:00|985.5|985.2|985.5|985.1|985.5|985.2|985.5|985.1|0
1651661590000|2022-05-04 10:53:10|985.7|985.3|985.7|985.3|985.8|985.4|985.6|985.1|326
1651661600000|2022-05-04 10:53:20|985.8|985.2|985.7|985.3|985.8|985.4|985.7|985.2|0
1651661610000|2022-05-04 10:53:30|985.9|985.5|985.7|985.4|985.9|985.5|985.7|985.4|0
1651661620000|2022-05-04 10:53:40|985.8|985.5|985.7|985.3|985.8|985.5|985.7|985.3|157
1651661630000|2022-05-04 10:53:50|985.8|985.4|985.7|985.4|985.8|985.4|985.7|985.4|0
1651661640000|2022-05-04 10:54:00|985.6|985.3|985.5|985.2|985.6|985.3|985.5|985.2|537
1651661650000|2022-05-04 10:54:10|985.6|985.1|985.5|985.1|985.7|985.3|985.4|985.1|865
1651661660000|2022-05-04 10:54:20|985.6|985.2|985.5|985|985.7|985.3|985.4|985|466
1651661670000|2022-05-04 10:54:30|985.3|984.9|985.2|984.8|985.3|984.9|985.2|984.8|0
1651661680000|2022-05-04 10:54:40|985.3|984.9|985.4|984.9|985.4|984.9|985.3|984.8|0
1651661690000|2022-05-04 10:54:50|985.3||985.3||985.3||985.3||0
1651661700000|2022-05-04 10:55:00|985.4|984.8|985.2|984.8|985.4|985|985.2|984.8|0
1651661710000|2022-05-04 10:55:10|985.3|984.9|985.2|984.8|985.3|984.9|985.1|984.7|689
1651661720000|2022-05-04 10:55:20|985.4|984.9|984.7|984.3|985.4|985|984.7|984.3|3158
1651661730000|2022-05-04 10:55:30|984.6|984.2|984.8|984.4|984.8|984.4|984.4|984.1|2006
1651661740000|2022-05-04 10:55:40|984.7|984.3|984.7|984.2|984.8|984.3|984.7|984.2|422
1651661750000|2022-05-04 10:55:50|984.8|984.3|984.6|984.1|984.9|984.5|984.6|984.1|1771
1651661760000|2022-05-04 10:56:00|984.3|984|984.3|983.8|984.6|984.1|984.3|983.8|350
1651661770000|2022-05-04 10:56:10|984.4|984|983.7|983.2|984.4|984|983.7|983.2|0
1651661780000|2022-05-04 10:56:20|983.9|983.5|983.9|983.5|984|983.6|983.9|983.5|0
1651661790000|2022-05-04 10:56:30|983.8|983.5|983.7|983.5|983.9|983.5|983.7|983.5|0
1651661800000|2022-05-04 10:56:40|983.6|983.4|983.8|983.5|983.9|983.5|983.6|983.3|1567
1651661810000|2022-05-04 10:56:50|983.9||983.7||983.9||983.7||0
1651661820000|2022-05-04 10:57:00|983.8|983.6|984.1|983.7|984.1|983.7|983.8|983.6|100
1651661830000|2022-05-04 10:57:10|984|983.6|984|983.7|984|983.7|983.9|983.6|0
1651661840000|2022-05-04 10:57:20|983.9|983.6|984.2|983.9|984.5|984.1|983.9|983.6|529
1651661850000|2022-05-04 10:57:30|984.3|984|984.2|984|984.4|984.1|984.2|984|0
1651661860000|2022-05-04 10:57:40|984.3||984.3||984.3||984.2||0
1651661870000|2022-05-04 10:57:50|984.2|983.9|984.1|983.8|984.2|983.9|984|983.7|1764
1651661880000|2022-05-04 10:58:00|984.2|983.7|983.9|983.5|984.2|983.7|983.9|983.5|155
1651661890000|2022-05-04 10:58:10|984|983.6|984.1|983.8|984.1|983.8|983.9|983.6|0
1651661900000|2022-05-04 10:58:20|984|983.7|984.4|984.1|984.4|984.1|983.9|983.6|2013
1651661910000|2022-05-04 10:58:30|984.3|984|984.4|984.1|984.4|984.1|984.3|984|0
1651661920000|2022-05-04 10:58:40|984.5|984.2|984.4|984.1|984.5|984.4|984.4|984.1|29427
1651661930000|2022-05-04 10:58:50|984.3||984.3||984.3||984.3||100
1651661940000|2022-05-04 10:59:00|984.4|984.2|984.7|984.5|984.7|984.5|984.4|984.2|3383
1651661960000|2022-05-04 10:59:20|984.8|984.6|984.8|984.6|984.8|984.6|984.8|984.6|0
1651661970000|2022-05-04 10:59:30|984.7|984.5|984.6|984.3|984.7|984.5|984.5|984.3|2726
1651661980000|2022-05-04 10:59:40|984.5|984.2|984.4|984.1|984.5|984.2|984.4|984.1|1527
1651661990000|2022-05-04 10:59:50|984.5|984.2|984.4|984.2|984.5|984.2|984.3|984.1|409
1651662120000|2022-05-04 11:02:00|984.5|984.3|984.5|984.2|984.5|984.3|984.5|984.2|2913
1651662130000|2022-05-04 11:02:10|984.6|984.3|984.5|984.2|984.7|984.4|984.5|984.2|751
1651662140000|2022-05-04 11:02:20|984.6|984.3|984.5|984.2|984.8|984.4|984.4|984.2|3140
1651662150000|2022-05-04 11:02:30|984.6|984.3|984.6|984.3|984.8|984.5|984.5|984.3|6633
1651662160000|2022-05-04 11:02:40|984.7|984.4|984.6|984.3|984.9|984.6|984.6|984.2|27
1651662170000|2022-05-04 11:02:50|984.5|984.2|984.6|984.3|984.6|984.3|984.5|984.2|0
1651662180000|2022-05-04 11:03:00|984.5|984.2|983.9|983.6|984.5|984.2|983.9|983.6|5691
1651662190000|2022-05-04 11:03:10|984|983.5|983.5|983.2|984|983.6|983.5|983.2|680
1651662200000|2022-05-04 11:03:20|983.4|983.1|983.7|983.4|983.8|983.7|983.4|983.1|4000
1651662210000|2022-05-04 11:03:30|983.6|983.3|983.5|983.1|983.6|983.3|983.4|983.1|6065
1651662220000|2022-05-04 11:03:40|983.6|983.2|983.6|983.4|983.7|983.4|983.6|983.2|2552
1651662230000|2022-05-04 11:03:50||983.3||983.4||983.4||983.3|0
1651662240000|2022-05-04 11:04:00|983.7|983.5|983.8|983.5|983.9|983.6|983.7|983.4|13
1651662250000|2022-05-04 11:04:10|983.7|983.4|983.7|983.4|983.7|983.4|983.7|983.4|0
1651662260000|2022-05-04 11:04:20|983.6||983.7||983.7||983.6||0
1651662270000|2022-05-04 11:04:30|983.6|983.3|983.5|983.3|983.6|983.3|983.4|983.3|819
1651662280000|2022-05-04 11:04:40|983.4|983.2|983.5|983.2|983.5|983.2|983.4|983.2|0
1651662290000|2022-05-04 11:04:50|983.4|983.1|983.2|983.1|983.4|983.1|983.2|983.1|356
1651662300000|2022-05-04 11:05:00|983.1|983|983|982.7|983.2|983|982.8|982.6|154
1651662310000|2022-05-04 11:05:10|982.9|982.6|982.8|982.5|982.9|982.6|982.8|982.5|0
1651662320000|2022-05-04 11:05:20|982.7||982.7||982.8||982.7||50
1651662330000|2022-05-04 11:05:30|982.8||982.8||982.9||982.8||0
1651662340000|2022-05-04 11:05:40|982.7|982.4|982.2|982|982.8|982.4|982.2|982|14111
1651662360000|2022-05-04 11:06:00|982.3|982.1|982.4|982.1|982.4|982.2|982.3|982.1|331
1651662370000|2022-05-04 11:06:10||982||982.2||982.2||982|0
1651662390000|2022-05-04 11:06:30|982.5|982.3|982.5|982.3|982.6|982.3|982.5|982.3|3004
1651662430000|2022-05-04 11:07:10|982.6|982.4|982.6|982.3|982.6|982.4|982.5|982.3|516
1651662440000|2022-05-04 11:07:20|982.5|982.2|982.5|982.2|982.6|982.3|982.4|982.2|2630
1651662450000|2022-05-04 11:07:30|982.6|982.3|982.8|982.5|982.9|982.5|982.6|982.3|649
1651662460000|2022-05-04 11:07:40|982.9|982.6|983|982.7|983|982.7|982.8|982.6|400
1651662470000|2022-05-04 11:07:50|983.1||982.9||983.1||982.9||0
1651662480000|2022-05-04 11:08:00||982.6||982.6||982.6||982.6|0
1651662500000|2022-05-04 11:08:20|982.8|982.5|982.6|982.5|982.8|982.5|982.6|982.5|1618
1651662520000|2022-05-04 11:08:40|982.5|982.4|982.6|982.3|982.6|982.4|982.5|982.3|2374
1651662530000|2022-05-04 11:08:50||982.4||982.3||982.4||982.3|0
1651662550000|2022-05-04 11:09:10||982.4||982.4||982.4||982.4|0
1651662560000|2022-05-04 11:09:20|982.7|982.5|983|982.7|983|982.7|982.7|982.5|200
1651662570000|2022-05-04 11:09:30|982.9|982.6|982.9|982.6|982.9|982.6|982.8|982.5|0
1651662580000|2022-05-04 11:09:40|982.8|982.5|982.7|982.4|982.8|982.5|982.7|982.4|1076
1651662590000|2022-05-04 11:09:50|982.6|982.3|982.7|982.5|982.7|982.5|982.6|982.3|837
1651662600000|2022-05-04 11:10:00|982.6|982.4|982.6|982.4|982.6|982.4|982.6|982.4|157
1651662610000|2022-05-04 11:10:10|982.5|982.3|982.2|982|982.5|982.3|982.2|982|2439
1651662620000|2022-05-04 11:10:20|982.1|981.9|982.2|981.9|982.2|981.9|982.1|981.8|126
1651662630000|2022-05-04 11:10:30|982.1|981.8|982.1|981.8|982.1|981.8|982|981.8|780
1651662640000|2022-05-04 11:10:40|982.2|981.9|982.2|981.9|982.3|981.9|982.2|981.9|0
1651662650000|2022-05-04 11:10:50|982.1|981.8|982|981.8|982.1|981.8|982|981.8|0
1651662660000|2022-05-04 11:11:00|982.1|981.9|982.1|981.9|982.1|981.9|982.1|981.9|0
1651662670000|2022-05-04 11:11:10|982.2|982|982.4|982.1|982.5|982.2|982.2|982|2182
1651662680000|2022-05-04 11:11:20|982.3|982.2|982.5|982.2|982.5|982.2|982.3|982.1|0
1651662690000|2022-05-04 11:11:30|982.4|982.1|982.5|982.3|982.5|982.3|982.3|982|1332
1651662710000|2022-05-04 11:11:50|982.6|982.4|982.6|982.4|982.7|982.4|982.5|982.3|2528
1651662720000|2022-05-04 11:12:00|982.5||982.5||982.5||982.5||0
1651662730000|2022-05-04 11:12:10|982.6|982.3|982.7|982.5|982.7|982.5|982.6|982.2|560
1651662740000|2022-05-04 11:12:20|982.8|982.4|982.7|982.3|982.8|982.4|982.6|982.3|0
1651662750000|2022-05-04 11:12:30|982.6||982.6||982.6||982.6||0
1651662760000|2022-05-04 11:12:40|982.7|982.4|982.7|982.5|982.7|982.5|982.6|982.4|0
1651662770000|2022-05-04 11:12:50|982.8|982.6|983|982.7|983|982.7|982.8|982.6|350
1651662790000|2022-05-04 11:13:10|983.1|982.8|983.1|982.9|983.3|983|983.1|982.7|7488
1651662800000|2022-05-04 11:13:20|983.2|983|983.4|983.1|983.4|983.2|983.2|983|176
1651662810000|2022-05-04 11:13:30|983.5|983.2|983.5|983.2|983.6|983.3|983.4|983|836
1651662820000|2022-05-04 11:13:40|983.4|983.1|983.4|983.1|983.4|983.2|983.4|983.1|235
1651662830000|2022-05-04 11:13:50|983.3|983|983.4|983.1|983.4|983.1|983.3|983|0
1651662840000|2022-05-04 11:14:00|983.5|983.2|983.6|983.3|983.6|983.3|983.5|983.2|0
1651662850000|2022-05-04 11:14:10|983.5|983.4|983.4|983.2|983.9|983.6|983.4|983.1|17005
1651662860000|2022-05-04 11:14:20|983.3|983.1|983.8|983.5|983.8|983.5|983.3|983.1|100
1651662870000|2022-05-04 11:14:30|983.9||983.7||983.9||983.7||0
1651662880000|2022-05-04 11:14:40|983.6|983.4|983.4|983.1|983.6|983.4|983.4|983.1|239
1651662890000|2022-05-04 11:14:50|983.3|983|982.9|982.6|983.3|983|982.9|982.6|372
1651662900000|2022-05-04 11:15:00|983|982.5|983.2|982.9|983.2|982.9|983|982.5|2754
1651662910000|2022-05-04 11:15:10|983.1|982.8|983|982.7|983.1|982.8|982.9|982.7|206
1651662920000|2022-05-04 11:15:20|983.1|982.8|983.1|982.7|983.1|982.8|982.7|982.4|3561
1651662930000|2022-05-04 11:15:30||982.8||982.8||982.8||982.8|0
1651662940000|2022-05-04 11:15:40|983.2|982.9|983.2|982.8|983.3|983|983.1|982.8|3666
1651662950000|2022-05-04 11:15:50|983.1|982.7|982.9|982.6|983.1|982.7|982.9|982.6|400
1651662960000|2022-05-04 11:16:00|982.8||982.8||982.8||982.8||0
1651662970000|2022-05-04 11:16:10|982.9|982.7|983|982.6|983|982.7|982.9|982.6|0
1651662980000|2022-05-04 11:16:20|982.9|982.7|982.7|982.4|982.9|982.7|982.6|982.4|314
1651662990000|2022-05-04 11:16:30|982.8|982.5|982.6|982.4|982.8|982.5|982.6|982.4|0
1651663000000|2022-05-04 11:16:40|982.7||982.6||982.7||982.6||0
1651663010000|2022-05-04 11:16:50|982.7|982.5|982.9|982.6|983|982.6|982.6|982.4|0
1651663020000|2022-05-04 11:17:00|982.8|982.5|983.1|982.7|983.1|983|982.8|982.5|14750
1651663030000|2022-05-04 11:17:10|983|982.6|983.1|982.8|983.1|982.8|982.8|982.5|5407
1651663040000|2022-05-04 11:17:20|983.2|982.9|983.3|983.2|983.5|983.2|983.2|982.9|6897
1651663050000|2022-05-04 11:17:30|983.4|983.3|983.3|983|983.6|983.3|983.2|983|792
1651663060000|2022-05-04 11:17:40|983.2|982.9|983.2|982.9|983.2|982.9|983.2|982.9|0
1651663080000|2022-05-04 11:18:00|983.3|983|983|982.8|983.3|983|983|982.8|0
1651663090000|2022-05-04 11:18:10|983.1||983||983.2||983||0
1651663100000|2022-05-04 11:18:20|982.9|982.9|983|982.7|983|982.9|982.9|982.6|2783
1651663110000|2022-05-04 11:18:30|983.1|982.8|983.1|982.8|983.1|982.9|983.1|982.8|1000
1651663120000|2022-05-04 11:18:40|983.2|982.9|983.2|982.9|983.2|982.9|983.1|982.9|386
1651663130000|2022-05-04 11:18:50|983.1|982.8|983|982.7|983.2|982.8|982.9|982.6|0
1651663140000|2022-05-04 11:19:00|983.1|982.8|983.1|982.8|983.1|982.8|983|982.8|209
1651663150000|2022-05-04 11:19:10|983.2|982.9|983.3|983|983.4|983.1|983.2|982.9|400
1651663160000|2022-05-04 11:19:20|983.2|982.9|983.2|982.9|983.2|982.9|983.2|982.9|0
1651663170000|2022-05-04 11:19:30|983.1|983|983.2|982.9|983.2|983|983.1|982.9|18
1651663180000|2022-05-04 11:19:40|983.1|982.8|982.9|982.6|983.2|982.8|982.9|982.6|1723
1651663190000|2022-05-04 11:19:50|983|982.7|983.3|982.9|983.4|983|983|982.7|350
1651663200000|2022-05-04 11:20:00|983.4|983|983.6|983.3|983.6|983.3|983.4|983|0
1651663210000|2022-05-04 11:20:10|983.5|983.2|983.6|983.4|983.7|983.4|983.5|983.2|0
1651663220000|2022-05-04 11:20:20|983.5|983.3|982.1|981.8|983.5|983.3|980.9|980.7|76624
1651663230000|2022-05-04 11:20:30|982|981.9|982.4|982.1|982.4|982.3|981.9|981.7|3023
1651663240000|2022-05-04 11:20:40|982.5|982.2|982.4|982.2|982.7|982.4|982.4|982.1|523
1651663250000|2022-05-04 11:20:50|982.5|982.3|982.7|982.3|982.9|982.6|982.5|982.2|530
1651663260000|2022-05-04 11:21:00|982.8|982.4|982.7|982.3|982.8|982.6|982.1|981.8|2501
1651663270000|2022-05-04 11:21:10|982.8|982.4|982.9|982.6|983.1|982.7|982.6|982.2|1874
1651663280000|2022-05-04 11:21:20|982.8|982.5|982.9|982.5|982.9|982.5|982.6|982.4|0
1651663290000|2022-05-04 11:21:30|982.8|982.6|982.7|982.4|983|982.6|982.7|982.4|500
1651663300000|2022-05-04 11:21:40|982.8|982.5|982.9|982.6|983|982.6|982.8|982.5|0
1651663310000|2022-05-04 11:21:50|982.8|982.7|982.9|982.6|983|982.8|982.7|982.6|0
1651663320000|2022-05-04 11:22:00|983|982.7|983.1|982.7|983.3|982.9|983|982.7|0
1651663330000|2022-05-04 11:22:10|983|982.6|983.3|983.1|983.7|983.3|982.9|982.6|1972
1651663340000|2022-05-04 11:22:20|983.4|983.2|983.5|983.2|983.5|983.2|983.3|983.2|500
1651663350000|2022-05-04 11:22:30|983.6|983.3|983.7|983.6|983.9|983.6|983.6|983.3|0
1651663360000|2022-05-04 11:22:40|983.8|983.5|983.8|983.5|983.9|983.5|983.7|983.5|328
1651663370000|2022-05-04 11:22:50|983.7||983.7||983.8||983.7||0
1651663380000|2022-05-04 11:23:00|983.8|983.6|983.8|983.5|983.9|983.6|983.8|983.5|0
1651663390000|2022-05-04 11:23:10|983.7|983.6|983.5|983.1|983.7|983.6|983.4|983.1|0
1651663400000|2022-05-04 11:23:20|983.4||983.3||983.4||983.3||0
1651663410000|2022-05-04 11:23:30|983.2|983|983.2|982.9|983.4|983|983.1|982.8|1105
1651663420000|2022-05-04 11:23:40|983.3|983|983.8|983.5|983.9|983.5|983.3|983|11385
1651663430000|2022-05-04 11:23:50|983.7|983.4|983.4|983|983.8|983.5|983.4|983|0
1651663440000|2022-05-04 11:24:00|983.3|983.1|983.2|982.9|983.4|983.1|983.1|982.8|500
1651663450000|2022-05-04 11:24:10|983.3|983|983.4|983.1|983.4|983.1|983.2|982.9|0
1651663470000|2022-05-04 11:24:30|983.3|983|983.4|983.2|983.4|983.2|983.3|983|0
1651663480000|2022-05-04 11:24:40|983.5|983.3|983.6|983.4|983.8|983.5|983.5|983.3|5816
1651663490000|2022-05-04 11:24:50|983.7|983.3|983.8|983.5|983.8|983.5|983.6|983.3|0
1651663500000|2022-05-04 11:25:00|983.9|983.4|983.7|983.4|983.9|983.4|983.6|983.4|0
1651663510000|2022-05-04 11:25:10|983.8|983.5|983.7|983.5|983.8|983.5|983.7|983.5|0
1651663520000|2022-05-04 11:25:20|983.6||983.7||983.8||983.6||84
1651663530000|2022-05-04 11:25:30|983.8|983.7|983.7|983.3|983.8|983.7|983.4|983.1|3906
1651663540000|2022-05-04 11:25:40|983.6|983.2|983.5|983.2|983.8|983.5|983.4|983.1|697
1651663550000|2022-05-04 11:25:50|983.4|983.1|983.7|983.4|983.8|983.4|983.4|983.1|0
1651663560000|2022-05-04 11:26:00|983.8|983.3|983.5|983.2|983.8|983.3|983.5|983.2|10070
1651663570000|2022-05-04 11:26:10|983.4|983.1|982.9|982.6|983.4|983.2|982.9|982.6|4782
1651663580000|2022-05-04 11:26:20|983|982.7|982.9|982.6|983.1|982.7|982.9|982.6|0
1651663590000|2022-05-04 11:26:30|983|982.5|983|982.6|983|982.6|983|982.5|0
1651663600000|2022-05-04 11:26:40|982.9|982.7|983|982.6|983.1|982.8|982.9|982.6|0
1651663610000|2022-05-04 11:26:50|983.2|982.7|983.2|982.9|983.2|982.9|983.1|982.7|19
1651663620000|2022-05-04 11:27:00|983.1|982.8|982.7|982.3|983.1|982.8|982.7|982.3|0
1651663630000|2022-05-04 11:27:10|982.6|982.2|982.5|982.1|982.6|982.2|982.4|982.1|0
1651663640000|2022-05-04 11:27:20|982.6|982.2|982.3|982|982.7|982.3|982.3|982|11
1651663650000|2022-05-04 11:27:30|982.2||982.3||982.4||982.2||0
1651663660000|2022-05-04 11:27:40|982.2|981.9|982.1|981.8|982.2|981.9|982.1|981.8|450
1651663670000|2022-05-04 11:27:50|982.2|981.9|982.4|982.1|982.6|982.2|982.2|981.9|1222
1651663680000|2022-05-04 11:28:00|982.3|982|982.2|981.9|982.3|982.1|982.2|981.8|3378
1651663690000|2022-05-04 11:28:10|982.1|981.8|982|981.8|982.1|981.8|982|981.7|0
1651663700000|2022-05-04 11:28:20|981.9|981.7|981.8|981.5|981.9|981.7|981.7|981.5|824
1651663710000|2022-05-04 11:28:30|981.9|981.6|982|981.7|982.1|981.8|981.8|981.6|356
1651663720000|2022-05-04 11:28:40|981.9|981.6|981.9|981.5|981.9|981.6|981.8|981.5|530
1651663730000|2022-05-04 11:28:50|981.8|981.4|981.8|981.5|981.9|981.5|981.8|981.4|0
1651663740000|2022-05-04 11:29:00|981.7|981.4|981.6|981.3|981.8|981.5|981.6|981.3|346
1651663750000|2022-05-04 11:29:10|981.7|981.4|981.8|981.4|981.8|981.5|981.7|981.3|346
1651663760000|2022-05-04 11:29:20|981.9|981.5|982.2|981.9|982.2|981.9|981.9|981.4|1359
1651663770000|2022-05-04 11:29:30|982.3|981.8|982.2|981.9|982.3|981.9|982.2|981.8|0
1651663780000|2022-05-04 11:29:40|982.1|981.8|982.1|981.8|982.2|981.8|982.1|981.8|0
1651663790000|2022-05-04 11:29:50|982|981.9|982.1|981.8|982.2|981.9|982|981.8|400
1651663800000|2022-05-04 11:30:00|982.2|981.7|981.8|981.5|982.2|981.7|981.8|981.5|3544
1651663810000|2022-05-04 11:30:10|981.9|981.6|981.9|981.6|982|981.7|981.9|981.6|0
1651663820000|2022-05-04 11:30:20|981.8|981.5|981.8|981.5|981.9|981.7|981.8|981.5|3713
1651663830000|2022-05-04 11:30:30|981.7|981.4|981.4|981.2|981.7|981.4|981.4|981.2|2770
1651663850000|2022-05-04 11:30:50|981.3|981.1|981.1|980.8|981.4|981.1|981.1|980.8|2480
1651663860000|2022-05-04 11:31:00|981.2|980.9|981.2|980.9|981.2|981|981.1|980.7|9008
1651663870000|2022-05-04 11:31:10|981.1|980.8|981.1|980.8|981.2|980.9|981.1|980.7|0
1651663880000|2022-05-04 11:31:20|981|980.7|981.2|980.9|981.2|980.9|981|980.7|918
1651663890000|2022-05-04 11:31:30|981.3|980.8|981.1|980.7|981.3|980.8|981.1|980.7|0
1651663900000|2022-05-04 11:31:40|981|981|981.3|981|981.4|981.1|981|980.7|15387
1651663910000|2022-05-04 11:31:50|981.4|981.1|981.5|981.3|981.6|981.3|981.4|981.1|0
1651663920000|2022-05-04 11:32:00|981.6|981.4|981.6|981.3|981.7|981.4|981.6|981.3|0
1651663930000|2022-05-04 11:32:10|981.7|981.4|981.6|981.3|981.7|981.4|981.6|981.3|0
1651663940000|2022-05-04 11:32:20|981.7|981.4|981.7|981.5|981.9|981.5|981.7|981.3|0
1651663970000|2022-05-04 11:32:50|981.8||981.7||981.8||981.7||0
1651663980000|2022-05-04 11:33:00|981.6|981.4|981.7|981.4|981.7|981.4|981.6|981.4|1
1651663990000|2022-05-04 11:33:10|981.6|981.3|981.6|981.3|981.6|981.3|981.5|981.3|3543
1651664000000|2022-05-04 11:33:20|981.7|981.4|981.8|981.5|981.8|981.5|981.7|981.4|0
1651664010000|2022-05-04 11:33:30|981.7|981.4|981.9|981.7|982|981.7|981.7|981.4|834
1651664020000|2022-05-04 11:33:40|982|981.6|981.8|981.7|982|981.7|981.8|981.6|698
1651664030000|2022-05-04 11:33:50|981.7|981.5|981.6|981.3|981.7|981.5|981.6|981.3|353
1651664040000|2022-05-04 11:34:00|981.7||981.6||981.7||981.6||0
1651664050000|2022-05-04 11:34:10|981.7|981.4|981.6|981.4|981.8|981.5|981.6|981.3|0
1651664060000|2022-05-04 11:34:20|981.7|981.5|982.1|981.8|982.2|981.8|981.7|981.4|3799
1651664070000|2022-05-04 11:34:30|982||982||982||982||0
1651664080000|2022-05-04 11:34:40|982.1||982||982.1||982||0
1651664090000|2022-05-04 11:34:50|981.9|981.7|982|981.7|982|981.7|981.9|981.6|290
1651664100000|2022-05-04 11:35:00|981.9|981.6|982|981.8|982|981.8|981.9|981.6|0
1651664110000|2022-05-04 11:35:10||981.7||981.7||981.7||981.7|0
1651664120000|2022-05-04 11:35:20|981.9|981.6|981.5|981.3|982|981.6|981.5|981.3|4472
1651664130000|2022-05-04 11:35:30|981.6||981.6||981.6||981.6||0
1651664140000|2022-05-04 11:35:40|981.5|981.2|981.1|980.8|981.5|981.2|980.9|980.7|5258
1651664150000|2022-05-04 11:35:50|981.2|980.9|981|980.8|981.3|981|981|980.8|2969
1651664160000|2022-05-04 11:36:00|981.1|980.7|981|980.7|981.1|980.9|980.8|980.6|17639
1651664170000|2022-05-04 11:36:10|980.9|980.6|981|980.7|981.1|980.8|980.9|980.6|0
1651664180000|2022-05-04 11:36:20|981.1|980.9|981.1|980.9|981.1|980.9|981.1|980.9|0
1651664190000|2022-05-04 11:36:30|981|980.8|980.9|980.6|981.1|980.8|980.9|980.6|7242
1651664200000|2022-05-04 11:36:40|980.8|980.5|980.7|980.4|980.9|980.5|980.7|980.4|1556
1651664220000|2022-05-04 11:37:00|980.6||980.7||980.7||980.6||0
1651664230000|2022-05-04 11:37:10|980.8|980.5|980.8|980.5|980.8|980.5|980.7|980.5|0
1651664250000|2022-05-04 11:37:30|980.7|980.6|981.1|980.8|981.1|980.9|980.7|980.5|4045
1651664260000|2022-05-04 11:37:40|981|980.7|981.3|981|981.3|981.1|981|980.7|1397
1651664270000|2022-05-04 11:37:50|981.2|980.9|981.3|981|981.3|981.1|981.2|980.9|475
1651664280000|2022-05-04 11:38:00|981.4|981.1|981.4|981.2|981.5|981.3|981.4|981.1|0
1651664300000|2022-05-04 11:38:20|981.5|981.3|981.7|981.4|981.7|981.4|981.5|981.3|0
1651664310000|2022-05-04 11:38:30|981.8|981.5|981.7|981.5|981.8|981.5|981.7|981.4|0
1651664320000|2022-05-04 11:38:40|981.8||981.8||981.8||981.7||0
1651664330000|2022-05-04 11:38:50|981.9|981.6|981.9|981.6|981.9|981.6|981.8|981.5|0
1651664350000|2022-05-04 11:39:10|982|981.7|982.1|981.8|982.1|981.8|982|981.7|0
1651664360000|2022-05-04 11:39:20|982|981.9|982.2|981.9|982.2|981.9|982|981.9|0
1651664370000|2022-05-04 11:39:30|982.3|982|982.3|982|982.6|982.3|982.3|982|2763
1651664380000|2022-05-04 11:39:40|982.2|981.9|982.2|981.9|982.2|981.9|982|981.9|1605
1651664390000|2022-05-04 11:39:50|982.1||982.1||982.1||982.1||0
1651664400000|2022-05-04 11:40:00|982|981.8|981.5|981.2|982|981.8|981.5|981.2|2052
1651664410000|2022-05-04 11:40:10|981.4|981.3|981.5|981.3|981.8|981.4|981.4|981.2|33272
1651664420000|2022-05-04 11:40:20|981.6|981.4|982|981.7|982|981.7|981.6|981.4|3248
1651664430000|2022-05-04 11:40:30|982.1|981.8|982.1|981.8|982.2|981.8|982|981.7|0
1651664440000|2022-05-04 11:40:40|982|981.7|982|981.7|982.1|981.7|982|981.7|0
1651664450000|2022-05-04 11:40:50|981.9||981.9||982||981.9||0
1651664460000|2022-05-04 11:41:00|981.8|981.8|982|981.8|982|981.8|981.8|981.8|0
1651664470000|2022-05-04 11:41:10|981.9|981.7|981.9|981.7|982|981.7|981.8|981.7|1000
1651664510000|2022-05-04 11:41:50|981.8|981.6|981.5|981.2|981.8|981.6|981.5|981.2|6748
1651664530000|2022-05-04 11:42:10|981.4||981.4||981.5||981.4||0
1651664540000|2022-05-04 11:42:20|981.3|981.1|981.3|981.1|981.3|981.1|981.3|981.1|3784
1651664550000|2022-05-04 11:42:30|981.4|981.2|981.5|981.2|981.5|981.2|981.3|981.2|0
1651664560000|2022-05-04 11:42:40|981.4|981.1|981.4|981.1|981.5|981.1|981.3|981.1|0
1651664570000|2022-05-04 11:42:50|981.3|981|981.3|981|981.3|981.1|981.2|981|144
1651664580000|2022-05-04 11:43:00|981.2||981.2||981.3||981.2||0
1651664620000|2022-05-04 11:43:40|981.3|981.1|981.1|980.8|981.9|981.6|980.9|980.7|43226
1651664630000|2022-05-04 11:43:50|981.2|980.9|981.2|980.9|981.3|981|981.2|980.9|0
1651664640000|2022-05-04 11:44:00|981.3|981|981.3|981|981.3|981|981.3|981|0
1651664650000|2022-05-04 11:44:10||981.1||981||981.1||981|0
1651664660000|2022-05-04 11:44:20||981.1||981||981.1||980.9|0
1651664670000|2022-05-04 11:44:30||981.1||981||981.1||981|0
1651664680000|2022-05-04 11:44:40|981.2|980.9|981.2|980.9|981.3|981|981.1|980.9|0
1651664690000|2022-05-04 11:44:50|981.3|981|981.3|980.9|981.3|981|981.3|980.9|0
1651664700000|2022-05-04 11:45:00|981.2|981|981.2|980.9|981.2|981|981.2|980.9|0
1651664710000|2022-05-04 11:45:10|981.1||981.1||981.2||981.1||0
1651664720000|2022-05-04 11:45:20|981.2||981.2||981.2||981.2||0
1651664730000|2022-05-04 11:45:30|981.1|980.8|980.8|980.5|981.1|980.8|980.8|980.5|4953
1651664740000|2022-05-04 11:45:40|980.7||980.8||980.8||980.7||0
1651664750000|2022-05-04 11:45:50|980.7||980.7||980.8||980.6||0
1651664760000|2022-05-04 11:46:00|980.8|980.6|980.8|980.5|980.8|980.6|980.8|980.5|558
1651664770000|2022-05-04 11:46:10|980.7||980.7||980.8||980.7||0
1651664780000|2022-05-04 11:46:20|980.6|980.4|980.6|980.4|980.6|980.5|980.6|980.4|4813
1651664800000|2022-05-04 11:46:40|980.5||980.6||980.6||980.5||0
1651664830000|2022-05-04 11:47:10|980.5|980.3|980.6|980.3|980.6|980.4|980.4|980.2|6474
1651664840000|2022-05-04 11:47:20|980.7|980.4|980.8|980.6|980.9|980.6|980.7|980.3|2316
1651664850000|2022-05-04 11:47:30|980.7|980.5|980.5|980.2|980.7|980.5|980.5|980.2|2453
1651664870000|2022-05-04 11:47:50|980.6|980.3|980.8|980.6|980.9|980.6|980.6|980.3|8309
1651664880000|2022-05-04 11:48:00|980.9|980.7|981.4|981.1|981.5|981.2|980.9|980.6|405
1651664890000|2022-05-04 11:48:10|981.5|981.2|981.2|980.9|981.6|981.3|981.2|980.9|1891
1651664900000|2022-05-04 11:48:20|981.1|980.8|981.1|980.8|981.1|980.8|981.1|980.8|0
1651664910000|2022-05-04 11:48:30|981.2|980.9|981.1|980.8|981.2|980.9|981.1|980.8|0
1651664920000|2022-05-04 11:48:40|981.2||981.2||981.2||981.1||0
1651664930000|2022-05-04 11:48:50|981.1|980.9|981.2|980.8|981.2|980.9|981.1|980.8|0
1651664940000|2022-05-04 11:49:00|981.1|980.9|981.4|981.1|981.5|981.2|981|980.9|14
1651664950000|2022-05-04 11:49:10|981.5|981|981.5|981.2|981.5|981.2|981.5|981|0
1651664960000|2022-05-04 11:49:20|981.4|981.1|981.4|981.1|981.5|981.2|981.3|981.1|0
1651664970000|2022-05-04 11:49:30|981.3|981|981.3|981|981.4|981|981.2|980.9|1712
1651664980000|2022-05-04 11:49:40|981.2|980.9|981.2|980.9|981.2|980.9|981.2|980.9|0
1651664990000|2022-05-04 11:49:50|981.3|981|981.4|981.1|981.4|981.1|981.2|980.9|0
1651665000000|2022-05-04 11:50:00|981.3|981|981.4|981.1|981.4|981.1|981.3|981|0
1651665010000|2022-05-04 11:50:10|981.3|981|981.3|981|981.4|981|981.2|981|920
1651665020000|2022-05-04 11:50:20|981.2||981.3||981.3||981.2||0
1651665030000|2022-05-04 11:50:30|981.2|981.1|981.4|981.2|981.5|981.2|981.2|981.1|1461
1651665040000|2022-05-04 11:50:40|981.3|981.1|981.3|981|981.3|981.1|981.2|981|0
1651665050000|2022-05-04 11:50:50|981.2||981.3||981.3||981.2||0
1651665060000|2022-05-04 11:51:00|981.2|980.9|981.1|980.9|981.2|980.9|981.1|980.9|247
1651665070000|2022-05-04 11:51:10|981.2|980.8|981|980.8|981.2|980.8|981|980.8|0
1651665080000|2022-05-04 11:51:20|980.9|980.7|980.8|980.6|980.9|980.7|980.8|980.6|211
1651665090000|2022-05-04 11:51:30|980.9|980.7|981.1|980.8|981.3|981.1|980.8|980.7|13470
1651665100000|2022-05-04 11:51:40|981|980.7|980.9|980.6|981|980.7|980.8|980.6|0
1651665110000|2022-05-04 11:51:50|981|980.7|981|980.7|981|980.7|981|980.7|0
1651665120000|2022-05-04 11:52:00|981.1|980.8|981.1|980.8|981.1|980.9|981.1|980.8|0
1651665130000|2022-05-04 11:52:10||980.9||980.9||980.9||980.9|0
1651665140000|2022-05-04 11:52:20|981.2|981|981.3|981|981.3|981.1|981.2|980.8|1261
1651665150000|2022-05-04 11:52:30|981.4|981.1|981.2|980.9|981.4|981.1|981.1|980.9|0
1651665160000|2022-05-04 11:52:40|981.3|981|981|980.7|981.4|981.1|980.9|980.7|4306
1651665170000|2022-05-04 11:52:50|981.1|980.8|981|980.7|981.1|980.9|980.7|980.5|3980
1651665180000|2022-05-04 11:53:00|980.9|980.6|981|980.6|981|980.7|980.9|980.6|0
1651665190000|2022-05-04 11:53:10|980.9|980.5|980.9|980.6|981|980.7|980.9|980.5|0
1651665200000|2022-05-04 11:53:20|981|980.7|980.9|980.7|981|980.7|980.9|980.5|1000
1651665210000|2022-05-04 11:53:30|980.8|980.6|980.9|980.6|980.9|980.7|980.8|980.5|630
1651665220000|2022-05-04 11:53:40|980.8|980.5|980.7|980.5|980.8|980.5|980.7|980.5|0
1651665230000|2022-05-04 11:53:50|980.8|980.6|980.9|980.6|980.9|980.6|980.7|980.5|0
1651665240000|2022-05-04 11:54:00||980.7||980.6||980.7||980.6|0
1651665250000|2022-05-04 11:54:10|981|980.7|980.9|980.7|981.1|980.8|980.9|980.6|28
1651665260000|2022-05-04 11:54:20|980.8|980.6|980.8|980.5|980.8|980.6|980.7|980.5|774
1651665270000|2022-05-04 11:54:30|980.9|980.6|980.8|980.5|980.9|980.6|980.7|980.5|400
1651665280000|2022-05-04 11:54:40|980.9|980.6|980.9|980.6|980.9|980.6|980.9|980.6|0
1651665290000|2022-05-04 11:54:50||980.7||980.7||980.7||980.7|0
1651665300000|2022-05-04 11:55:00||980.6||980.7||980.8||980.6|0
1651665310000|2022-05-04 11:55:10|980.8|980.6|980.9|980.6|980.9|980.7|980.8|980.5|0
1651665320000|2022-05-04 11:55:20||980.7||980.7||980.8||980.6|0
1651665330000|2022-05-04 11:55:30||980.6||980.6||980.6||980.6|0
1651665340000|2022-05-04 11:55:40|980.8|980.5|980.9|980.6|980.9|980.7|980.8|980.5|0
1651665350000|2022-05-04 11:55:50|980.8|980.5|980.9|980.7|980.9|980.7|980.8|980.5|0
1651665360000|2022-05-04 11:56:00|980.8|980.6|980.9|980.6|980.9|980.6|980.8|980.5|0
1651665380000|2022-05-04 11:56:20|981|980.7|981.4|981.1|981.4|981.1|980.9|980.7|1426
1651665390000|2022-05-04 11:56:30|981.5|981.2|981.3|981.1|981.5|981.2|981.3|981.1|153
1651665400000|2022-05-04 11:56:40|981.2|981|981.1|980.8|981.3|981|981.1|980.8|187
1651665410000|2022-05-04 11:56:50|981||981||981.1||981||0
1651665420000|2022-05-04 11:57:00|980.9|980.7|980.8|980.6|981|980.7|980.8|980.5|353
1651665430000|2022-05-04 11:57:10|980.7|980.5|980.7|980.4|980.9|980.6|980.6|980.3|1067
1651665440000|2022-05-04 11:57:20|980.6|980.3|980.6|980.4|980.8|980.5|980.6|980.3|0
1651665450000|2022-05-04 11:57:30|980.7|980.5|980.7|980.4|980.8|980.5|980.7|980.4|0
1651665460000|2022-05-04 11:57:40|980.6|980.3|980.5|980.2|980.7|980.4|980.2|980|56971
1651665470000|2022-05-04 11:57:50|980.4|980.3|980.4|980.2|980.5|980.3|980.4|980.2|0
1651665520000|2022-05-04 11:58:40|980.5|980.3|980.4|980.1|980.6|980.3|980.1|980|20915
1651665530000|2022-05-04 11:58:50|980.5|980.2|980.4|980.1|980.8|980.5|980.4|980.1|942
1651665540000|2022-05-04 11:59:00|980.3|980.2|980.4|980.1|980.4|980.2|980.3|980.1|2201
1651665550000|2022-05-04 11:59:10|980.5|980.2|980.5|980.2|980.6|980.3|980.5|980.2|0
1651665560000|2022-05-04 11:59:20|980.4|980.3|980.4|980.1|980.5|980.3|980.4|980.1|0
1651665570000|2022-05-04 11:59:30|980.5|980.2|980.5|980.2|980.5|980.2|980.5|980.2|0
1651665580000|2022-05-04 11:59:40|980.4|980.1|980.7|980.4|980.7|980.4|980.4|980.1|0
1651665590000|2022-05-04 11:59:50|980.6|980.3|980.5|980.3|980.6|980.3|980.5|980.2|0
1651665600000|2022-05-04 12:00:00|980.6|980.2|980.4|980.2|980.6|980.2|980.4|980.1|697
1651665610000|2022-05-04 12:00:10|980.5|980.3|980.5|980.3|980.5|980.3|980.4|980.1|16
1651665620000|2022-05-04 12:00:20|980.4|980.2|980.4|980.1|980.5|980.2|980.4|980.1|0
1651665630000|2022-05-04 12:00:30|980.3|980.2|980.4|980.2|980.5|980.2|980.3|980.1|500
1651665640000|2022-05-04 12:00:40|980.5|980.1|980.5|980.2|980.5|980.2|980.4|980.1|0
1651665650000|2022-05-04 12:00:50|980.7|980.3|980.4|980.1|980.7|980.4|980.3|980.1|10359
1651665660000|2022-05-04 12:01:00|980.3||980.3||980.3||980.2||0
1651665670000|2022-05-04 12:01:10|980.4|980.2|980.3|980.1|980.5|980.2|980.3|980.1|0
1651665680000|2022-05-04 12:01:20|980.4|980.2|980.4|980.2|980.4|980.2|980.4|980.2|0
1651665690000|2022-05-04 12:01:30|980.3|980.1|980.4|980.1|980.4|980.1|980.3|980.1|531
1651665700000|2022-05-04 12:01:40|980.5|980.2|980.5|980.2|980.5|980.2|980.4|980.1|0
1651665710000|2022-05-04 12:01:50|980.4|980.1|980.4|980.2|980.5|980.2|980.4|980.1|0
1651665720000|2022-05-04 12:02:00||980.3||980.2||980.3||980.2|0
1651665730000|2022-05-04 12:02:10|980.3|980.1|980.5|980.2|980.5|980.3|980.3|980.1|3721
1651665740000|2022-05-04 12:02:20|980.6|980.3|980.8|980.5|980.8|980.5|980.6|980.3|0
1651665750000|2022-05-04 12:02:30|980.7|980.4|980.5|980.2|980.7|980.5|980.4|980.1|3597
1651665760000|2022-05-04 12:02:40|980.4|980.1|980.3|980.1|980.4|980.1|980.3|980.1|0
1651665770000|2022-05-04 12:02:50|980.4||980.4||980.4||980.3||0
1651665780000|2022-05-04 12:03:00|980.3||980.4||980.4||980.3||0
1651665790000|2022-05-04 12:03:10|980.5|980.2|980.2|980|980.5|980.2|980.2|980|375
1651665800000|2022-05-04 12:03:20|980.3|980.1|980|979.7|980.4|980.1|979.9|979.6|18772
1651665810000|2022-05-04 12:03:30||979.8||979.8||979.8||979.8|0
1651665820000|2022-05-04 12:03:40|979.9|979.7|980|979.8|980|979.8|979.9|979.7|0
1651665830000|2022-05-04 12:03:50|980.1|979.7|980.2|980|980.2|980.1|980.1|979.7|5786
1651665840000|2022-05-04 12:04:00|980.1|979.9|980|979.7|980.1|979.9|979.9|979.6|4
1651665850000|2022-05-04 12:04:10|979.9|979.6|979.9|979.6|979.9|979.6|979.9|979.6|0
1651665860000|2022-05-04 12:04:20|980|979.7|979.9|979.7|980|979.7|979.8|979.6|1260
1651665870000|2022-05-04 12:04:30||979.6||979.7||979.7||979.6|0
1651665880000|2022-05-04 12:04:40|979.8|979.6|979.9|979.6|979.9|979.7|979.8|979.6|2249
1651665890000|2022-05-04 12:04:50|979.8||979.8||979.9||979.8||0
1651665900000|2022-05-04 12:05:00|979.7|979.5|979.8|979.6|979.8|979.6|979.7|979.4|8307
1651665910000|2022-05-04 12:05:10|979.9||979.8||979.9||979.8||0
1651665920000|2022-05-04 12:05:20|||||||||220
1651665930000|2022-05-04 12:05:30|979.7|979.5|979.6|979.3|979.7|979.5|979.6|979.3|27
1651665940000|2022-05-04 12:05:40|979.7|979.4|979.5|979.2|979.7|979.4|979.5|979.2|2276
1651665950000|2022-05-04 12:05:50|979.4|979.1|979.3|979.1|979.4|979.1|979.3|979|233
1651665960000|2022-05-04 12:06:00|979.2|979.2|979.2|979.1|979.3|979.2|979.2|979.1|123
1651665970000|2022-05-04 12:06:10||979||979||979||979|204
1651665980000|2022-05-04 12:06:20|979.1|978.9|978.8|978.6|979.1|978.9|978.8|978.6|1683
1651665990000|2022-05-04 12:06:30|978.7|978.5|978.4|978.2|978.8|978.5|978.4|978|2113
1651666000000|2022-05-04 12:06:40||978.1||978.1||978.1||978.1|0
1651666010000|2022-05-04 12:06:50|978.5|978.2|978.3|978.1|978.6|978.4|978.3|978.1|1670
1651666020000|2022-05-04 12:07:00|978.4|978.2|978.5|978.2|978.5|978.3|978.4|978.2|1053
1651666030000|2022-05-04 12:07:10|978.6|978.3|978.6|978.3|978.6|978.4|978.6|978.3|1453
1651666040000|2022-05-04 12:07:20|978.5|978.2|978.5|978.3|978.6|978.3|978.5|978.1|0
1651666050000|2022-05-04 12:07:30||978.2||978.2||978.2||978.2|0
1651666060000|2022-05-04 12:07:40||978.3||978.3||978.3||978.2|0
1651666070000|2022-05-04 12:07:50||978.2||978.3||978.3||978.2|0
1651666080000|2022-05-04 12:08:00|978.6|978.2|978.9|978.6|979|978.7|978.6|978.2|5345
1651666090000|2022-05-04 12:08:10||978.7||978.6||978.7||978.6|0
1651666110000|2022-05-04 12:08:30|978.8||978.8||978.8||978.8||0
1651666130000|2022-05-04 12:08:50|978.7|978.5|978.4|978.2|978.7|978.5|978.4|978.2|8599
1651666150000|2022-05-04 12:09:10|978.5|978.3|978.8|978.5|978.8|978.5|978.5|978.3|1600
1651666160000|2022-05-04 12:09:20|978.7|978.4|978.6|978.4|978.7|978.4|978.6|978.4|0
1651666180000|2022-05-04 12:09:40|978.5|978.3|978.3|978.1|978.5|978.3|978.2|978|4988
1651666190000|2022-05-04 12:09:50|978.4|978.2|978.4|978.2|978.5|978.2|978.4|978.2|0
1651666200000|2022-05-04 12:10:00|978.5|978.3|978.6|978.4|978.6|978.4|978.5|978.2|37
1651666210000|2022-05-04 12:10:10|978.7|978.3|978.7|978.4|978.7|978.4|978.5|978.3|326
1651666220000|2022-05-04 12:10:20|978.6|978.3|978.6|978.3|978.7|978.3|978.6|978.3|0
1651666230000|2022-05-04 12:10:30|978.7|978.4|978.8|978.5|978.8|978.5|978.6|978.4|24
1651666240000|2022-05-04 12:10:40|978.7|978.4|978.7|978.3|978.7|978.5|978.6|978.3|100
1651666250000|2022-05-04 12:10:50|978.6|978.4|978.6|978.3|978.6|978.4|978.6|978.3|0
1651666270000|2022-05-04 12:11:10|978.7|978.4|978.7|978.4|978.8|978.5|978.6|978.4|2619
1651666280000|2022-05-04 12:11:20|978.6|978.2|978.4|978|978.6|978.3|978.2|978|3059
1651666290000|2022-05-04 12:11:30|978.5|978.1|978.9|978.6|978.9|978.7|978.5|978.1|3148
1651666300000|2022-05-04 12:11:40|978.8|978.5|978.9|978.6|978.9|978.6|978.8|978.5|0
1651666310000|2022-05-04 12:11:50|979|978.7|979.1|978.9|979.4|979.1|979|978.6|12275
1651666320000|2022-05-04 12:12:00|979|978.7|978.9|978.7|979|978.8|978.9|978.7|821
1651666330000|2022-05-04 12:12:10|978.8|978.6|978.8|978.6|978.8|978.6|978.8|978.6|147
1651666340000|2022-05-04 12:12:20|978.7|978.5|978.7|978.5|978.7|978.5|978.7|978.5|149
1651666350000|2022-05-04 12:12:30|978.8||978.7||978.8||978.7||0
1651666360000|2022-05-04 12:12:40|978.8|978.4|978.8|978.5|978.8|978.5|978.6|978.3|199
1651666370000|2022-05-04 12:12:50|978.7|978.4|979|978.7|979|978.8|978.7|978.4|31
1651666380000|2022-05-04 12:13:00|978.9|978.6|978.8|978.5|978.9|978.6|978.8|978.5|0
1651666390000|2022-05-04 12:13:10|978.7|978.4|978.9|978.6|979|978.7|978.7|978.4|20
1651666400000|2022-05-04 12:13:20|979|978.7|979|978.6|979|978.7|978.9|978.6|0
1651666410000|2022-05-04 12:13:30|978.9|978.7|978.9|978.6|979|978.8|978.9|978.6|0
1651666420000|2022-05-04 12:13:40|979|978.7|978.9|978.5|979|978.7|978.9|978.5|0
1651666430000|2022-05-04 12:13:50|979|978.6|978.8|978.5|979|978.8|978.8|978.5|527
1651666440000|2022-05-04 12:14:00|978.9|978.7|978.9|978.7|979|978.7|978.9|978.7|536
1651666450000|2022-05-04 12:14:10|979|978.9|979|978.8|979.1|978.9|979|978.7|7050
1651666460000|2022-05-04 12:14:20|979.1|979|979.4|979.1|979.4|979.1|979.1|979|2066
1651666470000|2022-05-04 12:14:30|979.5|979.2|979.7|979.4|979.9|979.5|979.5|979.2|3855
1651666480000|2022-05-04 12:14:40|979.8||979.7||979.8||979.7||0
1651666490000|2022-05-04 12:14:50|979.8||979.8||979.8||979.8||0
1651666500000|2022-05-04 12:15:00|979.9|979.5|979.6|979.2|980|979.6|979.6|979.1|1160
1651666510000|2022-05-04 12:15:10|979.5|979.1|979.5|979.2|979.6|979.3|979.5|979.1|0
1651666520000|2022-05-04 12:15:20|979.4|979.1|979.4|979.1|979.5|979.2|979.3|979.1|0
1651666530000|2022-05-04 12:15:30|979.3|979.2|979.4|979.1|979.5|979.2|979.3|979|538
1651666540000|2022-05-04 12:15:40|979.3|979|979.7|979.4|979.7|979.4|979.3|979|6318
1651666550000|2022-05-04 12:15:50|979.6|979.3|979.7|979.4|979.7|979.4|979.5|979.3|0
1651666560000|2022-05-04 12:16:00|979.6|979.5|978.8|978.5|979.7|979.5|978.6|978.4|40409
1651666570000|2022-05-04 12:16:10|978.7|978.4|978.8|978.5|978.8|978.5|978.7|978.4|647
1651666580000|2022-05-04 12:16:20|978.7||978.8||978.8||978.7||0
1651666590000|2022-05-04 12:16:30|978.9|978.6|978.8|978.5|978.9|978.6|978.8|978.5|0
1651666600000|2022-05-04 12:16:40|978.9|978.6|979.2|979|979.2|979|978.9|978.6|2410
1651666610000|2022-05-04 12:16:50|979.1||979.2||979.2||979.1||0
1651666620000|2022-05-04 12:17:00|979.1|978.9|978.8|978.6|979.1|978.9|978.8|978.6|4015
1651666630000|2022-05-04 12:17:10|978.9|978.7|979.3|979|979.4|979.1|978.9|978.7|840
1651666640000|2022-05-04 12:17:20|979.4|978.9|979.3|979|979.5|979.2|979.2|978.9|248
1651666650000|2022-05-04 12:17:30|979.2|978.9|979.3|979.1|979.4|979.1|979.2|978.8|474
1651666660000|2022-05-04 12:17:40|979.4|979.2|979.6|979.3|979.7|979.3|979.4|979.1|75
1651666670000|2022-05-04 12:17:50|979.5|979.2|979.4|979.1|979.5|979.3|979.3|979.1|0
1651666680000|2022-05-04 12:18:00|979.5|979.2|979.6|979.4|979.7|979.4|979.4|979.1|0
1651666690000|2022-05-04 12:18:10|979.7|979.3|979.4|979.1|979.7|979.3|979.4|979.1|154
1651666700000|2022-05-04 12:18:20|979.5|979.2|979.5|979.2|979.5|979.2|979.5|979.2|0
1651666710000|2022-05-04 12:18:30|979.6|979.3|979.5|979.3|979.6|979.5|979.5|979.2|5000
1651666720000|2022-05-04 12:18:40|979.6|979.4|979.6|979.3|979.7|979.4|979.4|979.2|3848
1651666730000|2022-05-04 12:18:50|979.7|979.4|979.9|979.6|980|979.6|979.6|979.3|1296
1651666740000|2022-05-04 12:19:00|979.8|979.7|979.8|979.6|980|979.7|979.8|979.6|0
1651666750000|2022-05-04 12:19:10|979.7|979.5|979.4|979|979.8|979.5|979.2|978.9|3247
1651666760000|2022-05-04 12:19:20|979.3|979.1|979.5|979.1|979.5|979.2|979.1|978.9|67
1651666770000|2022-05-04 12:19:30|979.4|979.2|979.3|979|979.6|979.3|979.3|979|1681
1651666780000|2022-05-04 12:19:40|979.4|979.1|979.4|979.2|979.5|979.2|979.3|979|0
1651666790000|2022-05-04 12:19:50|979.6|979.3|979.5|979.3|979.6|979.3|979.5|979.2|12
1651666800000|2022-05-04 12:20:00|979.6|979.2|979.7|979.4|979.8|979.5|979.6|979.2|49
1651666810000|2022-05-04 12:20:10|979.8|979.5|980|979.8|980.1|979.8|979.8|979.4|8304
1651666820000|2022-05-04 12:20:20|979.9|979.7|979.8|979.4|979.9|979.7|979.6|979.4|1693
1651666830000|2022-05-04 12:20:30|979.7|979.5|979.4|979.1|979.9|979.5|979.4|979.1|252
1651666840000|2022-05-04 12:20:40|979.5|979.2|979.7|979.3|979.7|979.4|979.5|979.1|350
1651666850000|2022-05-04 12:20:50|979.8|979.4|979.2|979|979.8|979.4|979.2|979|3101
1651666860000|2022-05-04 12:21:00|979.1|978.9|979.3|979|979.4|979.1|979.1|978.9|40
1651666870000|2022-05-04 12:21:10|979.2|978.9|979.1|978.9|979.3|979.1|979.1|978.9|0
1651666880000|2022-05-04 12:21:20|979|979|978.8|978.6|979|979|978.8|978.6|2571
1651666890000|2022-05-04 12:21:30|978.7|978.5|978.3|978|978.7|978.5|978.3|978|713
1651666900000|2022-05-04 12:21:40|978.4|977.8|978.3|978|978.4|978.1|978.1|977.8|11456
1651666910000|2022-05-04 12:21:50|978.4|978.1|978.3|977.9|978.5|978.1|978.2|977.9|0
1651666920000|2022-05-04 12:22:00|978.2|978|978.3|978|978.3|978|978.2|977.9|0
1651666930000|2022-05-04 12:22:10|978.2|977.9|978.2|977.9|978.3|977.9|978.2|977.9|0
1651666940000|2022-05-04 12:22:20|978.3|978|978.5|978.1|978.5|978.1|978.2|977.9|0
1651666950000|2022-05-04 12:22:30|978.6|978.2|978.5|978.2|978.7|978.4|978.5|978.1|0
1651666960000|2022-05-04 12:22:40|978.6|978.1|978.4|978.2|978.6|978.3|978.4|978.1|0
1651666970000|2022-05-04 12:22:50|978.5|978.1|978.7|978.3|978.7|978.5|978.5|978.1|1439
1651666980000|2022-05-04 12:23:00|978.6|978.2|978.6|978.2|978.6|978.3|978.5|978.1|0
1651666990000|2022-05-04 12:23:10|978.5|978.3|978.6|978.3|978.6|978.3|978.4|978.1|0
1651667000000|2022-05-04 12:23:20|978.5|978.2|978.1|977.9|978.6|978.3|978.1|977.9|0
1651667010000|2022-05-04 12:23:30|978|977.8|977.8|977.6|978|977.8|977.8|977.6|194
1651667020000|2022-05-04 12:23:40|977.9|977.7|978|977.7|978|977.7|977.8|977.5|90
1651667030000|2022-05-04 12:23:50|977.9|977.6|977.9|977.6|977.9|977.7|977.9|977.6|0
1651667040000|2022-05-04 12:24:00|977.8|977.5|977.7|977.5|978|977.7|977.7|977.5|1115
1651667050000|2022-05-04 12:24:10|977.6|977.4|977.6|977.3|977.7|977.4|977.2|977|8149
1651667060000|2022-05-04 12:24:20|977.7|977.4|977.8|977.6|977.9|977.6|977.6|977.3|916
1651667070000|2022-05-04 12:24:30|977.9|977.5|977.9|977.5|977.9|977.5|977.7|977.5|188
1651667080000|2022-05-04 12:24:40|977.8|977.4|977.8|977.5|977.9|977.5|977.6|977.3|0
1651667090000|2022-05-04 12:24:50|977.7|977.4|977.7|977.4|977.8|977.5|977.7|977.4|0
1651667110000|2022-05-04 12:25:10|977.8|977.5|977.7|977.4|977.8|977.5|977.7|977.4|356
1651667120000|2022-05-04 12:25:20|977.6|977.3|977.5|977.1|977.7|977.3|977.4|977.1|1102
1651667130000|2022-05-04 12:25:30|977.4|977.2|977.4|977.1|977.4|977.2|977.4|977|0
1651667140000|2022-05-04 12:25:40|977.3|977|977.8|977.4|977.8|977.6|977.3|977|4558
1651667150000|2022-05-04 12:25:50|977.7|977.3|977.5|977.2|977.7|977.4|977.4|977.1|2413
1651667160000|2022-05-04 12:26:00|977.4|977.1|977.5|977.2|977.6|977.4|977.4|977.1|2284
1651667170000|2022-05-04 12:26:10|977.7|977.3|978|977.8|978.1|977.9|977.7|977.3|8076
1651667180000|2022-05-04 12:26:20|978.1||978||978.1||978||0
1651667200000|2022-05-04 12:26:40|978.1|977.9|978|977.7|978.1|977.9|977.9|977.7|726
1651667210000|2022-05-04 12:26:50|978.1|977.8|978|977.7|978.1|977.8|977.9|977.6|2039
1651667220000|2022-05-04 12:27:00|977.9|977.6|977.9|977.6|978|977.7|977.8|977.5|239
1651667230000|2022-05-04 12:27:10|978|977.7|978|977.7|978|977.7|977.9|977.7|0
1651667240000|2022-05-04 12:27:20|978.1|977.8|978.3|978.1|978.4|978.1|978.1|977.8|1168
1651667260000|2022-05-04 12:27:40|978.4|978.2|978.5|978.2|978.6|978.2|978.4|978.2|1568
1651667270000|2022-05-04 12:27:50|978.4|978.1|978.2|978|978.4|978.1|978.2|978|3839
1651667280000|2022-05-04 12:28:00|978.3||978.3||978.3||978.3||694
1651667290000|2022-05-04 12:28:10|978.2|977.9|978.2|977.9|978.2|977.9|978.1|977.9|223
1651667310000|2022-05-04 12:28:30|978.3|978|978.1|977.9|978.3|978|978.1|977.9|0
1651667320000|2022-05-04 12:28:40|978.2|977.8|978.1|977.8|978.2|977.8|978|977.8|157
1651667330000|2022-05-04 12:28:50|978.2|977.9|978.3|977.9|978.3|977.9|978.2|977.8|0
1651667340000|2022-05-04 12:29:00|978.4|978|979|978.7|979|978.7|978.4|978|16352
1651667350000|2022-05-04 12:29:10|979.1|978.8|979.4|979.1|979.4|979.1|979|978.8|1582
1651667370000|2022-05-04 12:29:30|979.5|979.2|979.7|979.3|979.8|979.5|979.5|979.2|1588
1651667380000|2022-05-04 12:29:40|979.8|979.4|979.5|979.1|979.8|979.5|979.5|979.1|1343
1651667390000|2022-05-04 12:29:50|979.6||979.4||979.6||979.3||0
1651667400000|2022-05-04 12:30:00|979.3|979.2|979.4|979.2|979.6|979.2|979.2|978.9|3100
1651667410000|2022-05-04 12:30:10|979.6|979.3|979.3|979|979.8|979.4|979.3|978.9|8
1651667420000|2022-05-04 12:30:20|979.2|979.1|979.5|979.3|979.5|979.3|979.2|979|0
1651667430000|2022-05-04 12:30:30|979.4|979.2|979.2|979|979.5|979.2|979.2|979|0
1651667440000|2022-05-04 12:30:40|979.1|978.8|979.2|978.9|979.2|978.9|979.1|978.8|7
1651667450000|2022-05-04 12:30:50|979.3|979|979.9|979.5|979.9|979.7|979.2|978.9|3273
1651667460000|2022-05-04 12:31:00|979.8|979.6|979.8|979.6|979.8|979.6|979.8|979.6|0
1651667470000|2022-05-04 12:31:10|979.9||979.9||979.9||979.9||0
1651667480000|2022-05-04 12:31:20|979.8|979.7|980.2|980|980.4|980|979.8|979.7|6562
1651667490000|2022-05-04 12:31:30|980.3||980.2||980.3||980.2||0
1651667500000|2022-05-04 12:31:40|980.3||980.2||980.4||980.2||0
1651667510000|2022-05-04 12:31:50|980.1|979.9|979.7|979.4|980.1|979.9|979.6|979.4|8453
1651667520000|2022-05-04 12:32:00|979.6|979.3|979|978.6|979.7|979.3|978.8|978.5|237
1651667530000|2022-05-04 12:32:10|979.1|978.7|979.2|979|979.5|979.1|979|978.7|0
1651667540000|2022-05-04 12:32:20|979.3||979.2||979.3||979.2||0
1651667550000|2022-05-04 12:32:30|979.3|978.8|978.6|978.4|979.3|978.9|978.4|978.1|7941
1651667560000|2022-05-04 12:32:40|978.7|978.5|978.8|978.4|978.9|978.7|978.6|978.3|693
1651667570000|2022-05-04 12:32:50|978.7|978.3|978.8|978.4|979|978.8|978.7|978.3|5900
1651667580000|2022-05-04 12:33:00|978.7|978.5|978.6|978.3|978.7|978.6|978.6|978.3|0
1651667590000|2022-05-04 12:33:10|978.7|978.4|979.1|978.8|979.1|978.8|978.7|978.4|22
1651667600000|2022-05-04 12:33:20|979.2|978.9|979.4|979.1|979.6|979.2|979.2|978.9|0
1651667620000|2022-05-04 12:33:40|979.3|979|979.1|978.8|979.3|979|979|978.8|19994
1651667630000|2022-05-04 12:33:50|979.2|978.9|980|979.7|980.3|980|979.2|978.9|13416
1651667640000|2022-05-04 12:34:00|979.9|979.6|978.9|978.7|979.9|979.6|978.9|978.7|6369
1651667660000|2022-05-04 12:34:20|979|978.8|979|978.7|979.2|979|978.7|978.4|29561
1651667670000|2022-05-04 12:34:30|979.1|978.8|978.7|978.4|979.1|978.8|978.7|978.4|312
1651667680000|2022-05-04 12:34:40|978.6|978.3|978.4|978.1|978.6|978.3|978.4|978|1447
1651667690000|2022-05-04 12:34:50|978.5|978.2|978.4|978|978.5|978.2|978.4|978|0
1651667700000|2022-05-04 12:35:00|978.5|978.1|978.4|978|978.5|978.1|978.3|978|0
1651667710000|2022-05-04 12:35:10|978.3|978.1|978.4|978.1|978.5|978.1|978.3|978|0
1651667720000|2022-05-04 12:35:20|978.5|978|978.4|978.2|978.6|978.2|978.4|978|0
1651667740000|2022-05-04 12:35:40|978.3|978.1|978.2|978|978.4|978.2|978.2|978|450
1651667750000|2022-05-04 12:35:50|978.1|977.9|978.1|977.8|978.2|977.9|977.7|977.3|20393
1651667760000|2022-05-04 12:36:00|978.2|977.9|978.1|977.8|978.3|978|978.1|977.8|0
1651667770000|2022-05-04 12:36:10|978.2|977.9|978.1|977.9|978.3|977.9|978.1|977.8|0
1651667780000|2022-05-04 12:36:20|978.2|978|978.2|977.9|978.3|978|978.2|977.9|100
1651667790000|2022-05-04 12:36:30|978.3|978|978.2|978|978.3|978|978.2|977.9|210
1651667800000|2022-05-04 12:36:40|978.1|977.9|978.1|977.8|978.2|978|978|977.8|2402
1651667810000|2022-05-04 12:36:50|978.2||978.1||978.2||978||0
1651667820000|2022-05-04 12:37:00|978.2|977.9|978|977.7|978.2|977.9|977.9|977.6|653
1651667830000|2022-05-04 12:37:10|977.9|977.6|977.7|977.5|978|977.7|977.7|977.5|226
1651667840000|2022-05-04 12:37:20|977.8|977.6|977.8|977.5|977.9|977.6|977.8|977.5|2000
1651667850000|2022-05-04 12:37:30|977.7|977.4|977.5|977.2|977.7|977.5|977.5|977.2|5591
1651667860000|2022-05-04 12:37:40|977.4|977.1|977.5|977.2|977.5|977.2|977.3|977|1217
1651667870000|2022-05-04 12:37:50|977.4||977.4||977.4||977.4||0
1651667880000|2022-05-04 12:38:00|977.3|977|977.3|977|977.4|977.1|977.2|977|1544
1651667890000|2022-05-04 12:38:10|977.5|977.1|977.6|977.3|977.6|977.3|977.3|977|6566
1651667900000|2022-05-04 12:38:20|977.7|977.2|977.7|977.4|977.7|977.4|977.6|977.2|0
1651667910000|2022-05-04 12:38:30|977.8|977.5|977.5|977.2|977.8|977.5|977.5|977.2|285
1651667920000|2022-05-04 12:38:40|977.6|977.3|977.6|977.4|977.6|977.4|977.6|977.2|0
1651667930000|2022-05-04 12:38:50|977.7|977.6|977.9|977.6|978|977.8|977.7|977.6|2751
1651667940000|2022-05-04 12:39:00|977.8|977.4|977.6|977.3|977.8|977.4|977.6|977.3|393
1651667950000|2022-05-04 12:39:10|977.5|977.4|977.6|977.3|977.8|977.5|977.4|977.3|354
1651667960000|2022-05-04 12:39:20|977.5||977.5||977.5||977.5||0
1651667980000|2022-05-04 12:39:40|977.4||977.6||977.6||977.4||0
1651667990000|2022-05-04 12:39:50|977.5||977.6||977.6||977.5||0
1651668000000|2022-05-04 12:40:00|977.7||977.6||977.7||977.5||0
1651668010000|2022-05-04 12:40:10|977.5|977.2|977.3|977|977.5|977.2|977.3|977|202
1651668020000|2022-05-04 12:40:20|977.2|976.9|976.8|976.5|977.2|976.9|976.8|976.5|10722
1651668030000|2022-05-04 12:40:30|976.7|976.4|976.3|976|976.7|976.4|976.3|976|484
1651668040000|2022-05-04 12:40:40|976.4|976.1|976.3|976.1|976.4|976.1|976.2|976.1|0
1651668050000|2022-05-04 12:40:50|976.4|976.2|976.6|976.3|976.8|976.6|976.4|976.2|2135
1651668060000|2022-05-04 12:41:00|976.7|976.4|976.7|976.3|976.7|976.4|976.7|976.3|0
1651668070000|2022-05-04 12:41:10|976.6||976.5||976.6||976.5||0
1651668080000|2022-05-04 12:41:20|976.6|976.4|976.6|976.4|976.7|976.5|976.6|976.4|534
1651668090000|2022-05-04 12:41:30|976.4|976.3|976.5|976.3|976.5|976.3|976.4|976.3|153
1651668110000|2022-05-04 12:41:50|976.4|976.2|976.4|976.1|976.4|976.2|976.4|976|364
1651668120000|2022-05-04 12:42:00|976.3|976|976.2|976|976.3|976|976.1|976|1189
1651668130000|2022-05-04 12:42:10|976.3|976.2|976.4|976.1|976.6|976.3|976.3|976|3477
1651668140000|2022-05-04 12:42:20|976.5|976.2|976.6|976.4|976.6|976.4|976.5|976.2|185
1651668160000|2022-05-04 12:42:40|976.5|976.3|976.4|976.2|976.5|976.3|976.4|976.1|337
1651668170000|2022-05-04 12:42:50|976.2|976.1|976.6|976.3|976.6|976.3|976.2|976|1
1651668180000|2022-05-04 12:43:00|976.5|976.2|976.4|976.1|976.6|976.4|976.4|976|2188
1651668190000|2022-05-04 12:43:10|976.3|976.2|976.4|976.1|976.5|976.3|976.2|975.9|5173
1651668200000|2022-05-04 12:43:20|976.5|976.2|976.4|976.1|976.6|976.4|976.1|975.8|3709
1651668210000|2022-05-04 12:43:30|976.3|976|976.2|975.9|976.3|976|976.1|975.7|1417
1651668220000|2022-05-04 12:43:40|976.1|975.8|975.8|975.4|976.1|975.8|975.8|975.4|0
1651668230000|2022-05-04 12:43:50|975.7|975.5|975.8|975.5|975.8|975.5|975.6|975.3|0
1651668240000|2022-05-04 12:44:00|975.9|975.6|976.5|976.2|976.6|976.3|975.9|975.6|5151
1651668250000|2022-05-04 12:44:10|976.4|976.1|976.5|976.1|976.5|976.1|976.4|976|0
1651668260000|2022-05-04 12:44:20|976.6|976.2|976.9|976.5|976.9|976.6|976.6|976.2|0
1651668270000|2022-05-04 12:44:30|976.8|976.4|977.1|976.9|977.1|976.9|976.8|976.4|17
1651668280000|2022-05-04 12:44:40|977||977.2||977.2||977||1447
1651668290000|2022-05-04 12:44:50|977.1||977.2||977.2||977.1||0
1651668300000|2022-05-04 12:45:00|977.3|977|977.3|976.9|977.3|977|977.1|976.9|2294
1651668310000|2022-05-04 12:45:10|977.2|977|977.2|976.9|977.3|977|977.2|976.9|0
1651668320000|2022-05-04 12:45:20|977.1|977|977.2|976.9|977.3|977|977.1|976.9|2383
1651668330000|2022-05-04 12:45:30|977.3|977|977.5|977.2|977.5|977.2|977.2|976.9|1984
1651668340000|2022-05-04 12:45:40|977.6|977.3|977.5|977.2|977.6|977.3|977.5|977.1|0
1651668350000|2022-05-04 12:45:50|977.6|977.3|977.8|977.5|977.9|977.6|977.6|977.2|11
1651668360000|2022-05-04 12:46:00|977.9|977.6|978.2|977.9|978.2|977.9|977.8|977.5|0
1651668370000|2022-05-04 12:46:10|978.1|977.7|978.4|978|978.4|978.1|977.9|977.4|27301
1651668380000|2022-05-04 12:46:20|978.3|978.1|978.5|978.2|978.6|978.3|978.3|978|2562
1651668390000|2022-05-04 12:46:30|978.4|978.4|978.5|978.2|978.6|978.4|978.4|978.2|2035
1651668400000|2022-05-04 12:46:40|978.6|978.3|978.8|978.6|979|978.7|978.6|978.3|1043
1651668410000|2022-05-04 12:46:50|978.9||978.9||978.9||978.9||0
1651668420000|2022-05-04 12:47:00|978.8|978.5|978.8|978.6|979.2|978.9|978.7|978.4|20018
1651668430000|2022-05-04 12:47:10|978.9|978.5|978.7|978.4|978.9|978.5|978.7|978.4|391
1651668450000|2022-05-04 12:47:30|978.9|978.8|978.8|978.5|978.9|978.8|978.7|978.4|4065
1651668460000|2022-05-04 12:47:40|978.9|978.4|978.7|978.4|978.9|978.5|978.7|978.4|1500
1651668470000|2022-05-04 12:47:50|978.6||978.6||978.6||978.6||0
1651668480000|2022-05-04 12:48:00|978.5|978.3|978.3|978|978.5|978.3|978.2|978|9858
1651668490000|2022-05-04 12:48:10|978.2||978.3||978.3||978.2||0
1651668500000|2022-05-04 12:48:20|978.2||978.3||978.3||978.2||138
1651668510000|2022-05-04 12:48:30|978.2|977.9|977.6|977.3|978.2|977.9|977.6|977.3|1436
1651668520000|2022-05-04 12:48:40|977.5|977.2|977.5|977.2|977.6|977.2|977.5|977.1|0
1651668530000|2022-05-04 12:48:50|977.6|977.3|977.5|977.2|977.6|977.3|977.5|977.2|0
1651668540000|2022-05-04 12:49:00|977.6|977.3|977.5|977.3|977.6|977.3|977.5|977.3|0
1651668560000|2022-05-04 12:49:20|977.6||977.6||977.6||977.5||0
1651668570000|2022-05-04 12:49:30|977.7|977.4|978.1|977.8|978.1|977.8|977.6|977.4|10741
1651668580000|2022-05-04 12:49:40|978.2|977.9|978.5|978.2|978.7|978.3|978.2|977.9|7741
1651668590000|2022-05-04 12:49:50|978.6|978.3|978.2|978|978.6|978.3|978.2|978|16021
1651668610000|2022-05-04 12:50:10|978.1|977.9|977.9|977.7|978.1|977.9|977.9|977.7|944
1651668620000|2022-05-04 12:50:20|978|977.8|977.7|977.5|978|977.8|977.7|977.5|288
1651668630000|2022-05-04 12:50:30|977.8|977.6|977.8|977.5|977.9|977.6|977.8|977.5|0
1651668640000|2022-05-04 12:50:40|977.9|977.6|977.8|977.5|978|977.6|977.8|977.5|0
1651668650000|2022-05-04 12:50:50|977.9||977.8||977.9||977.8||0
1651668660000|2022-05-04 12:51:00|977.9|977.6|977.7|977.5|977.9|977.6|977.7|977.5|0
1651668670000|2022-05-04 12:51:10|977.6|977.4|977.5|977.2|977.6|977.4|977.5|977.1|295
1651668680000|2022-05-04 12:51:20|977.6|977.3|977.8|977.5|977.9|977.7|977.5|977.3|6771
1651668690000|2022-05-04 12:51:30|977.7|977.4|977.7|977.4|977.8|977.4|977.6|977.4|0
1651668700000|2022-05-04 12:51:40|977.6|977.3|977.4|977.2|977.7|977.3|977.4|977.2|237
1651668710000|2022-05-04 12:51:50|977.5||977.4||977.5||977.4||0
1651668720000|2022-05-04 12:52:00|977.5|977.3|977.5|977.3|977.6|977.3|977.5|977.3|0
1651668730000|2022-05-04 12:52:10|977.7|977.4|977.5|977.3|977.8|977.5|977.5|977.3|17
1651668740000|2022-05-04 12:52:20|977.4|977.2|977.1|976.9|977.4|977.2|977.1|976.8|2425
1651668760000|2022-05-04 12:52:40|977.2|977|977.3|977|977.5|977.1|977.2|977|0
1651668770000|2022-05-04 12:52:50|977.2|976.9|977|976.7|977.2|977|977|976.7|584
1651668780000|2022-05-04 12:53:00|977.1|976.8|976.8|976.5|977.2|976.9|976.6|976.4|512
1651668790000|2022-05-04 12:53:10|976.7|976.4|977|976.7|977|976.8|976.5|976.3|2867
1651668800000|2022-05-04 12:53:20|976.9|976.8|977.3|976.9|977.3|976.9|976.9|976.8|350
1651668810000|2022-05-04 12:53:30|977.2|976.8|977.3|977|977.4|977|977.2|976.8|0
1651668830000|2022-05-04 12:53:50|977.4|977.1|977.3|977.1|977.6|977.3|977.3|977|875
1651668840000|2022-05-04 12:54:00|977.4|977.2|977.4|977|977.6|977.3|977.3|977|333
1651668850000|2022-05-04 12:54:10|977.5|977.1|977.5|977.2|977.6|977.3|977.4|977|2710
1651668860000|2022-05-04 12:54:20|977.4|977.3|977.9|977.6|977.9|977.6|977.4|977.2|805
1651668870000|2022-05-04 12:54:30|977.8|977.5|977.6|977.4|977.8|977.5|977.6|977.4|646
1651668880000|2022-05-04 12:54:40|977.7|977.5|977.9|977.6|977.9|977.6|977.7|977.4|0
1651668890000|2022-05-04 12:54:50|977.8|977.5|977.6|977.4|977.8|977.5|977.6|977.4|0
1651668900000|2022-05-04 12:55:00|977.5|977.3|977.5|977.2|977.7|977.4|977.4|977.1|921
1651668910000|2022-05-04 12:55:10|977.4|977.1|977.3|977|977.4|977.1|977.2|977|538
1651668920000|2022-05-04 12:55:20|977.2|976.9|977.2|976.9|977.3|977|977.1|976.8|0
1651668930000|2022-05-04 12:55:30|977.3|977|977.2|976.9|977.3|977|977.2|976.9|0
1651668940000|2022-05-04 12:55:40|977.3|977|977.5|977.1|977.5|977.3|977.3|977|1136
1651668950000|2022-05-04 12:55:50|977.4|977.2|977.8|977.5|977.9|977.6|977.4|977.1|2095
1651668960000|2022-05-04 12:56:00|977.9|977.6|977.8|977.6|977.9|977.6|977.8|977.6|0
1651668970000|2022-05-04 12:56:10|977.9|977.7|977.7|977.5|978|977.7|977.7|977.5|1
1651668980000|2022-05-04 12:56:20|977.6|977.4|977.6|977.3|977.7|977.4|977.6|977.3|217
1651668990000|2022-05-04 12:56:30|977.5|977.2|977.4|977|977.7|977.2|977.4|977|705
1651669000000|2022-05-04 12:56:40|977.3|977.1|977.3|977.1|977.3|977.1|977.3|977|0
1651669010000|2022-05-04 12:56:50|977.4|977|977.3|977|977.4|977|977.2|976.9|9
1651669020000|2022-05-04 12:57:00|977.2|976.9|977.1|976.7|977.2|977|976.9|976.7|1
1651669030000|2022-05-04 12:57:10|977.2|976.8|977.3|977|977.4|977.1|977.2|976.8|0
1651669040000|2022-05-04 12:57:20|977.2|977.1|977.2|976.9|977.2|977.1|977.2|976.9|0
1651669050000|2022-05-04 12:57:30||977||976.9||977||976.9|0
1651669060000|2022-05-04 12:57:40|977.3|977|977.3|977.1|977.3|977.1|977.3|977|100
1651669070000|2022-05-04 12:57:50|977.4|977|977.3|976.9|977.4|977|977.3|976.9|0
1651669080000|2022-05-04 12:58:00|977.2|977|977.2|977|977.3|977|977.2|976.8|0
1651669090000|2022-05-04 12:58:10|977.1|976.9|976.9|976.7|977.1|977|976.8|976.5|2108
1651669120000|2022-05-04 12:58:40|977|976.8|977|976.8|977.1|976.8|977|976.8|0
1651669130000|2022-05-04 12:58:50|977.1|976.9|977.1|976.9|977.1|976.9|977|976.9|0
1651669140000|2022-05-04 12:59:00|977.2|977|977.9|977.6|978|977.7|977.2|977|19240
1651669150000|2022-05-04 12:59:10|977.8|977.7|977.8|977.7|978|977.7|977.8|977.6|882
1651669160000|2022-05-04 12:59:20||977.6||977.6||977.6||977.6|0
1651669170000|2022-05-04 12:59:30|977.7|977.5|977.4|977|977.7|977.5|977.2|976.9|3658
1651669180000|2022-05-04 12:59:40|977.3|976.9|977.3|976.9|977.3|977|977.2|976.9|0
1651669190000|2022-05-04 12:59:50|977.2|977|977.3|977|977.3|977|977.2|977|0
1651669200000|2022-05-04 13:00:00|977.2|977.1|977.4|977.1|977.5|977.2|977.2|977.1|0
1651669210000|2022-05-04 13:00:10|977.5|977|977.4|977.1|977.5|977.1|977.3|977|0
1651669220000|2022-05-04 13:00:20|977.5|977.2|977.4|977.1|977.5|977.2|977.3|977.1|11
1651669230000|2022-05-04 13:00:30|977.5|977.2|977.4|977.3|977.7|977.3|977.3|977.1|210
1651669240000|2022-05-04 13:00:40|977.6|977.4|977.3|977.1|977.6|977.4|977.3|977.1|141
1651669250000|2022-05-04 13:00:50|977.4|977.2|977.5|977.2|977.5|977.2|977.3|977.2|0
1651669260000|2022-05-04 13:01:00|977.4|977.1|977.7|977.5|977.9|977.8|977.3|977|5528
1651669270000|2022-05-04 13:01:10|977.8|977.6|977.9|977.7|977.9|977.7|977.8|977.6|200
1651669280000|2022-05-04 13:01:20|978|977.6|977.9|977.7|978.2|977.9|977.9|977.6|707
1651669290000|2022-05-04 13:01:30|977.8|977.6|977.7|977.5|977.8|977.6|977.7|977.5|764
1651669300000|2022-05-04 13:01:40|977.8|977.7|977.8|977.5|977.9|977.7|977.7|977.5|1365
1651669310000|2022-05-04 13:01:50|977.7|977.6|977.8|977.6|977.9|977.6|977.7|977.6|0
1651669320000|2022-05-04 13:02:00|977.9|977.5|978|977.7|978.2|977.9|977.7|977.5|3860
1651669330000|2022-05-04 13:02:10|977.9|977.8|978.1|977.8|978.2|977.9|977.9|977.8|4087
1651669340000|2022-05-04 13:02:20|978|977.7|978|977.7|978.1|977.7|978|977.7|49
1651669350000|2022-05-04 13:02:30|977.9|977.6|977.7|977.5|977.9|977.8|977.7|977.5|1015
1651669360000|2022-05-04 13:02:40|977.8|977.6|977.9|977.6|977.9|977.7|977.6|977.4|9829
1651669370000|2022-05-04 13:02:50|977.8||977.9||977.9||977.8||0
1651669380000|2022-05-04 13:03:00|977.8|977.5|977.7|977.4|977.8|977.5|977.6|977.4|274
1651669390000|2022-05-04 13:03:10|977.8||977.7||977.8||977.7||0
1651669400000|2022-05-04 13:03:20|977.8|977.5|977.9|977.5|977.9|977.5|977.7|977.4|0
1651669410000|2022-05-04 13:03:30|977.8|977.6|977.9|977.6|978|977.7|977.8|977.6|0
1651669420000|2022-05-04 13:03:40|977.8|977.5|977.9|977.7|977.9|977.7|977.8|977.5|0
1651669440000|2022-05-04 13:04:00||977.8||977.7||977.8||977.7|0
1651669450000|2022-05-04 13:04:10|978|977.9|978.1|977.8|978.2|977.9|978|977.8|18
1651669460000|2022-05-04 13:04:20|978.2|977.9|978.1|977.7|978.2|977.9|978.1|977.7|0
1651669470000|2022-05-04 13:04:30|978|977.8|978.7|978.4|978.7|978.4|978|977.8|5092
1651669480000|2022-05-04 13:04:40|978.8|978.5|979.6|979.3|979.7|979.4|978.8|978.5|4428
1651669490000|2022-05-04 13:04:50|979.5|979.4|979.6|979.3|979.6|979.4|979.4|979.1|525
1651669500000|2022-05-04 13:05:00|979.5|979.2|979.5|979.2|979.5|979.3|979.3|979.1|1089
1651669510000|2022-05-04 13:05:10|979.6|979.3|979.8|979.5|979.8|979.6|979.6|979.3|1542
1651669520000|2022-05-04 13:05:20|979.7|979.4|979.6|979.5|979.7|979.5|979.6|979.3|994
1651669530000|2022-05-04 13:05:30|979.7|979.4|979.6|979.3|979.7|979.5|979.5|979.2|397
1651669540000|2022-05-04 13:05:40|979.5|979.2|979.3|979.1|979.5|979.3|979.1|978.9|3002
1651669550000|2022-05-04 13:05:50|979.2|979|979|978.8|979.2|979|979|978.8|356
1651669560000|2022-05-04 13:06:00|978.9|978.7|979.1|978.8|979.2|978.9|978.9|978.7|1379
1651669580000|2022-05-04 13:06:20|979|978.9|979|978.7|979|978.9|979|978.7|6450
1651669590000|2022-05-04 13:06:30|978.9|978.6|978.6|978.4|978.9|978.6|978.6|978.3|538
1651669610000|2022-05-04 13:06:50|978.7|978.5|978.6|978.3|978.8|978.6|978.5|978.2|22
1651669620000|2022-05-04 13:07:00|978.5|978.4|978.5|978.2|978.5|978.4|978.5|978.2|0
1651669630000|2022-05-04 13:07:10|978.6|978.3|978.7|978.5|978.7|978.5|978.6|978.3|1057
1651669640000|2022-05-04 13:07:20|978.8|978.6|979.1|978.8|979.1|978.9|978.7|978.6|11302
1651669650000|2022-05-04 13:07:30|979.2|978.9|979.1|978.8|979.3|979.1|979.1|978.8|5734
1651669660000|2022-05-04 13:07:40|979.2|978.9|979.4|979.1|979.4|979.2|979.1|978.9|0
1651669670000|2022-05-04 13:07:50|979.3|979|979.3|979|979.3|979|979.3|979|0
1651669680000|2022-05-04 13:08:00|979.2|978.9|979.2|978.9|979.2|978.9|979.2|978.9|0
1651669690000|2022-05-04 13:08:10|979.1||979.2||979.2||979.1||0
1651669700000|2022-05-04 13:08:20|979.1|978.8|979.1|978.8|979.2|978.8|978.9|978.7|280
1651669710000|2022-05-04 13:08:30|979.2|978.9|979.1|979|979.3|979.1|979.1|978.8|25
1651669720000|2022-05-04 13:08:40|979.2|979.1|979.7|979.5|979.8|979.6|979.2|979|8460
1651669730000|2022-05-04 13:08:50|979.6|979.4|979.6|979.3|979.6|979.4|979.5|979.2|189
1651669740000|2022-05-04 13:09:00|979.7|979.2|979.9|979.6|979.9|979.6|979.7|979.2|19089
1651669750000|2022-05-04 13:09:10||979.5||979.7||979.7||979.5|0
1651669760000|2022-05-04 13:09:20|980|979.8|980|979.7|980.1|979.8|980|979.7|282
1651669770000|2022-05-04 13:09:30|980.1|979.8|980.5|980.2|980.6|980.2|980.1|979.8|1976
1651669780000|2022-05-04 13:09:40|980.4|980.1|980.2|979.8|980.4|980.2|980.1|979.8|2926
1651669790000|2022-05-04 13:09:50|980.3|979.9|980.3|980|980.3|980|980.3|979.9|0
1651669800000|2022-05-04 13:10:00|980.2|979.9|980.4|980.1|980.4|980.1|980.2|979.9|525
1651669820000|2022-05-04 13:10:20|980.3|980|979.9|979.7|980.3|980|979.9|979.6|893
1651669830000|2022-05-04 13:10:30|979.8|979.6|979.9|979.6|979.9|979.6|979.8|979.6|0
1651669840000|2022-05-04 13:10:40|979.8|979.5|979.7|979.3|979.8|979.5|979.6|979.3|379
1651669850000|2022-05-04 13:10:50|979.6|979.2|979.4|979.2|979.7|979.2|979.4|979.2|884
1651669860000|2022-05-04 13:11:00|979.3|979.1|979.4|979.2|979.4|979.2|979.3|979|218
1651669870000|2022-05-04 13:11:10|979.5|979.3|979.7|979.5|979.8|979.5|979.5|979.3|3408
1651669880000|2022-05-04 13:11:20|979.8|979.6|979.8|979.5|979.8|979.6|979.8|979.5|0
1651669890000|2022-05-04 13:11:30|979.7|979.4|979.5|979.1|979.7|979.4|979.5|979.1|1412
1651669900000|2022-05-04 13:11:40||979.2||979.2||979.3||979.2|0
1651669920000|2022-05-04 13:12:00|979.4|979.3|979.5|979.3|979.5|979.3|979.4|979.3|0
1651669930000|2022-05-04 13:12:10|979.6|979.4|979.9|979.5|979.9|979.5|979.6|979.4|350
1651669940000|2022-05-04 13:12:20|980|979.6|980.4|980|980.4|980|979.9|979.6|1119
1651669950000|2022-05-04 13:12:30|980.5|980.1|980.7|980.5|980.8|980.5|980.5|980.1|937
1651669960000|2022-05-04 13:12:40|980.6|980.4|980.3|980.1|980.7|980.4|980.3|980.1|1238
1651669970000|2022-05-04 13:12:50|980.2|980|980.3|980|980.5|980.2|980.2|979.9|26
1651669980000|2022-05-04 13:13:00|980.4|980.1|980.9|980.6|981|980.6|980.4|980.1|0
1651669990000|2022-05-04 13:13:10|981|980.7|980.8|980.5|981.1|980.8|980.7|980.4|1349
1651670000000|2022-05-04 13:13:20|980.9|980.6|980.9|980.5|980.9|980.6|980.8|980.5|0
1651670010000|2022-05-04 13:13:30|981|980.6|980.4|980.1|981|980.6|980.4|980.1|1372
1651670020000|2022-05-04 13:13:40|980.5|980.2|980.3|980|980.5|980.2|980.2|979.9|0
1651670030000|2022-05-04 13:13:50|980.2|979.9|980.5|980.3|980.5|980.3|980|979.7|3088
1651670040000|2022-05-04 13:14:00|980.6|980.2|980.5|980.2|980.7|980.2|980.4|980.2|459
1651670050000|2022-05-04 13:14:10|980.6|980.3|980.6|980.3|980.6|980.3|980.6|980.2|0
1651670060000|2022-05-04 13:14:20|980.7|980.4|980.6|980.3|980.9|980.7|980.6|980.2|881
1651670070000|2022-05-04 13:14:30|980.5||980.6||980.6||980.5||0
1651670080000|2022-05-04 13:14:40|980.5||980.5||980.6||980.5||0
1651670090000|2022-05-04 13:14:50|980.6||980.6||980.6||980.6||6
1651670100000|2022-05-04 13:15:00|980.5|980.2|980.3|980|980.6|980.2|980.2|980|853
1651670110000|2022-05-04 13:15:10|980.2|980.1|980.3|980.1|980.3|980.1|980.2|980.1|0
1651670120000|2022-05-04 13:15:20|980.2|980|980.3|980|980.3|980|980.2|980|531
1651670130000|2022-05-04 13:15:30||980.1||980||980.1||980|0
1651670150000|2022-05-04 13:15:50|980.4|980.1|980.7|980.4|980.8|980.4|980.3|980.1|3355
1651670160000|2022-05-04 13:16:00||980.5||980.4||980.5||980.4|0
1651670170000|2022-05-04 13:16:10|980.8|980.5|980.6|980.3|980.8|980.5|980.5|980.3|835
1651670180000|2022-05-04 13:16:20|980.5|980.2|980.4|980.2|980.5|980.2|980.4|980.2|457
1651670190000|2022-05-04 13:16:30|980.3|980.1|979.8|979.5|980.3|980.1|979.8|979.5|18997
1651670200000|2022-05-04 13:16:40|979.7|979.6|979.8|979.6|979.9|979.6|979.6|979.5|566
1651670210000|2022-05-04 13:16:50|979.9|979.7|980.1|979.8|980.1|979.8|979.6|979.3|3065
1651670220000|2022-05-04 13:17:00|980|979.7|979.9|979.6|980|979.8|979.9|979.5|0
1651670230000|2022-05-04 13:17:10|979.8|979.5|979.5|979.2|979.8|979.5|979.4|979.2|2448
1651670240000|2022-05-04 13:17:20|979.6|979.3|979.9|979.6|980|979.9|979.6|979.3|5858
1651670250000|2022-05-04 13:17:30|980|979.7|979.9|979.7|980.1|979.8|979.9|979.6|0
1651670260000|2022-05-04 13:17:40|979.8|979.6|979.7|979.5|979.8|979.6|979.6|979.3|1
1651670270000|2022-05-04 13:17:50||979.4||979.4||979.6||979.4|0
1651670280000|2022-05-04 13:18:00|979.9|979.5|980|979.8|980|979.8|979.9|979.5|22
1651670290000|2022-05-04 13:18:10|980.1|979.9|980.2|979.8|980.3|980.1|980.1|979.8|5068
1651670300000|2022-05-04 13:18:20|980.1|979.9|979.9|979.6|980.2|979.9|979.8|979.5|398
1651670310000|2022-05-04 13:18:30|980|979.5|979.7|979.3|980|979.5|979.6|979.3|1368
1651670320000|2022-05-04 13:18:40|979.8|979.4|979.7|979.3|979.8|979.5|979.6|979.3|0
1651670330000|2022-05-04 13:18:50|979.8|979.4|979.9|979.6|980.1|979.7|979.7|979.4|9
1651670340000|2022-05-04 13:19:00|980|979.7|980.1|979.7|980.1|979.8|979.9|979.6|452
1651670350000|2022-05-04 13:19:10|980|979.8|980.1|979.7|980.1|979.8|979.8|979.5|0
1651670360000|2022-05-04 13:19:20|980|979.6|979.7|979.4|980.1|979.7|979.7|979.4|0
1651670370000|2022-05-04 13:19:30|979.6|979.3|979.9|979.6|980|979.6|979.6|979.3|182
1651670380000|2022-05-04 13:19:40|979.8|979.5|979.9|979.6|980|979.6|979.8|979.5|0
1651670390000|2022-05-04 13:19:50|979.8|979.5|979.9|979.5|979.9|979.5|979.8|979.5|0
1651670400000|2022-05-04 13:20:00|979.8|979.6|979.8|979.5|980|979.7|979.8|979.5|0
1651670410000|2022-05-04 13:20:10|979.7|979.4|979.8|979.5|979.8|979.5|979.6|979.4|267
1651670420000|2022-05-04 13:20:20|979.9|979.4|979.8|979.5|979.9|979.5|979.8|979.4|0
1651670430000|2022-05-04 13:20:30|979.9|979.4|979.9|979.6|979.9|979.6|979.6|979.4|1082
1651670440000|2022-05-04 13:20:40|980|979.5|979.8|979.5|980|979.6|979.8|979.5|0
1651670450000|2022-05-04 13:20:50|979.7|979.4|979.6|979.5|979.8|979.5|979.6|979.3|1946
1651670460000|2022-05-04 13:21:00|979.5|979.4|979.8|979.4|979.8|979.5|979.4|979.2|729
1651670470000|2022-05-04 13:21:10|979.7|979.5|979.9|979.7|980.1|979.8|979.7|979.5|2042
1651670480000|2022-05-04 13:21:20|979.8|979.6|979.5|979.2|979.9|979.6|979.5|979.2|1622
1651670490000|2022-05-04 13:21:30|979.4|979.1|979.4|979.1|979.5|979.1|979.3|979.1|393
1651670500000|2022-05-04 13:21:40|979.3|979|979.2|978.8|979.4|979.1|979.1|978.8|1225
1651670510000|2022-05-04 13:21:50|979.1|978.7|978.8|978.5|979.1|978.8|978.7|978.5|0
1651670520000|2022-05-04 13:22:00|978.9|978.6|979|978.6|979|978.7|978.8|978.5|1016
1651670530000|2022-05-04 13:22:10|978.9|978.5|979|978.7|979.2|978.8|978.9|978.5|0
1651670540000|2022-05-04 13:22:20|978.9|978.6|978.5|978.2|979|978.7|978.5|978.2|5808
1651670550000|2022-05-04 13:22:30|978.6|978.3|978.6|978.4|978.6|978.4|978.6|978.2|0
1651670560000|2022-05-04 13:22:40|978.5|978.3|978.3|978|978.5|978.3|978.3|978|339
1651670570000|2022-05-04 13:22:50|978.4||978.4||978.4||978.4||0
1651670580000|2022-05-04 13:23:00|978.3|978.1|978.3|978|978.4|978.1|978.2|977.9|1099
1651670590000|2022-05-04 13:23:10|978.2|978.1|978.2|978|978.4|978.1|978.1|978|5058
1651670600000|2022-05-04 13:23:20|978.3|978.1|979|978.8|979.1|978.8|978.3|978|3131
1651670610000|2022-05-04 13:23:30|979.1|978.9|979.1|978.8|979.2|979|979.1|978.8|2548
1651670620000|2022-05-04 13:23:40|979.2|978.9|979|978.6|979.3|978.9|978.8|978.5|1732
1651670630000|2022-05-04 13:23:50|979.1|978.7|979.2|978.9|979.3|978.9|979.1|978.7|0
1651670640000|2022-05-04 13:24:00|979.3|979|979.3|979|979.5|979.1|979.2|978.9|3398
1651670650000|2022-05-04 13:24:10|979.2|978.9|979|978.7|979.2|979|979|978.7|1378
1651670660000|2022-05-04 13:24:20|978.9||978.9||978.9||978.9||0
1651670670000|2022-05-04 13:24:30|979||979||979||979||0
1651670680000|2022-05-04 13:24:40|978.9||978.9||979||978.9||0
1651670690000|2022-05-04 13:24:50|979|978.6|978.7|978.4|979|978.6|978.6|978.3|1658
1651670700000|2022-05-04 13:25:00|978.8|978.5|979.1|978.8|979.1|978.8|978.7|978.4|1143
1651670710000|2022-05-04 13:25:10|979|978.9|979.2|978.9|979.2|979|979|978.9|6
1651670720000|2022-05-04 13:25:20|979.1|978.8|979.5|979.3|979.7|979.4|979.1|978.8|7247
1651670730000|2022-05-04 13:25:30|979.4|979.1|979.3|979.1|979.4|979.2|979.3|979.1|293
1651670740000|2022-05-04 13:25:40|979.1|979|979.4|979.1|979.5|979.1|979|978.8|1951
1651670750000|2022-05-04 13:25:50|979.5|979.2|979.8|979.4|979.8|979.4|979.5|979.2|0
1651670760000|2022-05-04 13:26:00|979.9|979.5|979.8|979.6|979.9|979.7|979.8|979.5|616
1651670770000|2022-05-04 13:26:10|979.9|979.5|979.8|979.5|979.9|979.7|979.7|979.5|5120
1651670780000|2022-05-04 13:26:20|979.9|979.6|979.7|979.5|979.9|979.6|979.7|979.5|0
1651670790000|2022-05-04 13:26:30|979.6|979.4|979.7|979.3|979.9|979.5|979.4|979.3|3128
1651670800000|2022-05-04 13:26:40|979.6|979.2|979.8|979.5|979.9|979.6|979.5|979.2|3650
1651670810000|2022-05-04 13:26:50|979.9|979.6|979.9|979.6|980|979.6|979.9|979.6|0
1651670820000|2022-05-04 13:27:00|979.8|979.5|979.6|979.3|980|979.9|979.6|979.2|33723
1651670830000|2022-05-04 13:27:10|979.5|979.2|979|978.8|979.5|979.2|979|978.8|12832
1651670840000|2022-05-04 13:27:20|979.1|978.9|979.2|978.8|979.2|978.9|979.1|978.8|0
1651670850000|2022-05-04 13:27:30|979.1|978.9|978.9|978.6|979.1|978.9|978.9|978.6|859
1651670860000|2022-05-04 13:27:40||978.5||978.6||978.6||978.5|0
1651670870000|2022-05-04 13:27:50|979.1|978.7|979.2|979|979.4|979|979.1|978.7|5975
1651670880000|2022-05-04 13:28:00|979.1|978.9|978.9|978.7|979.1|978.9|978.9|978.7|3
1651670890000|2022-05-04 13:28:10|979|978.8|979.1|978.7|979.1|978.8|979|978.7|0
1651670900000|2022-05-04 13:28:20|979||978.9||979||978.9||0
1651670930000|2022-05-04 13:28:50|978.8|978.6|978.5|978.2|978.8|978.6|978.5|978.2|2534
1651670940000|2022-05-04 13:29:00|978.6||978.5||978.6||978.5||0
1651670950000|2022-05-04 13:29:10|978.4|978.1|978.4|978.1|978.5|978.1|978.3|978|1716
1651670960000|2022-05-04 13:29:20|978.3|978|978.4|978.1|978.4|978.1|978.3|978|0
1651670970000|2022-05-04 13:29:30|978.5|978.2|978.7|978.5|978.8|978.5|978.5|978.2|1115
1651670980000|2022-05-04 13:29:40|978.6|978.4|978.7|978.4|978.7|978.4|978.6|978.3|0
1651671000000|2022-05-04 13:30:00|978.6|978.3|977.6|977.4|978.7|978.4|977.6|977.3|5707
1651671010000|2022-05-04 13:30:10|977.5|977.3|976.9|976.6|977.6|977.3|976.2|975.9|4038
1651671020000|2022-05-04 13:30:20|977|976.7|976.9|976.6|977.3|976.9|976.3|976|12203
1651671030000|2022-05-04 13:30:30|977.1|976.7|978.2|977.9|978.2|977.9|977|976.7|7521
1651671040000|2022-05-04 13:30:40|978.1|977.8|977.7|977.5|978.3|978|977.7|977.5|419
1651671050000|2022-05-04 13:30:50|977.9|977.6|978.1|977.8|978.5|978.3|977.9|977.6|3431
1651671060000|2022-05-04 13:31:00|978.2|977.9|977.8|977.6|978.4|978|977.8|977.6|1
1651671070000|2022-05-04 13:31:10|977.9|977.5|977.4|977.1|977.9|977.5|977.4|977.1|660
1651671080000|2022-05-04 13:31:20|977.3|977|977.3|977|977.5|977.2|976.9|976.6|2353
1651671090000|2022-05-04 13:31:30|977.4|977.1|978|977.7|978.1|977.7|977.4|977.1|1446
1651671100000|2022-05-04 13:31:40|977.9|977.6|977.7|977.6|978|977.7|977.7|977.5|1185
1651671110000|2022-05-04 13:31:50|977.9|977.7|977.8|977.5|978|977.7|977.5|977.2|628
1651671120000|2022-05-04 13:32:00|977.7|977.4|977.3|976.9|977.7|977.4|977.2|976.9|1088
1651671130000|2022-05-04 13:32:10|977.2|976.8|977.2|976.8|977.5|977.2|977|976.7|2441
1651671140000|2022-05-04 13:32:20|977.1|976.9|977.3|976.9|977.5|977.2|977.1|976.8|18
1651671150000|2022-05-04 13:32:30|977.2|976.8|977.2|976.9|977.4|977.1|977.1|976.8|2722
1651671160000|2022-05-04 13:32:40|977.3|977|977.6|977.2|977.7|977.4|977.1|976.9|1908
1651671170000|2022-05-04 13:32:50|977.5|977.3|977.8|977.4|977.9|977.5|977.5|977.3|0
1651671180000|2022-05-04 13:33:00|977.7|977.3|977.3|977|977.7|977.3|977.3|977|1011
1651671190000|2022-05-04 13:33:10|977.2|976.9|977.2|976.8|977.3|976.9|977.1|976.7|0
1651671200000|2022-05-04 13:33:20|977.3|976.9|977.2|976.9|977.5|977.3|977.1|976.9|6758
1651671210000|2022-05-04 13:33:30|977.1|976.8|977.3|977.1|977.3|977.1|977.1|976.8|696
1651671220000|2022-05-04 13:33:40|977.2|977|978.6|978.4|978.8|978.5|977.1|976.9|13148
1651671230000|2022-05-04 13:33:50|978.7|978.3|978.7|978.4|979|978.7|978.6|978.3|1251
1651671240000|2022-05-04 13:34:00|978.8|978.3|978.3|977.9|978.9|978.6|978.2|977.8|711
1651671250000|2022-05-04 13:34:10|978.4|978|978.8|978.5|978.8|978.6|978.4|978|140
1651671260000|2022-05-04 13:34:20|978.9|978.4|979|978.7|979|978.7|978.5|978.4|2079
1651671270000|2022-05-04 13:34:30|978.8|978.8|978.9|978.7|979.3|979.1|978.8|978.6|24
1651671280000|2022-05-04 13:34:40|979|978.8|979.4|979|979.4|979|978.9|978.8|0
1651671290000|2022-05-04 13:34:50|979.3|979.1|979.5|979.2|979.5|979.2|979.3|979|0
1651671300000|2022-05-04 13:35:00|979.4|979.1|980.4|980.1|980.4|980.1|979.3|979|10158
1651671310000|2022-05-04 13:35:10|980.3|980.2|980.2|980|980.4|980.2|980.2|979.8|2646
1651671320000|2022-05-04 13:35:20|980.3|980.1|980.7|980.3|981|980.8|980.3|980|11387
1651671330000|2022-05-04 13:35:30|980.6|980.2|980.9|980.5|980.9|980.5|980.5|980.2|0
1651671340000|2022-05-04 13:35:40|980.8|980.4|980.4|980|980.8|980.4|980.3|980|1601
1651671350000|2022-05-04 13:35:50|980.3|979.9|980.3|980.1|980.4|980.1|980.2|979.8|0
1651671360000|2022-05-04 13:36:00|980.4|980.2|981|980.8|981|980.8|980.3|980.1|69
1651671370000|2022-05-04 13:36:10|980.9|980.6|981.2|980.8|981.4|981.1|980.9|980.5|576
1651671380000|2022-05-04 13:36:20|981.1|980.7|981.3|980.9|981.4|981.1|981.1|980.7|700
1651671390000|2022-05-04 13:36:30|981.2|980.8|980.7|980.4|981.2|980.8|980.7|980.3|1105
1651671400000|2022-05-04 13:36:40|980.8|980.5|980.7|980.4|981.3|981.1|980.6|980.3|5167
1651671410000|2022-05-04 13:36:50|980.8|980.3|980.7|980.4|980.8|980.4|980.7|980.3|0
1651671420000|2022-05-04 13:37:00|980.8|980.3|980.9|980.5|981|980.6|980.7|980.3|0
1651671430000|2022-05-04 13:37:10|981|980.6|980.7|980.3|981.1|980.7|980.6|980.3|415
1651671440000|2022-05-04 13:37:20|980.8|980.4|980.7|980.4|980.9|980.6|980.7|980.3|0
1651671450000|2022-05-04 13:37:30|980.8|980.5|980.8|980.5|980.8|980.5|980.7|980.5|0
1651671460000|2022-05-04 13:37:40|980.7|980.4|980.8|980.5|980.8|980.5|980.7|980.3|0
1651671470000|2022-05-04 13:37:50|980.7|980.4|980.8|980.4|980.8|980.5|980.5|980.3|2495
1651671480000|2022-05-04 13:38:00|980.7|980.5|980.4|980.2|980.7|980.5|980.3|979.9|4207
1651671490000|2022-05-04 13:38:10|980.3|980.1|980.4|980.1|980.4|980.2|980.3|979.9|0
1651671500000|2022-05-04 13:38:20||980.2||980.1||980.3||980|17
1651671510000|2022-05-04 13:38:30|980.5|980|980.9|980.6|981|980.7|980.4|980|3022
1651671520000|2022-05-04 13:38:40|981|980.7|981.6|981.3|981.6|981.3|981|980.7|5046
1651671530000|2022-05-04 13:38:50|981.7|981.2|981.9|981.5|981.9|981.6|981.6|981.2|20
1651671540000|2022-05-04 13:39:00|981.8|981.6|981.9|981.6|982.2|981.9|981.8|981.6|279
1651671550000|2022-05-04 13:39:10|981.8|981.5|981.6|981.4|981.8|981.5|981.5|981.4|5349
1651671560000|2022-05-04 13:39:20|981.7|981.5|982|981.8|982.1|981.8|981.5|981.5|3291
1651671570000|2022-05-04 13:39:30|982.1|981.9|982.5|982.2|982.6|982.3|982.1|981.9|12651
1651671580000|2022-05-04 13:39:40|982.6|982.3|982.7|982.3|982.8|982.5|982.6|982.2|538
1651671590000|2022-05-04 13:39:50|982.8|982.4|982.4|982|983.1|982.8|982.4|982|251
1651671600000|2022-05-04 13:40:00|982.3|982.1|982.1|981.7|982.4|982.1|981.9|981.5|6065
1651671610000|2022-05-04 13:40:10|982|981.6|982|981.7|982.1|981.8|981.8|981.5|50
1651671620000|2022-05-04 13:40:20|981.9|981.8|981.9|981.6|982|981.8|981.7|981.4|500
1651671630000|2022-05-04 13:40:30|982|981.7|982.8|982.4|982.8|982.5|982|981.6|4837
1651671640000|2022-05-04 13:40:40|982.9|982.5|982.8|982.6|983|982.6|982.8|982.4|0
1651671650000|2022-05-04 13:40:50|982.9|982.5|982.8|982.4|983|982.5|982.7|982.4|2018
1651671660000|2022-05-04 13:41:00|982.9|982.5|983.2|982.8|983.2|982.9|982.8|982.5|0
1651671670000|2022-05-04 13:41:10|983.1|982.7|983.4|983.1|983.9|983.5|983.1|982.7|6699
1651671680000|2022-05-04 13:41:20|983.5|983.2|982.8|982.5|983.7|983.4|982.8|982.5|590
1651671690000|2022-05-04 13:41:30|982.9|982.6|983.3|982.9|983.4|983.2|982.9|982.5|3350
1651671700000|2022-05-04 13:41:40|983.4|983|983.6|983.3|984|983.7|983.3|983|19700
1651671710000|2022-05-04 13:41:50|983.5|983.2|983.6|983.2|983.6|983.3|983.1|982.8|6425
1651671720000|2022-05-04 13:42:00|983.5|983.1|983.5|983.2|983.7|983.3|983.3|983|425
1651671730000|2022-05-04 13:42:10|983.4|983.1|983.5|983.2|983.8|983.5|983.4|983.1|5178
1651671740000|2022-05-04 13:42:20|983.4|983.1|984|983.8|984.2|984|983.4|983.1|2258
1651671750000|2022-05-04 13:42:30|983.9|983.7|983.7|983.4|984|983.7|983.6|983.3|965
1651671760000|2022-05-04 13:42:40|983.8|983.5|984.1|983.7|984.1|983.8|983.8|983.5|25
1651671770000|2022-05-04 13:42:50|984|983.8|984.4|984|984.6|984.2|984|983.8|4386
1651671780000|2022-05-04 13:43:00|984.5|984.1|984.3|984|984.7|984.3|984.3|984|0
1651671790000|2022-05-04 13:43:10|984.5|984.1|985.6|985.2|985.6|985.2|984.5|984.1|2580
1651671800000|2022-05-04 13:43:20|985.7|985.3|985.6|985.2|985.8|985.4|985.5|985.2|566
1651671810000|2022-05-04 13:43:30|985.5|985.1|985|984.6|985.5|985.1|985|984.6|14097
1651671820000|2022-05-04 13:43:40|984.9|984.5|984.3|984.1|984.9|984.5|984.3|984|0
1651671830000|2022-05-04 13:43:50|984.5|984.2|985.7|985.3|985.7|985.3|984.4|984|16914
1651671840000|2022-05-04 13:44:00|985.6|985.2|985.8|985.4|986|985.5|985.5|985.1|835
1651671850000|2022-05-04 13:44:10|985.9|985.5|986.5|986|986.5|986|985.9|985.5|289
1651671860000|2022-05-04 13:44:20|986.6|986.1|986.2|985.9|986.6|986.1|986.1|985.8|2055
1651671870000|2022-05-04 13:44:30||985.8||985.8||985.8||985.8|0
1651671880000|2022-05-04 13:44:40||985.9||985.9||985.9||985.8|0
1651671910000|2022-05-04 13:45:10|986.1|986|986.2|985.9|986.2|986|986.1|985.9|0
1651671920000|2022-05-04 13:45:20|986.1|986|986|985.9|986.2|986|986|985.9|508
1651671930000|2022-05-04 13:45:30|985.9|985.8|985.8|985.5|985.9|985.8|985.7|985.5|13265
1651671940000|2022-05-04 13:45:40|985.7|985.4|985.7|985.3|985.7|985.5|985.5|985.1|1407
1651671950000|2022-05-04 13:45:50|985.6|985.4|985.7|985.5|985.7|985.5|985.6|985.3|0
1651671960000|2022-05-04 13:46:00|985.8|985.6|986|985.6|986.4|986.1|985.8|985.5|10420
1651671970000|2022-05-04 13:46:10|986.1|985.7|986.1|985.8|986.3|985.9|985.9|985.6|65
1651671980000|2022-05-04 13:46:20|986.2|985.9|986.2|985.9|986.2|985.9|986.1|985.7|0
1651671990000|2022-05-04 13:46:30|986.1|985.8|986|985.8|986.1|985.9|986|985.6|384
1651672000000|2022-05-04 13:46:40|985.9|985.6|986.1|985.8|986.1|985.8|985.6|985.2|2147
1651672010000|2022-05-04 13:46:50|986|985.7|985.9|985.5|986.1|985.8|985.7|985.4|1734
1651672020000|2022-05-04 13:47:00|985.8|985.4|986|985.6|986|985.8|985.5|985.2|6307
1651672030000|2022-05-04 13:47:10|985.9|985.5|985.8|985.4|985.9|985.6|985.5|985.1|1028
1651672040000|2022-05-04 13:47:20|985.7|985.5|985.5|985.2|985.7|985.6|985.4|985|330
1651672050000|2022-05-04 13:47:30|985.4|985|984.8|984.5|985.4|985.1|984.8|984.5|1495
1651672060000|2022-05-04 13:47:40|984.7|984.4|984.2|983.9|984.8|984.5|984.1|983.8|8492
1651672070000|2022-05-04 13:47:50|984.3|984|983.8|983.5|984.4|984.2|983.8|983.4|3813
1651672080000|2022-05-04 13:48:00|983.9|983.6|983.9|983.6|984.2|983.9|983.9|983.6|355
1651672090000|2022-05-04 13:48:10|984|983.5|984|983.8|984.2|983.9|984|983.5|350
1651672100000|2022-05-04 13:48:20|984.1|983.9|984.8|984.5|984.8|984.5|984.1|983.9|1901
1651672110000|2022-05-04 13:48:30|984.7|984.6|984.9|984.7|985|984.8|984.7|984.6|0
1651672120000|2022-05-04 13:48:40|984.8|984.6|985.5|985.2|985.7|985.3|984.8|984.4|6554
1651672130000|2022-05-04 13:48:50|985.4|985.1|985.8|985.4|986|985.6|985.3|984.9|10608
1651672140000|2022-05-04 13:49:00|985.9|985.5|986.5|986.1|986.9|986.5|985.9|985.5|7446
1651672150000|2022-05-04 13:49:10|986.6|986.2|986.8|986.4|986.9|986.5|986.5|986.2|2069
1651672160000|2022-05-04 13:49:20|986.7|986.3|987|986.6|987|986.7|986.2|986.1|36172
1651672170000|2022-05-04 13:49:30|987.1|986.7|986.8|986.5|987.1|986.7|986.7|986.3|3247
1651672180000|2022-05-04 13:49:40|986.9|986.6|987|986.6|987|986.7|986.7|986.3|158
1651672190000|2022-05-04 13:49:50|986.9|986.5|986.7|986.4|987.2|986.9|986.7|986.4|4743
1651672200000|2022-05-04 13:50:00|986.6|986.3|986.8|986.5|987|986.7|986.6|986.3|1347
1651672210000|2022-05-04 13:50:10|986.7|986.4|986.5|986.1|986.7|986.4|986.2|985.9|16130
1651672220000|2022-05-04 13:50:20|986.4|986|986.5|986.1|986.5|986.2|986.3|985.9|3075
1651672230000|2022-05-04 13:50:30|986.6|986.2|986.4|986|987.1|986.8|986.4|986|12138
1651672240000|2022-05-04 13:50:40|986.5|986.1|986.4|986.2|986.6|986.2|986.3|985.9|674
1651672250000|2022-05-04 13:50:50|986.3|986.1|986|985.6|986.4|986.2|986|985.6|528
1651672260000|2022-05-04 13:51:00|986.1|985.7|986|985.6|986.1|985.8|985.8|985.5|0
1651672270000|2022-05-04 13:51:10|986.1|985.7|985.7|985.5|986.3|986|985.7|985.5|758
1651672280000|2022-05-04 13:51:20|985.8|985.3|985|984.7|985.8|985.4|985|984.6|2327
1651672290000|2022-05-04 13:51:30|985.1|984.8|985.2|984.9|985.4|985.1|984.9|984.7|879
1651672300000|2022-05-04 13:51:40|985.3|984.8|985.6|985.3|985.8|985.6|985.2|984.8|5168
1651672310000|2022-05-04 13:51:50|985.5|985.4|985.6|985.2|985.8|985.4|985.4|985.2|1313
1651672320000|2022-05-04 13:52:00|985.5|985.1|985.5|985.1|985.6|985.3|985.1|985|10696
1651672330000|2022-05-04 13:52:10|985.4|985|985.4|985.1|985.7|985.3|985.2|984.9|1594
1651672340000|2022-05-04 13:52:20|985.5|985.2|985.6|985.4|985.6|985.4|985.4|985|0
1651672350000|2022-05-04 13:52:30|985.5|985.5|986|985.8|986|985.8|985.5|985.3|7860
1651672360000|2022-05-04 13:52:40|986.2|985.7|986.1|985.8|986.3|986|986|985.6|5495
1651672370000|2022-05-04 13:52:50|986|985.7|986.1|985.8|986.2|985.9|985.8|985.6|3643
1651672380000|2022-05-04 13:53:00|986|985.7|986.1|985.8|986.1|985.9|986|985.7|321
1651672390000|2022-05-04 13:53:10|986|985.7|986.1|985.8|986.1|985.9|986|985.7|986
1651672400000|2022-05-04 13:53:20|986|985.9|986.4|986.1|986.5|986.2|986|985.7|638
1651672410000|2022-05-04 13:53:30|986.5|986.2|986.8|986.5|986.8|986.5|986.5|986.2|2723
1651672420000|2022-05-04 13:53:40|986.9|986.6|986.9|986.5|987.5|987.1|986.9|986.5|5136
1651672430000|2022-05-04 13:53:50|986.8|986.6|986.6|986.3|986.9|986.6|986.6|986.3|246
1651672440000|2022-05-04 13:54:00|986.5|986.4|985.9|985.6|986.6|986.5|985.7|985.5|3052
1651672450000|2022-05-04 13:54:10|985.8|985.5|986.1|985.7|986.1|985.7|985.4|985.1|447
1651672460000|2022-05-04 13:54:20|986.2|985.8|985.7|985.3|986.2|985.9|985.6|985.3|968
1651672470000|2022-05-04 13:54:30|985.6|985.4|985.5|985.2|985.6|985.4|985.3|985.1|200
1651672480000|2022-05-04 13:54:40|985.6|985.3|985.4|985.2|985.7|985.4|985.3|985.2|8682
1651672490000|2022-05-04 13:54:50|985.5|985.3|985.8|985.4|986|985.7|985.4|985.2|2248
1651672500000|2022-05-04 13:55:00|985.7|985.3|985.6|985.2|985.7|985.4|985.4|985.2|544
1651672510000|2022-05-04 13:55:10|985.5|985.3|985.6|985.3|985.7|985.4|985.5|985.2|0
1651672520000|2022-05-04 13:55:20|985.7|985.4|985.5|985.3|985.7|985.4|985.5|985.3|0
1651672530000|2022-05-04 13:55:30|985.6|985.4|985.7|985.4|985.7|985.5|985.5|985.3|16
1651672540000|2022-05-04 13:55:40|985.6|985.3|985|984.9|985.6|985.3|985|984.8|5076
1651672550000|2022-05-04 13:55:50|985.1|985|985.3|984.9|985.5|985.2|985.1|984.9|3487
1651672560000|2022-05-04 13:56:00|985.2|985|985.3|985|985.4|985|985.1|984.9|0
1651672570000|2022-05-04 13:56:10|985.4|984.9|985.4|985|985.4|985.1|985.2|984.9|0
1651672580000|2022-05-04 13:56:20|985.5|985.1|985.4|985.2|985.6|985.3|985.4|985.1|0
1651672590000|2022-05-04 13:56:30|985.3|985.1|985.4|985.1|985.4|985.1|985.3|985|304
1651672600000|2022-05-04 13:56:40|985.3|985|985.6|985.3|985.8|985.5|985.2|984.9|2687
1651672610000|2022-05-04 13:56:50|985.5|985.2|985.5|985.2|985.7|985.3|985.3|985|628
1651672620000|2022-05-04 13:57:00|985.6|985.3|985.7|985.4|985.9|985.6|985.5|985.2|0
1651672630000|2022-05-04 13:57:10|985.8|985.5|985.9|985.6|985.9|985.6|985.7|985.4|0
1651672640000|2022-05-04 13:57:20|985.8|985.7|985.8|985.5|985.9|985.7|985.7|985.5|0
1651672650000|2022-05-04 13:57:30|985.7|985.6|985.6|985.3|985.8|985.6|985.5|985.3|1675
1651672660000|2022-05-04 13:57:40|985.7|985.4|985.2|984.9|985.7|985.4|985.1|984.9|220
1651672670000|2022-05-04 13:57:50|985.3|985|985.1|984.7|985.4|985.1|984.9|984.7|2405
1651672680000|2022-05-04 13:58:00|985|984.6|984.9|984.6|985.1|984.8|984.7|984.4|528
1651672690000|2022-05-04 13:58:10|985|984.7|985.2|984.9|985.3|985|984.5|984.2|19448
1651672700000|2022-05-04 13:58:20|985.1|984.8|985|984.8|985.1|984.8|984.9|984.7|2564
1651672710000|2022-05-04 13:58:30|984.9|984.7|985|984.8|985.6|985.3|984.8|984.6|18834
1651672720000|2022-05-04 13:58:40|984.9|984.7|984.9|984.6|985|984.7|984.8|984.4|3351
1651672740000|2022-05-04 13:59:00|984.8|984.5|984.6|984.4|984.8|984.6|984.5|984.3|5061
1651672750000|2022-05-04 13:59:10|984.5|984.3|984.3|984.1|984.5|984.3|984.3|984.1|622
1651672760000|2022-05-04 13:59:20|984.2|984|984.4|984.2|984.6|984.3|984|983.7|19931
1651672770000|2022-05-04 13:59:30|984.5|984.3|984.5|984.3|984.5|984.3|984.5|984.2|0
1651672780000|2022-05-04 13:59:40|984.4|984.2|984.4|984.2|984.4|984.2|984.4|984.1|0
1651672790000|2022-05-04 13:59:50|984.5|984.3|984.5|984.3|984.5|984.3|984.5|984.3|0
1651672800000|2022-05-04 14:00:00|984.7|984.4|984.8|984.4|985|984.5|984.7|984.4|1339
1651672810000|2022-05-04 14:00:10|984.7|984.7|984.8|984.5|985.1|984.9|984.4|984.1|14107
1651672820000|2022-05-04 14:00:20|984.9|984.4|984.6|984.3|984.9|984.4|984.1|983.8|4068
1651672830000|2022-05-04 14:00:30|984.7|984.4|984|983.7|984.8|984.4|983.9|983.7|4724
1651672840000|2022-05-04 14:00:40|983.9|983.6|984.1|983.8|984.3|984|983.8|983.5|6771
1651672850000|2022-05-04 14:00:50|984.2|983.9|984.2|983.8|984.4|984|984.1|983.8|0
1651672860000|2022-05-04 14:01:00|984.1|983.9|984|983.8|984.2|983.9|983.9|983.7|3140
1651672870000|2022-05-04 14:01:10|984.1|983.9|984.2|983.9|984.6|984.3|984|983.8|21290
1651672880000|2022-05-04 14:01:20|984.1|983.8|984.3|984|984.4|984.2|984.1|983.8|22596
1651672890000|2022-05-04 14:01:30|984.2|983.9|984.7|984.3|984.7|984.4|984|983.7|10974
1651672900000|2022-05-04 14:01:40|984.6|984.2|984.7|984.3|984.7|984.3|984.5|984.2|0
1651672910000|2022-05-04 14:01:50|984.8|984.4|984.9|984.5|984.9|984.6|984.8|984.4|2319
1651672920000|2022-05-04 14:02:00|985|984.6|985.4|985|985.9|985.5|985|984.6|8471
1651672930000|2022-05-04 14:02:10|985.5|985.1|986.1|985.9|986.4|986.1|985.5|985.1|1421
1651672940000|2022-05-04 14:02:20|986.2|986|986.6|986.2|986.6|986.3|986.2|985.9|0
1651672950000|2022-05-04 14:02:30|986.5|986.1|985.6|985.3|986.5|986.1|985.4|985.1|13139
1651672960000|2022-05-04 14:02:40|985.5|985.2|985|984.7|985.5|985.3|984.9|984.6|1648
1651672970000|2022-05-04 14:02:50|984.9|984.8|985.2|984.9|985.4|985.1|984.8|984.5|5826
1651672980000|2022-05-04 14:03:00|985.3|984.7|984.7|984.5|985.3|984.7|984.7|984.4|570
1651672990000|2022-05-04 14:03:10|984.6|984.4|984.4|984.2|984.6|984.4|984.4|984.2|1
1651673000000|2022-05-04 14:03:20|984.3|984.1|984.2|983.9|984.3|984.1|983.9|983.6|655
1651673010000|2022-05-04 14:03:30|984.1|983.8|984|983.7|984.1|983.9|984|983.7|0
1651673020000|2022-05-04 14:03:40|984.1|983.8|984.1|983.9|984.2|983.9|984.1|983.8|0
1651673030000|2022-05-04 14:03:50|984.2|984|984.8|984.5|984.8|984.6|984.2|984|562
1651673040000|2022-05-04 14:04:00|984.7|984.4|984.8|984.4|984.9|984.6|984.6|984.4|252
1651673050000|2022-05-04 14:04:10|984.9|984.5|984.7|984.4|985|984.7|984.7|984.4|3184
1651673060000|2022-05-04 14:04:20|984.6|984.3|984.3|984.1|984.6|984.3|984.1|984|2406
1651673070000|2022-05-04 14:04:30|984.2|984|984.3|984|984.3|984.1|984|983.8|28162
1651673080000|2022-05-04 14:04:40|984.2|983.9|984.5|984.3|984.7|984.5|984.2|983.9|20722
1651673090000|2022-05-04 14:04:50|984.6|984.4|984.2|984|984.7|984.4|984.2|983.9|4668
1651673100000|2022-05-04 14:05:00|984.3|983.9|984.2|983.9|984.3|984.1|984.1|983.9|0
1651673110000|2022-05-04 14:05:10|984.1|983.8|983.2|982.9|984.1|983.8|982.9|982.8|7640
1651673120000|2022-05-04 14:05:20|983.3|983|983.3|983|983.6|983.3|983.3|983|6282
1651673130000|2022-05-04 14:05:30|983.2|983.1|983.4|983.1|983.4|983.1|982.9|982.8|818
1651673140000|2022-05-04 14:05:40|983.5|983.2|983.2|982.9|983.9|983.6|983.1|982.8|2069
1651673150000|2022-05-04 14:05:50|983.1|982.8|982.9|982.8|983.4|983.2|982.9|982.8|18080
1651673160000|2022-05-04 14:06:00|983|982.9|983.1|982.8|983.2|982.9|982.9|982.8|1072
1651673170000|2022-05-04 14:06:10|983|982.9|983.7|983.4|983.9|983.5|982.9|982.9|6716
1651673180000|2022-05-04 14:06:20|983.6|983.3|983.5|983.2|983.7|983.4|983.5|983.2|992
1651673190000|2022-05-04 14:06:30|983.6|983.3|983.6|983.2|983.6|983.3|983.3|983|4676
1651673200000|2022-05-04 14:06:40|983.5|983.3|983.5|983.2|983.5|983.4|983.4|983|0
1651673210000|2022-05-04 14:06:50|983.6|983.3|983.8|983.6|984.1|983.8|983.6|983.3|2079
1651673220000|2022-05-04 14:07:00|983.7|983.5|983.6|983.3|983.7|983.5|983.5|983.1|847
1651673230000|2022-05-04 14:07:10|983.5|983.2|983.1|982.8|983.5|983.2|983.1|982.8|0
1651673240000|2022-05-04 14:07:20|983.2|982.9|983.3|983|983.3|983|983.1|982.8|0
1651673250000|2022-05-04 14:07:30|983.2|982.9|982.5|982.2|983.2|982.9|982.5|982.2|5447
1651673260000|2022-05-04 14:07:40|982.6|982.3|982.5|982.2|982.6|982.3|982.5|982.2|0
1651673270000|2022-05-04 14:07:50|982.7|982.3|982.5|982.2|982.9|982.5|982.5|982.2|579
1651673280000|2022-05-04 14:08:00|982.4|982.1|982|981.7|982.5|982.2|982|981.6|480
1651673290000|2022-05-04 14:08:10|982.1|981.6|981.8|981.5|982.1|981.7|981.8|981.4|0
1651673300000|2022-05-04 14:08:20|981.9|981.6|981.6|981.4|982|981.7|981.6|981.3|0
1651673310000|2022-05-04 14:08:30|981.7|981.5|981.8|981.6|981.8|981.6|981.6|981.3|0
1651673320000|2022-05-04 14:08:40|981.9|981.7|982|981.8|982.1|981.8|981.9|981.7|1672
1651673330000|2022-05-04 14:08:50|982.1|981.7|982.1|981.8|982.3|982|982|981.7|24
1651673340000|2022-05-04 14:09:00|982.2|981.7|982.5|982.2|982.5|982.2|982.1|981.7|8351
1651673350000|2022-05-04 14:09:10|982.4|982.1|982.6|982.3|982.7|982.4|982.4|982|4058
1651673360000|2022-05-04 14:09:20|982.5|982.2|982.9|982.6|982.9|982.7|982.3|982.1|5954
1651673370000|2022-05-04 14:09:30|983|982.7|983|982.7|983|982.7|982.7|982.4|15433
1651673380000|2022-05-04 14:09:40|982.9|982.8|982.4|982.2|982.9|982.8|982.2|981.9|3661
1651673390000|2022-05-04 14:09:50|982.6|982.3|983|982.9|983|982.9|982.4|982.1|679
1651673400000|2022-05-04 14:10:00|983.1|982.8|982.8|982.5|983.2|982.9|982.6|982.3|5677
1651673410000|2022-05-04 14:10:10|982.9|982.6|983.2|982.9|983.3|983|982.9|982.6|46
1651673420000|2022-05-04 14:10:20|983.3|983|983.6|983.3|983.6|983.3|983.2|982.9|3414
1651673430000|2022-05-04 14:10:30|983.7|983.4|983.8|983.5|983.9|983.5|983.6|983.3|0
1651673440000|2022-05-04 14:10:40|983.7|983.6|984.2|983.9|984.3|984.1|983.7|983.4|25913
1651673450000|2022-05-04 14:10:50|984.3|983.8|984.9|984.6|984.9|984.6|984.3|983.8|12445
1651673460000|2022-05-04 14:11:00|984.8|984.5|984.3|984.2|984.8|984.5|984.2|983.9|9477
1651673470000|2022-05-04 14:11:10|984.4|984.1|984.4|984.1|984.5|984.3|984.3|984|700
1651673480000|2022-05-04 14:11:20|984.3|984|984.4|984.2|984.4|984.2|984.3|983.9|443
1651673490000|2022-05-04 14:11:30|984.5|984.3|984.4|984.1|984.8|984.5|984.3|984|1829
1651673500000|2022-05-04 14:11:40|984.5|984.2|984.8|984.5|984.9|984.6|984.4|984.1|6
1651673510000|2022-05-04 14:11:50|984.9|984.6|984.7|984.5|985|984.7|984.6|984.5|1960
1651673520000|2022-05-04 14:12:00|984.6|984.4|984.6|984.3|984.7|984.4|984.3|984.1|1274
1651673530000|2022-05-04 14:12:10|984.7|984.2|984.3|984|984.7|984.4|984.2|983.9|356
1651673540000|2022-05-04 14:12:20|984.4|984.1|984.5|984.3|984.6|984.3|984.4|984|2253
1651673550000|2022-05-04 14:12:30|984.4|984.2|984.3|984|984.5|984.2|984.2|983.9|350
1651673560000|2022-05-04 14:12:40|984.2|983.9|984.3|984|984.4|984.1|984.2|983.9|0
1651673570000|2022-05-04 14:12:50|984.2|983.9|984.3|984|984.5|984.1|984.1|983.8|4040
1651673580000|2022-05-04 14:13:00|984.4|984.1|984.6|984.3|984.6|984.4|984.3|984.1|25
1651673590000|2022-05-04 14:13:10|984.7|984.4|984.9|984.6|985.2|984.9|984.7|984.4|48
1651673600000|2022-05-04 14:13:20|985|984.7|984.7|984.4|985|984.7|984.7|984.4|0
1651673610000|2022-05-04 14:13:30|984.6|984.5|984.9|984.7|985.1|984.8|984.6|984.4|3898
1651673620000|2022-05-04 14:13:40|985|984.8|985.4|985|985.4|985|985|984.8|5460
1651673630000|2022-05-04 14:13:50|985.5|985.1|985.7|985.4|985.7|985.4|985.4|985.1|4563
1651673640000|2022-05-04 14:14:00|985.6|985.3|985.6|985.3|985.8|985.4|985.4|985.1|2792
1651673650000|2022-05-04 14:14:10|985.5|985.2|985.5|985.3|985.6|985.3|985.4|985.2|0
1651673660000|2022-05-04 14:14:20|985.4|985.2|985.4|985.1|985.4|985.2|985.3|985|49
1651673670000|2022-05-04 14:14:30|985.3|984.9|984.3|984|985.3|984.9|984.2|983.9|4025
1651673680000|2022-05-04 14:14:40|984.2|984.1|983.6|983.2|984.3|984.1|983.5|983.2|13830
1651673690000|2022-05-04 14:14:50|983.5|983.1|983.4|983.1|983.8|983.5|983.4|983.1|1721
1651673700000|2022-05-04 14:15:00|983.3|983|982.8|982.5|983.4|983.1|982.4|982.2|12321
1651673710000|2022-05-04 14:15:10|982.7|982.4|982.7|982.4|982.8|982.6|982.6|982.2|8
1651673720000|2022-05-04 14:15:20|982.6|982.3|981.9|981.6|982.6|982.3|981.9|981.6|1777
1651673730000|2022-05-04 14:15:30|981.8|981.5|981.6|981.3|981.9|981.6|981.5|981.2|4580
1651673740000|2022-05-04 14:15:40|981.7|981.2|981.8|981.5|981.9|981.6|981.3|981|1400
1651673750000|2022-05-04 14:15:50|981.9|981.6|982.8|982.5|982.8|982.5|981.9|981.6|5700
1651673760000|2022-05-04 14:16:00|982.7|982.4|982.5|982.2|983|982.7|982.5|982.2|1440
1651673770000|2022-05-04 14:16:10|982.6|982.3|983|982.7|983.1|982.8|982.5|982.3|1092
1651673780000|2022-05-04 14:16:20|983.1|982.8|983.3|983|983.3|983.1|983.1|982.8|1042
1651673790000|2022-05-04 14:16:30|983.4|983.1|983.8|983.5|983.8|983.5|983.4|983.1|1517
1651673800000|2022-05-04 14:16:40|983.9|983.4|983.8|983.5|983.9|983.6|983.5|983.1|302
1651673810000|2022-05-04 14:16:50|983.9|983.6|984.1|983.8|984.1|983.8|983.7|983.4|379
1651673820000|2022-05-04 14:17:00|984|983.7|984.1|983.7|984.2|983.9|984|983.7|0
1651673830000|2022-05-04 14:17:10|984|983.8|984.4|984.1|984.4|984.2|983.8|983.6|2043
1651673840000|2022-05-04 14:17:20|984.3|984|984.5|984.1|984.6|984.3|984.3|983.9|0
1651673850000|2022-05-04 14:17:30|984.4|984.2|984.8|984.5|984.8|984.5|984.4|984.1|201
1651673860000|2022-05-04 14:17:40|984.7|984.4|984.5|984.2|984.9|984.5|984.4|984.1|4086
1651673870000|2022-05-04 14:17:50|984.4|984.1|984.4|984.2|984.6|984.3|984.4|984.1|15
1651673880000|2022-05-04 14:18:00|984.3|984.1|984.3|984.1|984.4|984.2|984.3|984.1|47
1651673890000|2022-05-04 14:18:10|984.4|984.2|984.6|984.3|984.6|984.3|984.3|984.1|1102
1651673900000|2022-05-04 14:18:20|984.5|984.4|984.5|984.2|984.7|984.4|984.4|984.1|525
1651673910000|2022-05-04 14:18:30|984.4|984.1|984.2|984|984.4|984.1|984|983.7|2791
1651673920000|2022-05-04 14:18:40|984.3|984.1|985.2|985|985.3|985|984.3|984.1|5763
1651673930000|2022-05-04 14:18:50|985.1|984.9|984.6|984.2|985.1|984.9|984.5|984.1|1336
1651673940000|2022-05-04 14:19:00|984.5|984.1|984.1|983.9|984.5|984.2|983.9|983.6|1748
1651673950000|2022-05-04 14:19:10|984.2|984|984.8|984.5|985|984.8|984.2|983.9|2099
1651673960000|2022-05-04 14:19:20|984.9|984.4|985.1|984.8|985.1|984.9|984.8|984.4|11
1651673970000|2022-05-04 14:19:30|985|984.9|984.6|984.3|985.3|985|984.5|984.2|854
1651673980000|2022-05-04 14:19:40|984.7|984.2|984.8|984.5|984.8|984.6|984.6|984.2|9
1651673990000|2022-05-04 14:19:50|984.9|984.6|985.4|985.2|985.4|985.3|984.7|984.4|9781
1651674000000|2022-05-04 14:20:00|985.5|985.3|986.4|986.1|986.9|986.5|985.5|985.3|51587
1651674010000|2022-05-04 14:20:10|986.5|986.2|986.2|986|986.6|986.4|986.2|985.8|1196
1651674020000|2022-05-04 14:20:20|986.3|985.8|986.2|985.9|986.3|986|985.8|985.4|2400
1651674030000|2022-05-04 14:20:30|986.1|985.8|985.4|985.2|986.1|985.8|985.3|985.2|5658
1651674040000|2022-05-04 14:20:40|985.5|985.3|984.7|984.5|985.6|985.3|984.6|984.4|13234
1651674050000|2022-05-04 14:20:50|984.6|984.4|984.6|984.4|984.8|984.5|984.2|984|5437
1651674060000|2022-05-04 14:21:00|984.5|984.3|984.3|984|984.6|984.3|984.3|984|2292
1651674070000|2022-05-04 14:21:10|984.4|984.1|984.3|983.9|984.6|984.3|984.2|983.9|1823
1651674080000|2022-05-04 14:21:20|984.2|984|983.8|983.6|984.2|984|983.7|983.4|3565
1651674090000|2022-05-04 14:21:30|983.9|983.7|984.4|984.1|984.4|984.1|983.8|983.6|1307
1651674100000|2022-05-04 14:21:40|984.3|984|984.5|984.2|984.6|984.2|984.2|983.9|0
1651674110000|2022-05-04 14:21:50|984.4|984|984.4|984.2|984.4|984.2|984.1|983.8|7616
1651674120000|2022-05-04 14:22:00|984.3|984.1|984.7|984.4|984.7|984.4|984.2|983.9|732
1651674130000|2022-05-04 14:22:10|984.6||984.6||984.6||984.6||0
1651674140000|2022-05-04 14:22:20|984.5|984.3|984.5|984.2|984.5|984.3|984.4|984|350
1651674150000|2022-05-04 14:22:30|984.4|984.1|984.1|983.8|984.5|984.2|984.1|983.8|8415
1651674160000|2022-05-04 14:22:40|984.2|983.9|984.5|984.3|984.5|984.3|984.1|983.7|350
1651674170000|2022-05-04 14:22:50|984.4|984.2|983.9|983.6|984.4|984.2|983.9|983.6|23754
1651674180000|2022-05-04 14:23:00|984|983.7|983.9|983.7|984.4|984.3|983.9|983.6|9851
1651674190000|2022-05-04 14:23:10|984.1|983.8|984.1|983.8|984.2|983.9|983.8|983.6|1149
1651674200000|2022-05-04 14:23:20|984|983.9|984.1|983.9|984.3|984|984|983.7|95
1651674210000|2022-05-04 14:23:30|984.2|984|984.4|984|984.4|984.1|984.1|983.8|861
1651674220000|2022-05-04 14:23:40|984.3|984.1|984.6|984.3|984.8|984.5|984.3|984.1|354
1651674230000|2022-05-04 14:23:50|984.7|984.4|984.6|984.5|984.8|984.6|984.5|984.2|7
1651674240000|2022-05-04 14:24:00|984.8|984.6|985.1|984.8|985.1|984.8|984.7|984.5|1416
1651674250000|2022-05-04 14:24:10|985|984.9|985|984.9|985.3|985.1|984.9|984.7|61617
1651674260000|2022-05-04 14:24:20|984.9|984.8|985|984.7|985|984.8|984.8|984.5|8568
1651674270000|2022-05-04 14:24:30|984.9|984.6|984.9|984.6|985|984.7|984.6|984.5|413
1651674280000|2022-05-04 14:24:40|984.8|984.5|984.5|984.3|984.8|984.6|984.4|984.2|1138
1651674290000|2022-05-04 14:24:50|984.4|984.2|984.4|984.1|984.5|984.2|984.1|983.8|4215
1651674300000|2022-05-04 14:25:00|984.3|984.2|984.1|983.8|984.4|984.2|984|983.7|532
1651674310000|2022-05-04 14:25:10|984|983.7|984.2|983.9|984.4|984.1|983.9|983.7|13931
1651674320000|2022-05-04 14:25:20|984.3|983.8|984.8|984.5|984.9|984.5|984.3|983.8|499
1651674330000|2022-05-04 14:25:30|984.7|984.4|984.4|984.1|984.8|984.4|984.4|984|0
1651674340000|2022-05-04 14:25:40|984.5|984.2|984.5|984.2|984.5|984.2|984.4|984.1|0
1651674350000|2022-05-04 14:25:50|984.4|984.1|984.2|983.9|984.5|984.2|984.1|983.8|3555
1651674360000|2022-05-04 14:26:00|984.1|984|984.4|984.1|984.5|984.2|984|983.7|899
1651674370000|2022-05-04 14:26:10|984.5|984.2|984.6|984.3|984.7|984.5|984.5|984.1|100
1651674380000|2022-05-04 14:26:20|984.5|984.4|984.1|983.9|984.7|984.4|984|983.7|1786
1651674390000|2022-05-04 14:26:30|984.2|983.8|984.5|984.2|984.7|984.4|984.2|983.8|409
1651674400000|2022-05-04 14:26:40|984.4|984.1|984.4|984.2|984.6|984.2|984.4|984.1|2666
1651674410000|2022-05-04 14:26:50|984.5|984.3|984.4|984.2|984.6|984.4|984.4|984.1|118
1651674420000|2022-05-04 14:27:00|984.6|984.3|984.8|984.4|984.9|984.6|984.6|984.3|5763
1651674430000|2022-05-04 14:27:10|984.9|984.5|985|984.7|985|984.8|984.8|984.5|1814
1651674440000|2022-05-04 14:27:20|984.9|984.8|985|984.7|985|984.9|984.9|984.6|9830
1651674450000|2022-05-04 14:27:30|984.9|984.8|984.8|984.6|985|984.9|984.8|984.6|3409
1651674460000|2022-05-04 14:27:40|984.7|984.5|984.6|984.4|984.9|984.6|984.6|984.4|22264
1651674470000|2022-05-04 14:27:50|984.8|984.6|985|984.7|985|984.9|984.8|984.6|11727
1651674480000|2022-05-04 14:28:00|984.9|984.6|985|984.8|985|984.9|984.9|984.6|9575
1651674490000|2022-05-04 14:28:10|984.9|984.7|984.9|984.7|985|984.7|984.9|984.6|404
1651674500000|2022-05-04 14:28:20|985|984.6|984.9|984.8|985|984.8|984.9|984.6|0
1651674510000|2022-05-04 14:28:30|985|984.6|985|984.7|985|984.8|985|984.6|0
1651674520000|2022-05-04 14:28:40|984.9|984.8|985|984.8|985.1|984.9|984.9|984.7|50379
1651674530000|2022-05-04 14:28:50|984.9|984.9|984.9|984.6|985|984.9|984.7|984.6|8503
1651674540000|2022-05-04 14:29:00|984.8|984.7|985|984.7|985|984.7|984.8|984.6|4408
1651674550000|2022-05-04 14:29:10|984.9|984.6|985|984.8|985|984.8|984.9|984.6|0
1651674560000|2022-05-04 14:29:20|984.9|984.7|984.5|984.3|984.9|984.7|984.5|984.2|6813
1651674570000|2022-05-04 14:29:30|984.4|984.2|984.7|984.4|984.7|984.5|984.4|984.2|651
1651674580000|2022-05-04 14:29:40|984.6|984.3|984.6|984.4|984.6|984.4|984.6|984.3|0
1651674590000|2022-05-04 14:29:50|984.5|984.3|984.7|984.4|984.8|984.5|984.5|984.3|5932
1651674600000|2022-05-04 14:30:00|984.8|984.5|984.4|984.2|984.9|984.6|984.4|984.2|9637
1651674610000|2022-05-04 14:30:10|984.3|984.1|984.7|984.5|984.7|984.5|984.2|984.1|1714
1651674620000|2022-05-04 14:30:20|984.6|984.4|984.5|984.2|984.6|984.4|984.3|984.2|1451
1651674630000|2022-05-04 14:30:30|984.4|984.3|984.4|984.1|984.5|984.3|984.3|984.1|0
1651674640000|2022-05-04 14:30:40|984.5|984.2|984.7|984.4|984.7|984.5|984.4|984.2|412
1651674650000|2022-05-04 14:30:50|984.6|984.3|984.7|984.4|984.8|984.7|984.5|984.3|643
1651674660000|2022-05-04 14:31:00|984.6|984.5|984.7|984.5|984.7|984.5|984.6|984.4|531
1651674670000|2022-05-04 14:31:10|984.6|984.4|984.6|984.4|984.7|984.4|984.5|984.2|1
1651674680000|2022-05-04 14:31:20|984.5|984.3|984|983.8|984.6|984.4|983.9|983.6|1578
1651674690000|2022-05-04 14:31:30|983.9|983.7|984|983.7|984|983.8|983.9|983.7|0
1651674700000|2022-05-04 14:31:40|983.9|983.8|984.3|984|984.4|984.2|983.9|983.7|2223
1651674710000|2022-05-04 14:31:50|984.2|983.9|984.2|984|984.3|984|984|983.9|5000
1651674720000|2022-05-04 14:32:00|984.1|983.9|984.5|984.2|984.6|984.5|984.1|983.9|5202
1651674730000|2022-05-04 14:32:10|984.4|984.1|984|983.8|984.4|984.1|984|983.7|5668
1651674740000|2022-05-04 14:32:20|984.1|983.9|984.3|984|984.5|984.1|984.1|983.9|937
1651674750000|2022-05-04 14:32:30|984.2|984.1|984.8|984.5|985|984.9|984.2|983.9|35601
1651674760000|2022-05-04 14:32:40|984.9|984.6|984.7|984.4|984.9|984.6|984.6|984.4|9244
1651674770000|2022-05-04 14:32:50|984.8|984.5|984.5|984.3|984.8|984.5|984.5|984.3|4236
1651674780000|2022-05-04 14:33:00|984.6|984.4|984.6|984.3|984.7|984.4|984.6|984.3|6
1651674790000|2022-05-04 14:33:10|984.5|984.2|984.5|984.2|984.6|984.2|984.2|984|7558
1651674800000|2022-05-04 14:33:20|984.6|984.3|984.6|984.3|984.8|984.6|984.6|984.3|350
1651674810000|2022-05-04 14:33:30|984.7|984.4|984.7|984.4|984.8|984.6|984.4|984.3|4302
1651674820000|2022-05-04 14:33:40|984.8|984.5|984.8|984.4|984.9|984.6|984.7|984.3|0
1651674830000|2022-05-04 14:33:50|984.7|984.3|984.4|984.1|984.8|984.5|984.4|984.1|2839
1651674840000|2022-05-04 14:34:00|984.3|984.2|984.3|984.1|984.7|984.4|984.2|984|8957
1651674850000|2022-05-04 14:34:10|984.4|984|983.8|983.5|984.4|984.1|983.7|983.5|20671
1651674860000|2022-05-04 14:34:20|983.7|983.4|983.7|983.4|984|983.7|983.5|983.2|2621
1651674870000|2022-05-04 14:34:30|983.6|983.3|983.7|983.5|983.7|983.6|983.5|983.3|2726
1651674880000|2022-05-04 14:34:40|983.8|983.6|984.1|983.9|984.4|984.1|983.8|983.6|0
1651674890000|2022-05-04 14:34:50|984|983.8|984.1|983.8|984.2|984|983.9|983.6|7435
1651674900000|2022-05-04 14:35:00|984.2|983.9|984.2|983.9|984.3|984|984.1|983.8|127
1651674910000|2022-05-04 14:35:10|984.3|984|984.1|983.8|984.5|984.3|984|983.8|23591
1651674920000|2022-05-04 14:35:20|984.2|983.9|984.8|984.5|984.8|984.5|984.1|983.9|554
1651674930000|2022-05-04 14:35:30|984.9|984.6|984.7|984.4|984.9|984.6|984.6|984.3|908
1651674940000|2022-05-04 14:35:40|984.6|984.3|984.8|984.5|985|984.8|984.6|984.3|10930
1651674950000|2022-05-04 14:35:50|984.9|984.6|985|984.7|985|984.9|984.7|984.4|15711
1651674960000|2022-05-04 14:36:00|984.9|984.8|985|984.7|985|984.8|984.9|984.7|2559
1651674970000|2022-05-04 14:36:10|984.9|984.6|985|984.8|985|984.9|984.7|984.5|4459
1651674980000|2022-05-04 14:36:20|984.9|984.6|984.9|984.7|985|984.7|984.8|984.6|3728
1651674990000|2022-05-04 14:36:30|985|984.6|985|984.7|985|984.8|984.9|984.6|3613
1651675000000|2022-05-04 14:36:40|984.9|984.8|984.8|984.5|985|984.8|984.6|984.3|3950
1651675010000|2022-05-04 14:36:50|984.9|984.6|984.7|984.4|984.9|984.6|984.6|984.4|2341
1651675020000|2022-05-04 14:37:00|984.8|984.5|984.6|984.4|985|984.7|984.6|984.4|3036
1651675030000|2022-05-04 14:37:10|984.5|984.3|984.6|984.3|984.6|984.3|984.3|984.1|991
1651675040000|2022-05-04 14:37:20|984.7|984.4|985|984.6|985.8|985.6|984.7|984.4|157497
1651675050000|2022-05-04 14:37:30|984.9|984.5|984.6|984.3|984.9|984.6|984.6|984.3|6776
1651675060000|2022-05-04 14:37:40|984.7|984.4|984.2|983.9|984.7|984.4|984.2|983.9|798
1651675070000|2022-05-04 14:37:50|984.1|984|983.6|983.2|984.1|984|983.6|983.2|3840
1651675080000|2022-05-04 14:38:00|983.5|983.3|983.7|983.3|983.7|983.4|983.4|983.1|1373
1651675090000|2022-05-04 14:38:10|983.8|983.4|983.9|983.5|983.9|983.6|983.8|983.4|0
1651675100000|2022-05-04 14:38:20|984|983.6|984.1|983.9|984.1|983.9|984|983.6|179
1651675110000|2022-05-04 14:38:30|984.3|984|984.2|983.9|984.3|984.1|984.1|983.8|2475
1651675120000|2022-05-04 14:38:40|984.3|984|984.1|983.8|984.3|984.1|983.8|983.6|21718
1651675130000|2022-05-04 14:38:50|984|983.7|984|983.7|984.2|984|983.6|983.3|42329
1651675140000|2022-05-04 14:39:00|983.9|983.6|983.9|983.6|983.9|983.6|983.7|983.5|15
1651675150000|2022-05-04 14:39:10|983.8|983.5|984.4|984.1|984.6|984.4|983.8|983.5|36245
1651675160000|2022-05-04 14:39:20|984.5|984.2|984.8|984.4|984.8|984.6|984.5|984.2|4230
1651675170000|2022-05-04 14:39:30|984.7|984.3|984.7|984.4|984.7|984.4|984.6|984.3|500
1651675180000|2022-05-04 14:39:40|984.8|984.3|984.9|984.5|985|984.7|984.7|984.3|1696
1651675190000|2022-05-04 14:39:50|985|984.6|985|984.7|985.1|984.8|984.9|984.6|0
1651675200000|2022-05-04 14:40:00|985.1|984.8|985|984.7|985.1|984.8|984.6|984.3|12711
1651675210000|2022-05-04 14:40:10|985.1|984.6|984.9|984.6|985.2|985|984.9|984.6|32882
1651675220000|2022-05-04 14:40:20|985|984.7|985|984.7|985|984.9|984.7|984.5|16976
1651675230000|2022-05-04 14:40:30|984.9|984.8|984.8|984.5|985|984.9|984.7|984.5|8483
1651675240000|2022-05-04 14:40:40|984.9|984.6|984.8|984.6|984.9|984.6|984.8|984.5|0
1651675250000|2022-05-04 14:40:50|984.9|984.7|985|984.9|985|984.9|984.9|984.7|46333
1651675260000|2022-05-04 14:41:00|985.1|984.8|985.8|985.5|985.8|985.5|985.1|984.8|40158
1651675270000|2022-05-04 14:41:10|985.7|985.4|985.3|985|985.7|985.4|985.2|984.9|11053
1651675280000|2022-05-04 14:41:20|985.4|985.1|985.5|985.2|985.8|985.5|985.3|985.1|1368
1651675290000|2022-05-04 14:41:30|985.4|985.1|985.9|985.6|985.9|985.6|985.4|985.1|0
1651675300000|2022-05-04 14:41:40|985.8|985.5|985.7|985.5|985.9|985.5|985.7|985.3|0
1651675310000|2022-05-04 14:41:50|985.6|985.4|985.5|985.2|985.8|985.4|985.5|985.2|1205
1651675320000|2022-05-04 14:42:00|985.6|985.3|985.4|985.2|985.6|985.3|985.1|984.8|10130
1651675330000|2022-05-04 14:42:10|985.5|985.3|985.6|985.4|985.6|985.4|985.5|985.2|2573
1651675340000|2022-05-04 14:42:20|985.7|985.5|985.6|985.3|985.9|985.6|985.5|985.2|0
1651675350000|2022-05-04 14:42:30|985.7|985.4|985.4|985.2|985.7|985.4|985.3|985|0
1651675360000|2022-05-04 14:42:40|985.3|985.1|985.2|984.9|985.4|985.1|985.1|984.8|629
1651675370000|2022-05-04 14:42:50|985.3|985|985.3|985|985.4|985.1|985.3|984.9|949
1651675380000|2022-05-04 14:43:00|985.2|984.9|985.6|985.2|985.6|985.3|985.2|984.9|1472
1651675390000|2022-05-04 14:43:10|985.5|985.3|985.2|985|985.5|985.4|985.2|985|2911
1651675400000|2022-05-04 14:43:20|985.1|984.9|985.1|984.9|985.2|984.9|985|984.8|1727
1651675410000|2022-05-04 14:43:30|985|984.8|985.5|985.2|985.5|985.3|985|984.7|8830
1651675420000|2022-05-04 14:43:40|985.4|985.1|985.8|985.4|985.8|985.5|985.4|985.1|0
1651675430000|2022-05-04 14:43:50|985.7|985.3|985.4|985.1|985.8|985.5|985.4|985|2265
1651675440000|2022-05-04 14:44:00|985.5|985|985.5|985.2|985.6|985.3|985.5|985|0
1651675450000|2022-05-04 14:44:10|985.4|985.3|985.6|985.4|985.6|985.4|985.3|985.1|41
1651675460000|2022-05-04 14:44:20|985.7|985.5|985.6|985.3|985.7|985.5|985.6|985.3|2116
1651675470000|2022-05-04 14:44:30|985.7|985.4|985.7|985.5|985.7|985.5|985.7|985.4|0
1651675480000|2022-05-04 14:44:40|985.8|985.6|985.7|985.4|986|985.8|985.7|985.4|4630
1651675490000|2022-05-04 14:44:50|985.8|985.5|985.7|985.4|985.8|985.6|985.7|985.4|5356
1651675500000|2022-05-04 14:45:00|985.8|985.5|985.8|985.4|985.8|985.5|985.6|985.3|2560
1651675510000|2022-05-04 14:45:10|985.7|985.3|986|985.8|986|985.9|985.7|985.3|5905
1651675520000|2022-05-04 14:45:20|986.1|985.9|986|985.7|986.2|986.1|986|985.7|3793
1651675530000|2022-05-04 14:45:30|985.9|985.8|985.9|985.6|985.9|985.9|985.7|985.4|22746
1651675540000|2022-05-04 14:45:40|985.8|985.5|985.3|985|985.8|985.5|985.3|984.9|4610
1651675550000|2022-05-04 14:45:50|985.2|985.1|985|984.8|985.2|985.1|985|984.7|0
1651675560000|2022-05-04 14:46:00|985.1|984.9|985.4|985.1|985.5|985.2|985.1|984.9|3777
1651675570000|2022-05-04 14:46:10|985.5|985.2|985.4|985.1|985.5|985.3|985.4|985.1|0
1651675580000|2022-05-04 14:46:20|985.3|985.2|985.3|985.1|985.3|985.2|985.3|985.1|0
1651675590000|2022-05-04 14:46:30|985.2|985|985.7|985.4|985.8|985.4|985.2|985|1184
1651675600000|2022-05-04 14:46:40|985.6|985.5|985.7|985.5|985.7|985.5|985.5|985.4|2000
1651675610000|2022-05-04 14:46:50|985.6|985.4|986|985.7|986|985.7|985.5|985.4|1047
1651675620000|2022-05-04 14:47:00|985.9|985.8|985.9|985.5|985.9|985.8|985.6|985.4|3
1651675630000|2022-05-04 14:47:10|985.8|985.6|985.8|985.5|985.9|985.7|985.7|985.5|958
1651675640000|2022-05-04 14:47:20|985.7|985.4|985.5|985.2|985.7|985.4|985.5|985.2|0
1651675650000|2022-05-04 14:47:30|985.4|985.3|985.8|985.5|985.8|985.6|985.4|985.2|5258
1651675660000|2022-05-04 14:47:40|985.7|985.4|985.5|985.2|985.7|985.4|985.3|985.1|749
1651675670000|2022-05-04 14:47:50|985.4|985.1|985.3|985|985.6|985.3|985.1|984.9|3981
1651675680000|2022-05-04 14:48:00|985.2|984.9|985.2|984.9|985.3|985.1|985|984.7|4384
1651675690000|2022-05-04 14:48:10|985.3|985|985.3|984.9|985.3|985|985|984.7|13363
1651675700000|2022-05-04 14:48:20|985.2|985|985.2|984.9|985.3|985.1|985.1|984.9|23884
1651675710000|2022-05-04 14:48:30|985.3|985|985.4|985.1|985.4|985.2|985.2|985|1026
1651675720000|2022-05-04 14:48:40|985.3|985|985.6|985.4|985.6|985.4|985.3|985|5154
1651675730000|2022-05-04 14:48:50|985.5|985.2|985.3|985|985.6|985.2|985.3|985|368
1651675740000|2022-05-04 14:49:00|985.2|984.9|985|984.7|985.2|984.9|984.9|984.6|11925
1651675750000|2022-05-04 14:49:10|984.9|984.6|985|984.8|985|984.8|984.9|984.6|2561
1651675760000|2022-05-04 14:49:20|985.1|984.9|985.1|984.9|985.4|985.1|985|984.7|5631
1651675770000|2022-05-04 14:49:30|985|984.8|985.1|984.9|985.1|984.9|984.9|984.7|0
1651675780000|2022-05-04 14:49:40|985|984.8|985.2|984.8|985.3|985|985|984.7|1694
1651675790000|2022-05-04 14:49:50|985.1|984.9|985.1|984.9|985.3|985|984.9|984.8|318
1651675800000|2022-05-04 14:50:00|985|984.8|985.1|984.9|985.1|984.9|984.8|984.7|2620
1651675810000|2022-05-04 14:50:10||984.8||984.9||985||984.8|448
1651675820000|2022-05-04 14:50:20|985|984.8|985.3|985|985.3|985.1|984.9|984.7|3078
1651675830000|2022-05-04 14:50:30|985.2|985.1|984.9|984.6|985.3|985.1|984.8|984.5|528
1651675840000|2022-05-04 14:50:40|985|984.7|984.8|984.5|985|984.7|984.7|984.5|1771
1651675850000|2022-05-04 14:50:50|984.7|984.4|984.7|984.4|984.8|984.6|984.5|984.3|3231
1651675860000|2022-05-04 14:51:00|984.6|984.3|984.7|984.4|984.7|984.6|984.4|984.2|1331
1651675870000|2022-05-04 14:51:10|984.6|984.3|984.7|984.5|984.7|984.6|984.5|984.3|2052
1651675880000|2022-05-04 14:51:20|984.8|984.6|985|984.7|985|984.8|984.8|984.6|802
1651675890000|2022-05-04 14:51:30||984.8||984.7||984.8||984.7|0
1651675900000|2022-05-04 14:51:40||984.8||984.7||984.8||984.7|0
1651675910000|2022-05-04 14:51:50|984.9|984.6|984.7|984.5|984.9|984.7|984.6|984.3|3406
1651675920000|2022-05-04 14:52:00|984.6|984.4|984.6|984.3|984.6|984.5|984.4|984.2|2803
1651675930000|2022-05-04 14:52:10|984.7|984.4|984.6|984.3|984.7|984.5|984.5|984.3|0
1651675940000|2022-05-04 14:52:20|984.7|984.4|984.7|984.4|984.7|984.5|984.7|984.4|0
1651675950000|2022-05-04 14:52:30|984.6|984.5|984.7|984.6|984.7|984.6|984.6|984.4|0
1651675960000|2022-05-04 14:52:40|984.9|984.7|985|984.8|985.2|984.9|984.8|984.7|4386
1651675970000|2022-05-04 14:52:50|984.9|984.7|984.9|984.7|984.9|984.8|984.8|984.7|76
1651675980000|2022-05-04 14:53:00|985|984.8|985|984.8|985|984.9|985|984.7|30
1651675990000|2022-05-04 14:53:10|984.9|984.7|985|984.7|985|984.8|984.8|984.7|173
1651676000000|2022-05-04 14:53:20|984.9|984.8|984.9|984.7|985|984.8|984.9|984.7|0
1651676010000|2022-05-04 14:53:30|984.8|984.6|984.7|984.5|984.8|984.6|984.7|984.4|2149
1651676020000|2022-05-04 14:53:40||984.4||984.5||984.5||984.4|0
1651676030000|2022-05-04 14:53:50|984.8|984.6|985.2|984.9|985.2|985.1|984.8|984.6|8587
1651676040000|2022-05-04 14:54:00|985.3|985|985.2|984.9|985.4|985.1|985|984.8|10814
1651676050000|2022-05-04 14:54:10|985.3|985|985.5|985.2|985.5|985.2|985.3|984.9|1110
1651676060000|2022-05-04 14:54:20||985.3||985.2||985.3||985.2|0
1651676070000|2022-05-04 14:54:30|985.4|985.1|985.7|985.4|985.8|985.5|985.4|985.1|4604
1651676080000|2022-05-04 14:54:40|985.6|985.3|985.3|985.2|985.6|985.4|985.3|985|4155
1651676090000|2022-05-04 14:54:50|985.2|985.1|984.9|984.6|985.3|985.1|984.9|984.6|5828
1651676100000|2022-05-04 14:55:00|985|984.7|985|984.7|985.1|984.8|985|984.7|0
1651676110000|2022-05-04 14:55:10|984.9|984.8|985|984.8|985|984.8|984.7|984.5|5380
1651676120000|2022-05-04 14:55:20|985.1|984.7|985.4|985.2|985.6|985.3|985.1|984.7|1418
1651676130000|2022-05-04 14:55:30|985.3|985.1|985.2|985.1|985.3|985.1|985.2|984.9|535
1651676140000|2022-05-04 14:55:40|985.1|985|985.2|984.9|985.2|985|984.7|984.5|6885
1651676150000|2022-05-04 14:55:50|985.1|984.8|985|984.7|985.1|984.8|984.9|984.7|1476
1651676160000|2022-05-04 14:56:00|984.9|984.6|985.4|985.1|985.4|985.1|984.9|984.6|4515
1651676170000|2022-05-04 14:56:10|985.3|985|985.4|985.1|985.5|985.2|985.2|984.9|12
1651676180000|2022-05-04 14:56:20|985.3|985|985.1|984.9|985.4|985|985|984.8|4167
1651676190000|2022-05-04 14:56:30|985|984.8|985|984.8|985|984.9|985|984.7|6
1651676200000|2022-05-04 14:56:40|985.1|984.7|985.1|984.8|985.1|984.8|984.9|984.6|418
1651676210000|2022-05-04 14:56:50|985|984.9|984.8|984.5|985|984.9|984.8|984.5|555
1651676220000|2022-05-04 14:57:00|984.7|984.4|984.6|984.4|984.7|984.5|984.6|984.3|407
1651676230000|2022-05-04 14:57:10|984.5|984.5|984.5|984.3|984.6|984.5|984.3|984.1|1488
1651676240000|2022-05-04 14:57:20|984.6|984.4|984.6|984.4|984.6|984.5|984.6|984.3|400
1651676250000|2022-05-04 14:57:30|984.7|984.6|984.6|984.3|984.9|984.7|984.6|984.3|584
1651676260000|2022-05-04 14:57:40|984.5|984.4|984.3|984.1|984.5|984.4|984.1|983.9|4573
1651676270000|2022-05-04 14:57:50|984.2|984|984.3|984.1|984.3|984.1|984.2|983.9|529
1651676280000|2022-05-04 14:58:00|984.5|984.2|984.4|984.1|984.5|984.3|984.4|984.1|18
1651676290000|2022-05-04 14:58:10|984.3|984|984.1|983.9|984.3|984.1|983.9|983.7|6895
1651676300000|2022-05-04 14:58:20|984|983.8|984.4|984.1|984.4|984.2|984|983.8|1243
1651676310000|2022-05-04 14:58:30|984.5|984.2|984.4|984.1|984.6|984.3|984.3|984|1
1651676320000|2022-05-04 14:58:40||984||984.1||984.1||984|0
1651676330000|2022-05-04 14:58:50|984.6|984.2|984.5|984.2|984.6|984.5|984.3|984.1|2766
1651676340000|2022-05-04 14:59:00|984.4|984.3|984.3|984|984.4|984.3|984.3|984|544
1651676350000|2022-05-04 14:59:10|984.2|983.9|984.1|983.9|984.3|984|983.8|983.6|14693
1651676360000|2022-05-04 14:59:20|984.2|983.8|984|983.8|984.2|984|983.9|983.7|4604
1651676370000|2022-05-04 14:59:30|983.9|983.7|984.3|984|984.4|984.1|983.8|983.6|409
1651676380000|2022-05-04 14:59:40|984.2|984.1|984.3|984.1|984.4|984.1|984.2|983.9|0
1651676390000|2022-05-04 14:59:50|984.2|984|984.7|984.4|984.8|984.6|984.2|984|3442
1651676400000|2022-05-04 15:00:00|984.6|984.3|984.5|984.2|984.7|984.4|984.4|984.1|6589
1651676410000|2022-05-04 15:00:10|984.4|984.1|984.4|984.2|984.4|984.2|984.4|984.1|0
1651676420000|2022-05-04 15:00:20|984.5|984.3|984.9|984.7|985|984.8|984.5|984.3|1567
1651676430000|2022-05-04 15:00:30|985|984.8|984.9|984.7|985.3|985.1|984.8|984.6|2594
1651676440000|2022-05-04 15:00:40|984.8|984.6|984.8|984.6|984.8|984.6|984.7|984.6|5
1651676450000|2022-05-04 15:00:50|984.7|984.5|984.4|984.2|984.7|984.5|984.3|984|1166
1651676460000|2022-05-04 15:01:00|984.3|984.1|984.4|984.1|984.4|984.2|984.2|984|559
1651676470000|2022-05-04 15:01:10|984.3|984|984|983.7|984.4|984.1|984|983.7|1650
1651676480000|2022-05-04 15:01:20|984.1|983.8|984|983.7|984.2|983.9|983.9|983.6|7193
1651676490000|2022-05-04 15:01:30|984.1|983.8|984.6|984.3|984.6|984.3|984|983.8|1461
1651676500000|2022-05-04 15:01:40|984.5|984.4|984.6|984.3|984.6|984.4|984.5|984.2|1483
1651676510000|2022-05-04 15:01:50|984.5|984.2|983.9|983.8|984.5|984.2|983.9|983.8|4352
1651676520000|2022-05-04 15:02:00|984|983.7|983.7|983.4|984|983.8|983.6|983.3|1754
1651676530000|2022-05-04 15:02:10|983.8|983.5|983.6|983.4|983.8|983.5|983.5|983.2|3982
1651676540000|2022-05-04 15:02:20|983.7|983.5|983.7|983.4|983.7|983.5|983.7|983.4|1503
1651676550000|2022-05-04 15:02:30|983.6|983.2|983.4|983.2|983.6|983.3|983.4|983.1|2501
1651676560000|2022-05-04 15:02:40|983.3|983.1|983.4|983.2|983.4|983.2|983.3|983|77
1651676580000|2022-05-04 15:03:00|983.3|983.1|983.3|983.1|983.3|983.1|983.3|983|94
1651676590000|2022-05-04 15:03:10||983.2||983.1||983.2||983.1|50
1651676600000|2022-05-04 15:03:20|983.2|983|983.3|983|983.3|983.1|983.2|983|1618
1651676610000|2022-05-04 15:03:30|983.2|983.1|982.2|981.9|983.2|983.1|982.2|981.9|5234
1651676620000|2022-05-04 15:03:40|982.1|981.8|981.7|981.5|982.2|981.9|981.7|981.5|12344
1651676630000|2022-05-04 15:03:50|981.8|981.6|981.3|981|981.9|981.7|981.3|981|6397
1651676640000|2022-05-04 15:04:00|981.2|980.9|981.2|980.9|981.4|981.1|981.1|980.9|16098
1651676650000|2022-05-04 15:04:10|981.3|981|981.2|980.9|981.3|981.1|981.2|980.9|64
1651676660000|2022-05-04 15:04:20|981.1|980.8|981|980.8|981.1|980.9|980.9|980.6|2040
1651676670000|2022-05-04 15:04:30|980.9|980.7|980.8|980.7|981|980.7|980.8|980.7|0
1651676680000|2022-05-04 15:04:40|980.7|980.5|980.9|980.7|981|980.7|980.7|980.4|3289
1651676690000|2022-05-04 15:04:50||980.6||980.6||980.7||980.6|0
1651676700000|2022-05-04 15:05:00|981|980.7|980.5|980.2|981.2|980.9|980.4|980.2|13377
1651676710000|2022-05-04 15:05:10|980.6|980.3|980.6|980.4|980.6|980.4|980.6|980.2|0
1651676720000|2022-05-04 15:05:20|980.7|980.5|980.6|980.3|980.9|980.6|980.5|980.3|7097
1651676730000|2022-05-04 15:05:30|980.7|980.4|980|979.7|980.7|980.4|979.8|979.6|5417
1651676740000|2022-05-04 15:05:40|979.9|979.8|980|979.8|980.1|979.8|979.9|979.6|0
1651676750000|2022-05-04 15:05:50|980.1|979.7|980.2|980|980.3|980|980.1|979.7|938
1651676760000|2022-05-04 15:06:00|980.4|979.9|980.3|980.2|980.6|980.3|980.3|979.9|5107
1651676770000|2022-05-04 15:06:10|980.4||980.4||980.4||980.4||17
1651676780000|2022-05-04 15:06:20|980.5|980.3|980.7|980.4|980.8|980.5|980.5|980.3|2404
1651676790000|2022-05-04 15:06:30|980.8|980.5|980.9|980.6|981|980.8|980.8|980.5|399
1651676800000|2022-05-04 15:06:40|981|980.7|981.2|981|981.3|981.1|980.9|980.7|402
1651676810000|2022-05-04 15:06:50|981.4|981.1|981.9|981.5|982.2|982|981.4|981.1|37801
1651676820000|2022-05-04 15:07:00|981.8|981.6|981.6|981.4|981.8|981.6|981.5|981.1|3165
1651676830000|2022-05-04 15:07:10|981.7|981.5|981.2|980.8|981.8|981.5|981.2|980.8|1686
1651676840000|2022-05-04 15:07:20|981.1|980.9|981.3|981|981.4|981.1|981.1|980.9|0
1651676850000|2022-05-04 15:07:30|981.2|981.1|980.8|980.5|981.2|981.1|980.7|980.4|4449
1651676860000|2022-05-04 15:07:40|980.9|980.6|981|980.7|981.1|980.8|980.8|980.6|1083
1651676870000|2022-05-04 15:07:50|981.1|980.8|980.9|980.7|981.1|980.8|980.9|980.6|0
1651676880000|2022-05-04 15:08:00|981.1|980.8|981.2|980.8|981.6|981.4|981.1|980.8|9133
1651676890000|2022-05-04 15:08:10|981.1|980.9|981.1|980.9|981.2|981|981.1|980.8|0
1651676900000|2022-05-04 15:08:20|981.2|980.8|981.3|981|981.5|981.2|981.2|980.8|383
1651676910000|2022-05-04 15:08:30|981.4|980.9|981.2|980.8|981.4|981.1|981.1|980.8|100
1651676920000|2022-05-04 15:08:40|981.3|980.9|981|980.7|981.3|980.9|980.8|980.6|2270
1651676930000|2022-05-04 15:08:50|980.9|980.6|981|980.8|981|980.8|980.9|980.6|0
1651676940000|2022-05-04 15:09:00|981.1|980.9|981.3|981|981.3|981|981.1|980.9|2337
1651676950000|2022-05-04 15:09:10|981.2|980.9|981.2|980.9|981.2|981|981|980.7|2350
1651676960000|2022-05-04 15:09:20|981.3|981|981.3|981|981.5|981.2|981.3|981|438
1651676970000|2022-05-04 15:09:30|981.2|980.9|981.1|980.8|981.2|980.9|981|980.8|338
1651676980000|2022-05-04 15:09:40|981|980.7|981.1|980.9|981.1|980.9|980.9|980.6|3241
1651676990000|2022-05-04 15:09:50|981.2|981|981.4|981.1|981.4|981.1|981.2|980.8|24
1651677000000|2022-05-04 15:10:00|981.5|981.2|981.7|981.4|981.7|981.4|981.5|981.2|0
1651677010000|2022-05-04 15:10:10|981.8|981.5|981.8|981.4|981.8|981.5|981.6|981.3|1859
1651677020000|2022-05-04 15:10:20|981.7|981.5|981.8|981.4|982|981.8|981.7|981.4|2720
1651677030000|2022-05-04 15:10:30|981.7|981.3|981.8|981.5|981.8|981.6|981.6|981.3|5405
1651677040000|2022-05-04 15:10:40|981.7|981.4|981.6|981.3|981.8|981.6|981.5|981.2|1082
1651677050000|2022-05-04 15:10:50|981.5|981.2|981.6|981.3|981.6|981.4|981.4|981.2|4117
1651677060000|2022-05-04 15:11:00|981.7|981.4|982.1|981.8|982.3|982.1|981.7|981.4|8289
1651677070000|2022-05-04 15:11:10|982|981.7|981.9|981.6|982.3|982|981.8|981.5|12948
1651677080000|2022-05-04 15:11:20|981.8|981.5|981.9|981.6|982|981.6|981.7|981.4|850
1651677090000|2022-05-04 15:11:30|982|981.7|981.6|981.4|982|981.7|981.6|981.3|1005
1651677100000|2022-05-04 15:11:40||981.3||981.4||981.4||981.3|0
1651677110000|2022-05-04 15:11:50|981.5|981.3|981|980.7|981.5|981.3|981|980.7|4189
1651677120000|2022-05-04 15:12:00|981.1|980.8|980.9|980.6|981.1|980.9|980.9|980.6|1808
1651677130000|2022-05-04 15:12:10|980.8|980.5|981.1|980.8|981.1|980.9|980.7|980.5|1462
1651677140000|2022-05-04 15:12:20|981|980.7|981|980.8|981|980.8|980.9|980.7|560
1651677150000|2022-05-04 15:12:30|981.1|980.7|980.6|980.3|981.1|980.7|980.6|980.2|5
1651677160000|2022-05-04 15:12:40|980.5|980.2|980.3|980.1|980.6|980.3|980.2|979.9|1346
1651677170000|2022-05-04 15:12:50|980.4|980.2|980.3|980|980.6|980.3|980.2|980|19
1651677180000|2022-05-04 15:13:00|980.2|979.9|980.4|980.1|980.4|980.2|980.2|979.9|304
1651677190000|2022-05-04 15:13:10|980.3|980|980|979.7|980.3|980|979.9|979.6|4738
1651677200000|2022-05-04 15:13:20|979.9|979.8|979.8|979.5|979.9|979.8|979.7|979.4|0
1651677210000|2022-05-04 15:13:30|979.9|979.6|979.9|979.7|979.9|979.7|979.8|979.5|0
1651677220000|2022-05-04 15:13:40|980|979.8|980.3|980.1|980.3|980.1|980|979.8|1627
1651677230000|2022-05-04 15:13:50|980.4|980|980.4|980|980.6|980.3|980.3|980|118
1651677240000|2022-05-04 15:14:00|980.3|980.1|980.1|980|980.3|980.1|979.9|979.8|1470
1651677250000|2022-05-04 15:14:10|980.3|980.1|980.3|980|980.4|980.1|980.2|980|413
1651677260000|2022-05-04 15:14:20|980.2|980.1|980.2|980|980.3|980.1|980.2|980|447
1651677270000|2022-05-04 15:14:30|980.3||980.3||980.3||980.3||300
1651677280000|2022-05-04 15:14:40|980.2|979.9|980.1|979.8|980.2|979.9|979.9|979.7|417
1651677290000|2022-05-04 15:14:50|980.2|979.9|980.2|979.9|980.2|979.9|980.1|979.8|0
1651677300000|2022-05-04 15:15:00|980.3|980|980.6|980.3|980.7|980.6|980.3|980|19493
1651677310000|2022-05-04 15:15:10|980.5|980.2|980.5|980.3|980.6|980.3|980.4|980.1|3694
1651677320000|2022-05-04 15:15:20|980.4|980.2|980.7|980.4|980.8|980.5|980.3|980|3308
1651677330000|2022-05-04 15:15:30|980.6|980.5|980.7|980.4|980.7|980.5|980.6|980.3|700
1651677340000|2022-05-04 15:15:40|980.6|980.5|980.4|980.3|980.7|980.5|980.3|980|4788
1651677350000|2022-05-04 15:15:50|980.5|980.4|980.7|980.4|980.8|980.5|980.5|980.3|18
1651677360000|2022-05-04 15:16:00|980.8|980.5|980.5|980.3|980.8|980.5|980.5|980.2|1353
1651677370000|2022-05-04 15:16:10|980.6|980.4|980.6|980.3|980.6|980.4|980.4|980.2|230
1651677380000|2022-05-04 15:16:20||980.4||980.3||980.5||980.3|68
1651677390000|2022-05-04 15:16:30|980.8|980.4|980.8|980.5|981.2|980.9|980.8|980.4|969
1651677400000|2022-05-04 15:16:40|980.9|980.6|980.6|980.3|980.9|980.6|980.6|980.3|1220
1651677410000|2022-05-04 15:16:50|980.5|980.2|980.5|980.3|980.6|980.3|980.4|980.2|392
1651677420000|2022-05-04 15:17:00|980.6|980.4|980.9|980.7|981.3|981.2|980.5|980.3|39484
1651677430000|2022-05-04 15:17:10|981|980.8|981.2|980.9|981.4|981.2|981|980.7|6
1651677440000|2022-05-04 15:17:20|981.1|981|980.7|980.4|981.2|981|980.6|980.4|3644
1651677450000|2022-05-04 15:17:30|980.6|980.3|980.7|980.4|980.8|980.6|980.6|980.3|560
1651677460000|2022-05-04 15:17:40|980.8|980.5|980.7|980.4|981|980.8|980.7|980.4|12470
1651677470000|2022-05-04 15:17:50|980.6|980.5|980.7|980.5|980.7|980.5|980.5|980.3|7481
1651677480000|2022-05-04 15:18:00|980.8|980.4|980.3|980.1|980.8|980.4|980.3|980|1509
1651677490000|2022-05-04 15:18:10|980.4|980|980.8|980.5|980.8|980.6|980.4|980|8400
1651677500000|2022-05-04 15:18:20|980.7|980.4|980.8|980.6|980.9|980.6|980.5|980.3|470
1651677510000|2022-05-04 15:18:30|980.7|980.5|980.6|980.3|980.8|980.5|980.6|980.3|1033
1651677520000|2022-05-04 15:18:40|980.7|980.4|980.7|980.5|980.8|980.5|980.4|980.3|3120
1651677530000|2022-05-04 15:18:50|980.8|980.6|980.9|980.6|980.9|980.6|980.7|980.6|524
1651677540000|2022-05-04 15:19:00|980.8|980.8|980.8|980.6|981|980.8|980.8|980.5|5861
1651677550000|2022-05-04 15:19:10|980.9|980.7|981|980.8|981.2|980.9|980.9|980.7|915
1651677560000|2022-05-04 15:19:20|980.9|980.7|981|980.7|981|980.7|980.9|980.7|155
1651677570000|2022-05-04 15:19:30|980.9|980.8|981.2|980.9|981.3|981.1|980.9|980.7|15289
1651677580000|2022-05-04 15:19:40|981.1|980.8|981.3|981.1|981.5|981.2|981|980.8|21001
1651677590000|2022-05-04 15:19:50|981.4|981.2|981.6|981.5|981.7|981.5|981.4|981.1|2351
1651677600000|2022-05-04 15:20:00|981.7|981.6|981.6|981.3|981.8|981.6|981.5|981.2|9463
1651677610000|2022-05-04 15:20:10|981.5|981.4|981.4|981.2|981.6|981.4|981.2|981|9854
1651677620000|2022-05-04 15:20:20|981.5|981.3|981.6|981.3|981.7|981.5|981.5|981.2|526
1651677630000|2022-05-04 15:20:30|981.5|981.2|981.4|981.2|981.5|981.4|981.3|981.1|7015
1651677640000|2022-05-04 15:20:40|981.5||981.4||981.5||981.3||1232
1651677650000|2022-05-04 15:20:50|981.3|981.1|981.6|981.3|981.6|981.4|981.3|981.1|5956
1651677660000|2022-05-04 15:21:00|981.5|981.2|981.1|981|981.5|981.3|981.1|980.9|2569
1651677670000|2022-05-04 15:21:10|981.2|981.1|981.2|981|981.3|981.1|981.2|981|7170
1651677680000|2022-05-04 15:21:20|981.3|981.1|981.1|981|981.5|981.3|981.1|980.9|3642
1651677690000|2022-05-04 15:21:30|981.3|981.1|981.2|980.9|981.4|981.1|981.2|980.9|611
1651677700000|2022-05-04 15:21:40|981.1|980.8|981.2|981|981.2|981|981.1|980.8|395
1651677710000|2022-05-04 15:21:50|981|980.9|981.2|981|981.2|981|980.9|980.7|2738
1651677720000|2022-05-04 15:22:00|981.1|980.9|981.1|980.8|981.2|981|981|980.7|2039
1651677730000|2022-05-04 15:22:10|981|980.9|981.4|981.1|981.4|981.2|981|980.9|1087
1651677740000|2022-05-04 15:22:20|981.5|981.2|981.6|981.4|981.6|981.4|981.4|981.1|2425
1651677760000|2022-05-04 15:22:40|981.7|981.3|981.9|981.6|981.9|981.7|981.6|981.3|4401
1651677770000|2022-05-04 15:22:50|982|981.7|982|981.8|982.1|981.9|981.8|981.6|16
1651677780000|2022-05-04 15:23:00|982.1|981.9|981.9|981.7|982.1|982|981.9|981.7|3212
1651677790000|2022-05-04 15:23:10|982||981.9||982||981.9||245
1651677800000|2022-05-04 15:23:20|981.8|981.6|981.9|981.7|981.9|981.7|981.7|981.6|655
1651677810000|2022-05-04 15:23:30|981.8|981.6|981.9|981.6|981.9|981.7|981.8|981.6|0
1651677820000|2022-05-04 15:23:40|982|981.7|982|981.8|982.1|981.8|981.9|981.6|931
1651677830000|2022-05-04 15:23:50|982.1|981.7|982.4|982.2|982.4|982.2|982.1|981.7|1638
1651677840000|2022-05-04 15:24:00|982.5|982.3|982.5|982.3|982.7|982.4|982.5|982.3|2583
1651677850000|2022-05-04 15:24:10|982.6|982.2|982|981.7|982.6|982.4|981.9|981.7|8660
1651677860000|2022-05-04 15:24:20|981.9|981.6|981.8|981.5|982|981.7|981.8|981.5|2383
1651677870000|2022-05-04 15:24:30|981.9|981.6|981.8|981.6|981.9|981.7|981.7|981.5|0
1651677880000|2022-05-04 15:24:40|981.9|981.7|981.9|981.7|981.9|981.7|981.7|981.6|77
1651677890000|2022-05-04 15:24:50|981.8|981.6|981.9|981.6|981.9|981.7|981.8|981.6|400
1651677900000|2022-05-04 15:25:00|981.8|981.7|981.8|981.6|981.9|981.7|981.7|981.4|1953
1651677910000|2022-05-04 15:25:10|981.9|981.7|981.9|981.7|982|981.8|981.9|981.6|4303
1651677920000|2022-05-04 15:25:20|982|981.8|982.2|981.9|982.2|982|981.9|981.7|1670
1651677930000|2022-05-04 15:25:30|982.1|981.8|982.1|981.8|982.3|982|982.1|981.8|0
1651677940000|2022-05-04 15:25:40|982|981.9|982|981.7|982.1|981.9|982|981.7|0
1651677950000|2022-05-04 15:25:50|981.9|981.8|981.9|981.7|982.1|981.8|981.9|981.6|2174
1651677960000|2022-05-04 15:26:00|981.8|981.6|981.7|981.5|981.8|981.6|981.6|981.3|7987
1651677970000|2022-05-04 15:26:10|981.8|981.4|981.8|981.6|981.8|981.6|981.8|981.4|785
1651677980000|2022-05-04 15:26:20|981.6|981.5|981.6|981.3|981.7|981.6|981.6|981.3|548
1651677990000|2022-05-04 15:26:30|981.7|981.4|981.6|981.4|981.7|981.4|981.6|981.3|0
1651678000000|2022-05-04 15:26:40|981.5|981.5|981.6|981.4|981.6|981.5|981.5|981.3|3248
1651678010000|2022-05-04 15:26:50|981.7|981.5|981.8|981.5|981.8|981.5|981.4|981.2|6950
1651678020000|2022-05-04 15:27:00|981.7|981.4|981.8|981.6|981.8|981.6|981.5|981.3|2621
1651678030000|2022-05-04 15:27:10|981.9|981.5|982.3|982|982.3|982.1|981.9|981.5|19017
1651678040000|2022-05-04 15:27:20|982.4|982.1|982.4|982.1|982.6|982.3|982.2|982|7620
1651678050000|2022-05-04 15:27:30|982.5|982|982.2|981.9|982.5|982|982|981.7|2523
1651678060000|2022-05-04 15:27:40|982.1|981.8|981.8|981.6|982.1|981.8|981.7|981.4|4880
1651678070000|2022-05-04 15:27:50|981.7|981.5|981.7|981.4|981.8|981.7|981.6|981.4|10441
1651678080000|2022-05-04 15:28:00|981.6|981.3|981.6|981.3|981.6|981.3|981.3|981|3131
1651678090000|2022-05-04 15:28:10|981.5|981.2|981.3|981.1|981.5|981.2|981.2|981|4432
1651678100000|2022-05-04 15:28:20||981||981.1||981.1||980.9|0
1651678110000|2022-05-04 15:28:30|981.2|981|981.6|981.3|981.7|981.4|981.2|981|7414
1651678120000|2022-05-04 15:28:40|981.5|981.2|981.5|981.2|981.6|981.5|981.4|981.2|4623
1651678130000|2022-05-04 15:28:50|981.6|981.3|981.5|981.2|981.6|981.4|981.5|981.2|1409
1651678140000|2022-05-04 15:29:00|981.4|981.3|981.9|981.6|981.9|981.7|981.4|981.3|3676
1651678150000|2022-05-04 15:29:10|982|981.7|982.1|981.7|982.1|981.8|981.9|981.7|2562
1651678160000|2022-05-04 15:29:20|982|981.8|982.3|981.9|982.4|982|981.8|981.6|10614
1651678170000|2022-05-04 15:29:30|982.2|982|982.4|982.1|982.4|982.2|982.1|982|1815
1651678180000|2022-05-04 15:29:40|982.3|982|982.1|981.9|982.3|982.1|982.1|981.7|4003
1651678190000|2022-05-04 15:29:50|982.2|982|982.4|982.2|982.4|982.2|982.1|981.7|3554
1651734020000|2022-05-05 07:00:20|1009.4|1009|1010.6|1009.8|1011|1010.2|1009.4|1009|21161
1651734030000|2022-05-05 07:00:30|1010.4|1009.6|1007.4|1006.4|1011|1010|1007|1006.4|19266
1651734040000|2022-05-05 07:00:40|1007.2|1006.2|1007.6|1006.6|1007.6|1007.2|1006.6|1005.6|21076
1651734050000|2022-05-05 07:00:50|1007.4|1006.4|1007.8|1007|1008.2|1007.4|1007|1006|13597
1651734060000|2022-05-05 07:01:00|1008.2|1006.8|1006.2|1005.6|1008.2|1007.2|1005.6|1005|6253
1651734070000|2022-05-05 07:01:10|1006|1005.4|1003.6|1002.8|1006|1005.6|1003.4|1002.6|8713
1651734080000|2022-05-05 07:01:20|1003.8|1002.6|1003.6|1002.6|1003.8|1003.2|1002.6|1002.2|3895
1651734090000|2022-05-05 07:01:30|1003.4|1003.6|1003.6|1002.6|1004.2|1003.6|1002|1001|34163
1651734100000|2022-05-05 07:01:40|1003.4|1002.8|1003|1002|1003.8|1003|1002.8|1001.8|2922
1651734110000|2022-05-05 07:01:50|1002.2|1002.2|1001.2|1000.4|1002.8|1002.2|1000.8|1000|9378
1651734120000|2022-05-05 07:02:00|1001.4|1000.2|998.7|998.1|1001.4|1000.8|998.1|997.4|17598
1651734130000|2022-05-05 07:02:10|998.6|998.2|999.1|998.4|999.2|998.7|998.6|998.1|12442
1651734140000|2022-05-05 07:02:20|999.2|999.1|999|998.2|999.7|999.1|998.9|998.2|10385
1651734150000|2022-05-05 07:02:30|999.1|999|998.6|997.8|999.2|999|997.4|996.4|33760
1651734160000|2022-05-05 07:02:40|998.5|997.7|999|998.1|999.1|998.2|997.7|996.8|4226
1651734170000|2022-05-05 07:02:50|999.1|998.2|999.4|998.6|1000.2|999.3|998.9|998|2058
1651734180000|2022-05-05 07:03:00|999.6|998.5|995.4|994.4|999.6|998.8|995|994|31881
1651734190000|2022-05-05 07:03:10|995.5|994.5|996.1|995.3|996.4|995.5|994.7|994|6676
1651734200000|2022-05-05 07:03:20|996|995.1|995.3|994.7|996.8|995.7|994.9|994|56874
1651734210000|2022-05-05 07:03:30|995.4|994.8|996.5|995.6|997.3|996.3|995.4|994.7|4386
1651734220000|2022-05-05 07:03:40|996.4|995.8|997.1|996.2|997.6|996.7|996.3|995.8|2037
1651734230000|2022-05-05 07:03:50|997.2|996.3|997.8|996.8|998.2|997.7|996.8|996.2|3000
1651734240000|2022-05-05 07:04:00|997.9|996.9|1001.2|1000.2|1001.2|1000.2|997.9|996.9|8567
1651734250000|2022-05-05 07:04:10|1001|1000|998.9|997.9|1001|1000|998.2|997.5|6756
1651734260000|2022-05-05 07:04:20|998.8|998|998.5|997.5|1000.2|999.2|998.5|997.5|1861
1651734270000|2022-05-05 07:04:30|998.4|997.4|1000.4|999.5|1000.6|999.5|997.8|997|19112
1651734280000|2022-05-05 07:04:40|1000.2|999.4|999.4|998.3|1000.2|999.4|997.6|996.3|8628
1651734290000|2022-05-05 07:04:50|999.3|998.4|999.7|998.6|1000|999|998.8|998|648
1651734300000|2022-05-05 07:05:00|1000|998.7|1000.4|999.3|1001.8|1001|999.1|998|13822
1651734310000|2022-05-05 07:05:10|1000.2|999.4|1000.8|999.9|1000.8|1000.4|1000|999.2|10222
1651734320000|2022-05-05 07:05:20|1001|1000|1000.8|1000|1001.6|1000.8|1000.4|999.5|4987
1651734330000|2022-05-05 07:05:30|1000.6|999.9|1000.2|999.4|1000.6|1000|1000.2|999.3|889
1651734340000|2022-05-05 07:05:40|1000|999.3|999.5|998.8|1000|999.3|998.8|998.1|6726
1651734350000|2022-05-05 07:05:50|999.4|998.7|1000.8|1000|1000.8|1000|999.2|998.5|4730
1651734360000|2022-05-05 07:06:00|1000.6|999.9|997.7|997.2|1000.6|999.9|997.7|996.9|43867
1651734370000|2022-05-05 07:06:10|997.6|997.1|996.9|996.1|997.6|997.1|996.2|995|5915
1651734380000|2022-05-05 07:06:20|997|996.9|997.7|997.1|998|997.5|996.7|995.8|23494
1651734390000|2022-05-05 07:06:30|997.6|996.9|996.5|995.9|997.6|996.9|996.3|995.7|10713
1651734400000|2022-05-05 07:06:40|996.4|995.8|998.3|997.5|998.7|998|996.3|995.7|4618
1651734410000|2022-05-05 07:06:50|998.2|997.4|998.3|997.4|998.3|997.4|997.3|996.6|1336
1651734420000|2022-05-05 07:07:00|998.2|997.2|999.5|998.8|999.7|999|998|997.2|6744
1651734430000|2022-05-05 07:07:10|999.6|998.7|998.9|998.1|1000.4|999.5|998.5|997.8|3124
1651734440000|2022-05-05 07:07:20|999|998|999.7|998.9|1000.2|999.4|999|998|2211
1651734450000|2022-05-05 07:07:30|999.6|998.8|999.8|999|1000.2|999.4|998.8|998.1|347
1651734460000|2022-05-05 07:07:40|999.7|999.1|1001|1000.2|1001.6|1000.8|999.7|999|15744
1651734470000|2022-05-05 07:07:50|1000.8|1000.4|1001.2|1000.2|1001.2|1000.6|1000.4|999.6|13426
1651734480000|2022-05-05 07:08:00|1001|1000.4|1001.8|1001|1002|1001|1000.6|999.9|2196
1651734490000|2022-05-05 07:08:10|1001.6|1000.8|1001.4|1000.6|1001.6|1000.8|1001|1000.2|0
1651734500000|2022-05-05 07:08:20|1001.6|1000.8|1002.8|1002|1003.2|1002.2|1001.2|1000.6|3501
1651734510000|2022-05-05 07:08:30|1002.6|1001.8|1002.6|1002.2|1003.4|1002.4|1002.2|1001.6|6310
1651734520000|2022-05-05 07:08:40|1002.4|1002|1002.6|1001.8|1002.8|1002|1002|1001.2|1588
1651734530000|2022-05-05 07:08:50|1002.4|1002|1002.4|1001.8|1002.8|1002|1002|1001.4|3272
1651734540000|2022-05-05 07:09:00|1002.6|1002|1003.4|1002.6|1004|1002.8|1002.6|1001.8|11854
1651734550000|2022-05-05 07:09:10|1003.2|1002.8|1003.2|1002.4|1003.6|1002.8|1002.8|1002|1359
1651734560000|2022-05-05 07:09:20|1003|1002.2|1004|1003.2|1004.4|1003.2|1002.2|1001.6|6124
1651734570000|2022-05-05 07:09:30|1003.8|1003.4|1004|1003.2|1004.8|1004|1003.2|1002.6|12846
1651734580000|2022-05-05 07:09:40|1003.8|1003.4|1002.6|1001.8|1004.4|1003.8|1002|1001.8|6952
1651734590000|2022-05-05 07:09:50|1002.8|1002|1003.2|1002.4|1003.2|1002.6|1002.8|1002|2326
1651734600000|2022-05-05 07:10:00|1003.4|1002.6|1003.6|1003|1004|1003.4|1003.4|1002.6|1210
1651734610000|2022-05-05 07:10:10|1003.8|1002.8|1002.4|1001.8|1003.8|1002.8|1002|1001.8|4685
1651734620000|2022-05-05 07:10:20|1002.2|1001.6|1001.8|1001.4|1002.2|1001.6|1001.8|1001.2|3476
1651734630000|2022-05-05 07:10:30|1002|1001.2|1002.2|1001.6|1003.2|1002.4|1001.8|1001.2|8915
1651734640000|2022-05-05 07:10:40|1002.4|1001.8|1002.2|1001.4|1002.6|1002|1002|1001.2|991
1651734650000|2022-05-05 07:10:50|1002|1001.2|1002|1001.2|1002|1001.4|1001.4|1000.6|1681
1651734660000|2022-05-05 07:11:00|1002.2|1001.4|1002.8|1002.2|1003.2|1002.6|1002|1001.2|14551
1651734670000|2022-05-05 07:11:10|1003|1002.4|1003.4|1002.8|1003.8|1003.2|1003|1002.2|3502
1651734680000|2022-05-05 07:11:20|1003.2|1002.6|1003.2|1002.6|1003.2|1002.6|1002.4|1001.8|3442
1651734690000|2022-05-05 07:11:30|1003|1002.4|1003.2|1002.6|1003.2|1002.8|1003|1002.2|400
1651734700000|2022-05-05 07:11:40|1003|1002.8|1002.8|1002.2|1003.6|1003|1002.6|1002.2|2558
1651734710000|2022-05-05 07:11:50|1002.6|1002|1002|1001.6|1002.6|1002|1002|1001.4|2411
1651734720000|2022-05-05 07:12:00|1002.2|1001.8|1002.4|1001.6|1002.6|1002.2|1002.2|1001.6|7442
1651734730000|2022-05-05 07:12:10|1002.2|1001.4|1002.6|1002.2|1002.6|1002.2|1001.8|1001.2|1790
1651734740000|2022-05-05 07:12:20|1002.8|1002.4|1002.8|1002.2|1003.2|1002.8|1002.4|1001.6|43290
1651734750000|2022-05-05 07:12:30|1002.6|1002|1000.2|1000|1002.6|1002|1000.2|1000|16984
1651734760000|2022-05-05 07:12:40|1000.6|1000.2|1001.4|1001|1001.8|1001.4|1000.2|999.8|3411
1651734770000|2022-05-05 07:12:50|1001.8|1001.2|1002|1001.4|1002|1001.4|1001.4|1001|7658
1651734780000|2022-05-05 07:13:00|1001.8|1001.2|1000.6|1000|1001.8|1001.2|999.8|999.4|23331
1651734790000|2022-05-05 07:13:10|1000.4|1000.2|999.7|999.1|1000.4|1000.2|999.1|998.4|17810
1651734800000|2022-05-05 07:13:20|999.6|999.2|1000|999.5|1000|999.5|999.2|998.7|1600
1651734810000|2022-05-05 07:13:30|1000.4|999.6|999.1|998.6|1000.8|1000.4|998.9|998.3|4975
1651734820000|2022-05-05 07:13:40|999.3|998.5|998|997.5|999.3|998.8|997.2|996.8|24496
1651734830000|2022-05-05 07:13:50|997.9|997.4|998.7|998.3|999.5|998.9|997.7|997.1|12440
1651734840000|2022-05-05 07:14:00|998.9|998.4|998.2|997.8|999.1|998.6|998.2|997.8|891
1651734850000|2022-05-05 07:14:10|998.3|997.9|998.1|997.8|998.5|998|997.8|997.3|239
1651734860000|2022-05-05 07:14:20|998|997.6|998.5|998|998.9|998.5|998|997.4|4950
1651734870000|2022-05-05 07:14:30|998.7|997.9|998.8|998.3|998.9|998.5|998.7|997.9|0
1651734880000|2022-05-05 07:14:40|998.9|998.4|997.9|997.5|998.9|998.5|997.9|997.5|815
1651734890000|2022-05-05 07:14:50|998.1|997.6|995.4|995|998.8|998.6|995.4|995|68456
1651734900000|2022-05-05 07:15:00|995.5|995.1|996.5|996|997.1|996.6|995.5|995|33398
1651734910000|2022-05-05 07:15:10|996.6|996.1|996.4|995.9|997.1|996.6|996.2|995.8|27818
1651734920000|2022-05-05 07:15:20|996.5|996|996.9|996.4|997.3|996.9|996.1|995.6|10712
1651734930000|2022-05-05 07:15:30|996.8|996.3|997.6|997.2|997.8|997.2|996.6|996.1|4584
1651734940000|2022-05-05 07:15:40|997.7|997.1|999|998.4|999.1|998.4|997.4|997.1|27056
1651734950000|2022-05-05 07:15:50|999.1|998.5|1000.2|999.7|1000.4|999.8|999|998.5|1266
1651734960000|2022-05-05 07:16:00|1000|999.5|998.7|998.1|1000|999.6|998.3|998|5372
1651734970000|2022-05-05 07:16:10|998.8|998.2|1000.4|999.7|1000.4|999.9|998.7|998.2|1309
1651734980000|2022-05-05 07:16:20|1000.2|999.8|998.7|998.2|1000.2|999.9|998|997.5|19745
1651734990000|2022-05-05 07:16:30|998.8|998.3|998.7|998.2|999.1|999|998.4|997.8|11608
1651735000000|2022-05-05 07:16:40|998.6|998.1|998.6|998|998.7|998.1|997.6|997.1|3223
1651735010000|2022-05-05 07:16:50|998.7|997.8|999|998.4|999.2|999|998.2|997.7|4292
1651735020000|2022-05-05 07:17:00|999.1|998.2|998.9|998.4|999.1|998.4|998.5|998|43
1651735030000|2022-05-05 07:17:10|999|998.5|999.3|998.7|999.9|999.4|999|998.5|520
1651735040000|2022-05-05 07:17:20|999.4|998.8|1001|1000.4|1001.4|1000.6|999.3|998.8|1704
1651735050000|2022-05-05 07:17:30|1001.2|1000.6|1000.6|1000|1001.6|1000.8|1000.6|1000|5621
1651735060000|2022-05-05 07:17:40|1000.8|999.9|999.7|999.2|1000.8|1000|999.7|999.2|100
1651735070000|2022-05-05 07:17:50|999.6|999.1|999.7|999.2|1000|999.4|999.6|999.1|300
1651735080000|2022-05-05 07:18:00|999.8|999.3|999.8|999.2|1000.4|1000|999.6|999.2|2767
1651735090000|2022-05-05 07:18:10|999.9|999.3|1000.8|1000|1001.2|1000.4|999.9|999.3|2022
1651735100000|2022-05-05 07:18:20|1000.6|1000.2|1000.6|1000|1000.8|1000.2|1000.4|1000|1550
1651735110000|2022-05-05 07:18:30|1000.4|999.9|999.6|999|1000.4|999.9|999.4|999|9539
1651735120000|2022-05-05 07:18:40|999.7|999.1|1000.8|1000|1000.8|1000.2|999.7|999.1|0
1651735130000|2022-05-05 07:18:50|1001|1000.2|1000.6|1000|1001|1000.2|1000.2|999.6|969
1651735140000|2022-05-05 07:19:00|1000.4|999.9|1001|1000.4|1001.2|1000.6|1000.4|999.9|0
1651735150000|2022-05-05 07:19:10|1001.2|1000.6|1000.8|1000.2|1001.6|1001.2|1000.8|1000.2|1038
1651735160000|2022-05-05 07:19:20|1001|1000.4|1000.6|1000.2|1001.2|1000.6|1000.2|999.8|9139
1651735170000|2022-05-05 07:19:30|1000.8|1000.4|1001.8|1001.2|1001.8|1001.2|1000.8|1000.2|400
1651735180000|2022-05-05 07:19:40|1001.6|1001|1000.8|1000.2|1002|1001.4|1000.6|1000|609
1651735190000|2022-05-05 07:19:50|1000.6|1000.4|1001|1000.2|1001|1000.4|1000.2|999.7|3853
1651735200000|2022-05-05 07:20:00|1000.8|1000.4|1001|1000.4|1001|1000.4|1000.8|1000.4|0
1651735210000|2022-05-05 07:20:10|1000.8|1000.2|1000.2|999.6|1001|1000.2|1000.2|999.6|392
1651735220000|2022-05-05 07:20:20|1000|999.5|1000.4|1000|1000.8|1000|999.8|999.3|542
1651735230000|2022-05-05 07:20:30|1000.2|999.8|1000.4|1000|1000.4|1000.2|1000.2|999.5|3264
1651735240000|2022-05-05 07:20:40|1000.2|999.9|998.7|998.3|1000.4|999.9|998.6|998.1|1963
1651735250000|2022-05-05 07:20:50|998.8|998.4|999|998.5|999.5|998.9|998.8|998.4|1212
1651735260000|2022-05-05 07:21:00|999.1|998.6|998.9|998.5|999.5|998.9|998.7|998.3|451
1651735270000|2022-05-05 07:21:10|998.8|998.4|999.4|999.1|999.6|999.2|998.4|998.2|11310
1651735280000|2022-05-05 07:21:20|999.3|999|999.2|998.7|999.6|999|998.6|998.2|101
1651735290000|2022-05-05 07:21:30|999.3|998.8|999.6|999.1|999.6|999.5|999.3|998.8|688
1651735300000|2022-05-05 07:21:40|999.5|999|999.4|998.9|999.6|999.1|999|998.5|0
1651735310000|2022-05-05 07:21:50|999.1|998.8|998.8|998.3|999.4|999.1|998.6|998.1|20418
1651735320000|2022-05-05 07:22:00|999|998.4|999.6|999.3|999.6|999.3|998.9|998.4|35233
1651735330000|2022-05-05 07:22:10|999.8|999.4|999.6|999.1|1000|999.6|999|998.7|36656
1651735340000|2022-05-05 07:22:20|999.5|999|1000.8|1000.4|1001.2|1000.4|999.3|999|24898
1651735350000|2022-05-05 07:22:30|1001|1000.2|1001|1000.6|1001|1000.6|1000.8|1000.2|3026
1651735360000|2022-05-05 07:22:40|1001.2|1000.4|1001.4|1000.8|1002|1001.4|1001.2|1000.4|4273
1651735370000|2022-05-05 07:22:50|1001.2|1000.6|1001.8|1001.2|1002.2|1001.6|1001.2|1000.6|6570
1651735380000|2022-05-05 07:23:00|1001.6|1001|1001.6|1001.2|1001.8|1001.2|1001.2|1000.6|670
1651735390000|2022-05-05 07:23:10|1001.8|1001.4|1002|1001.6|1002.2|1001.8|1001.6|1001.2|2420
1651735400000|2022-05-05 07:23:20|1002.2|1001.4|1002.6|1002|1002.6|1002|1001.6|1001.2|2870
1651735410000|2022-05-05 07:23:30|1002.4|1001.8|1002|1001.4|1002.6|1002.2|1001.8|1001.4|2660
1651735420000|2022-05-05 07:23:40|1001.8|1001.6|1002.6|1002|1002.6|1002|1001.8|1001.6|0
1651735430000|2022-05-05 07:23:50|1002.8||1002.4||1002.8||1002.4||0
1651735440000|2022-05-05 07:24:00|1002.2|1001.8|1003|1002.6|1003|1002.6|1001.8|1001.2|1654
1651735450000|2022-05-05 07:24:10|1002.8|1002.4|1002.4|1002|1003|1002.4|1002.4|1002|404
1651735460000|2022-05-05 07:24:20|1002.6|1001.8|1001.4|1000.8|1002.8|1002.2|1001.4|1000.8|1141
1651735470000|2022-05-05 07:24:30|1001.2|1000.6|1000.6|1000|1001.2|1000.6|1000.4|999.8|15268
1651735480000|2022-05-05 07:24:40|1000.8|1000.2|1000.8|1000.2|1001|1000.4|1000.2|999.9|20704
1651735490000|2022-05-05 07:24:50|1001|1000.4|1000.4|1000|1001|1000.4|1000.4|1000|1897
1651735500000|2022-05-05 07:25:00|1000.6|999.9|1001|1000.4|1001|1000.6|1000.2|999.7|828
1651735510000|2022-05-05 07:25:10|1000.8|1000.6|1002.4|1001.8|1002.4|1001.8|1000.8|1000.6|1198
1651735520000|2022-05-05 07:25:20|1002.2|1001.6|1000.8|1000.2|1002.2|1001.6|1000.8|1000.2|261
1651735530000|2022-05-05 07:25:30|1001|1000.4|1000.8|1000.2|1001.2|1000.6|1000.6|1000|1645
1651735540000|2022-05-05 07:25:40|1000.6|1000|1000.6|1000|1000.8|1000.2|1000.6|1000|0
1651735550000|2022-05-05 07:25:50|1000.8|1000.2|1001.2|1000.6|1001.4|1000.8|1000.8|1000.2|282
1651735560000|2022-05-05 07:26:00|1001|1000.4|1001.8|1001.2|1002|1001.4|1001|1000.4|563
1651735570000|2022-05-05 07:26:10|1001.6|1001.4|1001.4|1001|1002|1001.4|1001.4|1001|840
1651735580000|2022-05-05 07:26:20|1001.6|1001.2|1001.6|1001|1001.8|1001.2|1001.4|1001|0
1651735590000|2022-05-05 07:26:30|1001.4|1001.2|1001.8|1001.2|1001.8|1001.2|1001.4|1001|304
1651735600000|2022-05-05 07:26:40|1002|1001.4|1001.4|1000.8|1002|1001.4|1001.2|1000.8|584
1651735610000|2022-05-05 07:26:50|1001.2|1001|1001.2|1000.8|1001.8|1001.2|1001.2|1000.8|5423
1651735620000|2022-05-05 07:27:00|1001|1000.6|1000.8|1000.4|1001.2|1000.6|1000.8|1000.2|2030
1651735630000|2022-05-05 07:27:10|1001|1000.6|1000.2|999.8|1001|1000.6|999.8|999.5|33165
1651735640000|2022-05-05 07:27:20|1000|999.7|999.4|999.1|1000|999.8|998.4|998|38243
1651735650000|2022-05-05 07:27:30|999.3|998.9|998.9|998.4|999.3|998.9|998.6|998.1|3629
1651735660000|2022-05-05 07:27:40|998.8|998.3|998.2|997.8|998.8|998.3|998.2|997.8|584
1651735670000|2022-05-05 07:27:50|998.1|997.7|997.8|997.3|998.1|997.7|997.6|997|0
1651735680000|2022-05-05 07:28:00|997.9|997.4|997.8|997.6|998.4|998|997.8|997.4|400
1651735690000|2022-05-05 07:28:10|997.6|997.5|998.4|997.9|998.6|998.1|997.6|997.1|1631
1651735700000|2022-05-05 07:28:20|998.3|997.8|998.3|997.9|998.6|998|998|997.4|0
1651735710000|2022-05-05 07:28:30|998.2|998|999.1|998.6|999.1|998.6|998|997.6|100
1651735720000|2022-05-05 07:28:40|999|998.7|999.6|999.2|999.7|999.2|998.8|998.4|161
1651735730000|2022-05-05 07:28:50|999.5|999.1|998.8|998.4|999.6|999.1|998.7|998.3|0
1651735740000|2022-05-05 07:29:00|998.9|998.3|999.4|999|999.6|999.1|998.7|998.3|11143
1651735750000|2022-05-05 07:29:10|999.6|999.1|999.3|998.9|999.8|999.4|999|998.7|8393
1651735760000|2022-05-05 07:29:20|999.2|998.7|999.6|999.3|999.9|999.3|999|998.6|1000
1651735770000|2022-05-05 07:29:30|999.7|999.1|999.5|999.1|999.8|999.2|999.2|998.8|182
1651735780000|2022-05-05 07:29:40|999.7|999.2|999.7|999.3|1000|999.5|999.6|999.1|0
1651735790000|2022-05-05 07:29:50|999.8|999.4|998.8|998.4|999.9|999.5|998.8|998.3|16403
1651735800000|2022-05-05 07:30:00|998.7|998.3|998.2|997.8|999.4|999|998|997.6|5989
1651735810000|2022-05-05 07:30:10|998.3|997.9|998.8|998.3|999|998.6|998.3|997.9|500
1651735820000|2022-05-05 07:30:20|998.9|998.4|999.1|998.7|999.4|998.9|998.7|998.3|539
1651735830000|2022-05-05 07:30:30|999.2|998.8|999|998.5|999.3|998.8|998.7|998.4|103
1651735840000|2022-05-05 07:30:40|998.9|998.6|999|998.6|999.3|998.8|998.9|998.5|449
1651735850000|2022-05-05 07:30:50|998.9|998.7|998.1|997.6|998.9|998.7|998.1|997.6|2532
1651735860000|2022-05-05 07:31:00|998.2|997.7|998.4|998|998.5|998|998|997.6|0
1651735870000|2022-05-05 07:31:10|998.5|998.1|998.5|998.2|998.7|998.3|998.1|998|2925
1651735880000|2022-05-05 07:31:20|998.4|998.1|998.6|998.2|998.8|998.5|998.2|998|5529
1651735890000|2022-05-05 07:31:30|998.7|998.3|998.7|998.3|998.8|998.4|998.3|998|611
1651735900000|2022-05-05 07:31:40|998.8|998.4|998.3|997.9|998.9|998.5|998.1|997.8|8603
1651735910000|2022-05-05 07:31:50|998.2|998|998.2|997.8|998.6|998.2|997.7|997.3|7543
1651735920000|2022-05-05 07:32:00|998.1|997.7|996.5|996.2|998.3|997.9|996.5|996.1|1645
1651735930000|2022-05-05 07:32:10|996.6|996.3|997.4|997|997.5|997.1|996.6|996.2|346
1651735940000|2022-05-05 07:32:20|997.5|997.1|997.3|996.9|997.6|997.2|997.1|996.9|754
1651735950000|2022-05-05 07:32:30|997.2|997|997.6|997.3|997.6|997.3|997.1|996.7|28132
1651735960000|2022-05-05 07:32:40|997.7|997.4|997.3|997|997.8|997.5|997.3|996.9|22086
1651735970000|2022-05-05 07:32:50|997.5|996.9|997.5|997.1|997.6|997.3|997.3|996.9|2983
1651735980000|2022-05-05 07:33:00|997.4|997|996.5|996.1|997.4|997|996.4|996|6875
1651735990000|2022-05-05 07:33:10|996.6|996|996.6|996.2|996.6|996.2|996|995.7|2631
1651736000000|2022-05-05 07:33:20|996.5|996.3|996.3|995.8|996.5|996.3|996|995.5|6490
1651736010000|2022-05-05 07:33:30|996.2|995.7|996.3|996|996.4|996|995.9|995.5|500
1651736020000|2022-05-05 07:33:40|996.2|995.9|996.3|995.8|996.8|996.4|996.2|995.7|176
1651736030000|2022-05-05 07:33:50|996.4|995.9|996.7|996.3|996.8|996.4|996.2|995.9|0
1651736040000|2022-05-05 07:34:00|996.8|996.4|996.2|995.9|997|996.7|996.1|995.9|1391
1651736050000|2022-05-05 07:34:10|996.3|995.8|995.9|995.5|996.3|995.8|995.6|995.2|1746
1651736060000|2022-05-05 07:34:20|996|995.6|996|995.6|996.5|996.1|996|995.6|2094
1651736070000|2022-05-05 07:34:30|995.9|995.5|995.7|995.3|996.2|995.8|995.6|995.2|607
1651736080000|2022-05-05 07:34:40|995.8|995.4|994.9|994.5|995.9|995.5|994.9|994.5|4369
1651736090000|2022-05-05 07:34:50|994.8|994.4|994.9|994.5|994.9|994.6|994.7|994.3|2052
1651736100000|2022-05-05 07:35:00|994.8|994.4|993.9|993.5|994.8|994.5|993.9|993.5|2384
1651736110000|2022-05-05 07:35:10|993.8|993.4|993|992.5|994.2|993.8|993|992.5|10397
1651736120000|2022-05-05 07:35:20|992.9|992.6|993.1|992.7|993.2|992.7|992.7|992.3|6258
1651736130000|2022-05-05 07:35:30|993.2|992.8|993.7|993.2|993.7|993.3|993.2|992.8|524
1651736140000|2022-05-05 07:35:40|993.6|993.3|993.7|993.4|994|993.6|993.6|993.2|0
1651736150000|2022-05-05 07:35:50|993.9|993.5|992.6|992.2|994|993.7|992.2|992|67518
1651736160000|2022-05-05 07:36:00|992.5|992.1|992.4|992|993.5|993.1|992.4|992|806
1651736170000|2022-05-05 07:36:10|992.5|992.1|992.4|992|992.8|992.4|992.2|992|12746
1651736180000|2022-05-05 07:36:20|992.5|992.1|993.2|992.9|993.7|993.3|992.5|992.1|13923
1651736190000|2022-05-05 07:36:30|993.4|993|994.1|993.8|994.3|993.8|993.4|992.9|627
1651736200000|2022-05-05 07:36:40|994.2|993.9|994.4|994|994.6|994.3|994|993.6|6040
1651736210000|2022-05-05 07:36:50|994.6|994.3|995|994.6|995.2|995.1|993.9|993.7|32121
1651736220000|2022-05-05 07:37:00|995.1|994.7|995.8|995.4|995.9|995.5|995.1|994.7|2780
1651736230000|2022-05-05 07:37:10|995.7|995.3|995.2|994.8|995.7|995.4|995.2|994.8|762
1651736240000|2022-05-05 07:37:20|995.1|994.7|995.3|994.9|995.4|995|994.6|994.3|584
1651736250000|2022-05-05 07:37:30|995.4|995|994.7|994.3|995.7|995.3|994.6|994.2|2293
1651736260000|2022-05-05 07:37:40|994.8|994.4|994.9|994.5|995.4|995|994.6|994.3|358
1651736270000|2022-05-05 07:37:50|995|994.6|995|994.7|995.2|994.8|994.9|994.5|0
1651736280000|2022-05-05 07:38:00|994.9|994.6|994.6|994.2|994.9|994.6|994.2|993.8|4152
1651736290000|2022-05-05 07:38:10|994.7|994.3|995|994.6|995.1|994.8|994.7|994.3|6577
1651736300000|2022-05-05 07:38:20|995.1|994.7|994.8|994.4|995.3|994.9|994.8|994.4|0
1651736310000|2022-05-05 07:38:30|994.9|994.5|993.7|993.3|995|994.7|993.7|993.3|315
1651736320000|2022-05-05 07:38:40|993.6|993.2|993.2|992.8|993.7|993.3|993.2|992.8|3000
1651736330000|2022-05-05 07:38:50|993.1|992.9|992.5|992.1|993.1|992.9|992.3|992|8812
1651736340000|2022-05-05 07:39:00|992.4|992|990.7|990.3|992.5|992.2|990.7|990.3|12456
1651736350000|2022-05-05 07:39:10|990.6|990.2|990.8|990.4|991.3|990.9|990.5|990.1|19411
1651736360000|2022-05-05 07:39:20|990.9|990.5|989.8|989.4|991.2|990.8|989.8|989.3|15837
1651736370000|2022-05-05 07:39:30|989.7|989.5|988.7|988.4|990|989.6|988.5|988.1|19681
1651736380000|2022-05-05 07:39:40|988.8|988.5|988.6|988.2|989.5|989.1|988.6|988.2|9802
1651736390000|2022-05-05 07:39:50|988.5|988.1|988.4|988|988.7|988.6|988.3|988|9171
1651736400000|2022-05-05 07:40:00|988.3|987.9|988.9|988.5|989.5|988.9|987.9|987.5|10830
1651736410000|2022-05-05 07:40:10|989|988.6|989|988.6|990|989.6|988.9|988.5|574
1651736420000|2022-05-05 07:40:20|988.9|988.5|989|988.6|989.4|989|988.6|988.2|2868
1651736430000|2022-05-05 07:40:30|989.1|988.7|989.2|989.1|989.6|989.2|989|988.6|450
1651736440000|2022-05-05 07:40:40|989.1|988.9|989.2|988.8|989.7|989.3|988.9|988.5|3600
1651736450000|2022-05-05 07:40:50|989.3|988.9|989|988.6|989.3|988.9|988.3|987.9|1318
1651736460000|2022-05-05 07:41:00|989.1|988.7|988.8|988.4|989.1|988.8|988.7|988.3|916
1651736470000|2022-05-05 07:41:10|988.7|988.5|988.8|988.5|988.8|988.5|988.6|988.1|104
1651736480000|2022-05-05 07:41:20|988.7|988.4|988.8|988.4|989.4|989|988.6|988.1|2000
1651736490000|2022-05-05 07:41:30|988.9|988.5|989.5|989.1|989.5|989.1|988.9|988.5|0
1651736500000|2022-05-05 07:41:40|989.4|989|989.6|989.2|989.6|989.2|989.3|989|0
1651736510000|2022-05-05 07:41:50|989.7|989.3|989.9|989.5|989.9|989.6|989.5|989.2|3736
1651736520000|2022-05-05 07:42:00|989.8|989.4|989.2|988.8|989.8|989.5|988.9|988.5|2234
1651736530000|2022-05-05 07:42:10|989.3|988.9|990|989.6|990|989.6|989.3|988.9|2449
1651736540000|2022-05-05 07:42:20|990.1|989.7|990.1|989.8|991.1|990.7|990.1|989.7|2611
1651736550000|2022-05-05 07:42:30|990.2|989.9|990.3|989.9|990.6|990.2|990.2|989.8|139
1651736560000|2022-05-05 07:42:40|990.2|989.8|989.5|989.1|990.3|990.1|989.3|988.9|4033
1651736570000|2022-05-05 07:42:50|989.4|989|989.2|988.8|989.6|989.2|988.8|988.4|3906
1651736580000|2022-05-05 07:43:00|989.3|988.9|988.7|988.3|989.3|988.9|988.7|988.3|593
1651736590000|2022-05-05 07:43:10|988.6|988.2|988.9|988.5|989|988.6|988.4|988|0
1651736600000|2022-05-05 07:43:20|989|988.6|989.2|988.8|989.3|988.9|988.9|988.6|2266
1651736610000|2022-05-05 07:43:30|989.3|988.9|989.9|989.5|990.1|989.8|989.3|988.9|4989
1651736620000|2022-05-05 07:43:40|990|989.6|990.2|989.8|990.3|989.9|989.9|989.5|1246
1651736630000|2022-05-05 07:43:50|990.1|989.7|989.6|989.2|990.3|989.9|989.5|989.2|106
1651736640000|2022-05-05 07:44:00|989.5|989|989|988.8|990|989.5|989|988.6|22645
1651736650000|2022-05-05 07:44:10|988.9|988.7|990|989.6|990.3|989.9|988.8|988.4|443
1651736660000|2022-05-05 07:44:20|990.2|989.7|990.4|989.9|990.7|990.3|990|989.6|5533
1651736670000|2022-05-05 07:44:30|990.3|989.8|990|989.6|990.6|990.1|989.7|989.2|1010
1651736680000|2022-05-05 07:44:40|989.9|989.5|989.5|989.1|990|989.6|989.1|988.7|3318
1651736700000|2022-05-05 07:45:00|989.4|989|987.5|987.2|989.4|989|987|986.4|86384
1651736710000|2022-05-05 07:45:10|987.6|987.3|988.5|988.1|988.5|988.1|987.6|987.3|2753
1651736720000|2022-05-05 07:45:20|988.4|988|987.2|986.8|988.4|988.1|987.2|986.8|626
1651736730000|2022-05-05 07:45:30|987.1|986.7|987.6|987.2|987.6|987.2|987|986.6|0
1651736740000|2022-05-05 07:45:40|987.5|987.1|987.2|986.8|988.1|987.7|987.1|986.8|10156
1651736750000|2022-05-05 07:45:50|987.1|986.7|987.5|987.1|987.8|987.5|987.1|986.7|0
1651736760000|2022-05-05 07:46:00|987.4|987|987.4|987|987.8|987.4|987.3|987|0
1651736770000|2022-05-05 07:46:10|987.5|987.1|987.6|987.2|988|987.7|987.5|987.1|3161
1651736780000|2022-05-05 07:46:20|987.5|987|986.7|986.4|987.5|987|986.7|986.3|7791
1651736790000|2022-05-05 07:46:30|986.6|986.3|986.6|986.2|986.6|986.3|986.1|985.7|4333
1651736800000|2022-05-05 07:46:40|986.5|986.1|986.7|986.2|986.9|986.6|986.4|986.1|5578
1651736810000|2022-05-05 07:46:50|986.6|986.1|986.4|986|987|986.5|986.4|986|3880
1651736820000|2022-05-05 07:47:00|986.3|985.9|985.8|985.4|986.5|986.2|985.7|985.4|4671
1651736830000|2022-05-05 07:47:10|985.7|985.3|985.9|985.5|985.9|985.5|985.4|985|4015
1651736840000|2022-05-05 07:47:20|986|985.6|986|985.6|986.4|986|985.5|985.1|3797
1651736850000|2022-05-05 07:47:30|986.1|985.7|986.4|986|986.6|986.2|985.8|985.4|8877
1651736860000|2022-05-05 07:47:40|986.3|985.9|986.6|986.2|986.8|986.4|986.2|985.8|0
1651736870000|2022-05-05 07:47:50|986.5|986.1|987.3|986.9|987.3|986.9|986.5|986.1|1000
1651736880000|2022-05-05 07:48:00|987.4|987|987.6|987.4|988|987.6|987.4|987|2847
1651736890000|2022-05-05 07:48:10|987.7|987.5|987.7|987.3|987.9|987.6|987.3|987.1|3254
1651736900000|2022-05-05 07:48:20|987.6|987.2|987.6|987.2|987.7|987.3|987.4|987.1|5348
1651736910000|2022-05-05 07:48:30|987.5|987.1|987.1|986.8|987.5|987.1|987.1|986.8|1507
1651736920000|2022-05-05 07:48:40|987.2|986.9|987.4|987|987.6|987.3|987.2|986.8|4619
1651736930000|2022-05-05 07:48:50|987.3|987.2|987.3|987|987.5|987.2|987.1|986.7|2815
1651736940000|2022-05-05 07:49:00|987.2|986.9|986.6|986.2|987.2|986.9|986.4|986|4794
1651736950000|2022-05-05 07:49:10|986.5|986.1|988.5|988.1|988.5|988.1|986.5|986.1|3124
1651736960000|2022-05-05 07:49:20|988.4|988|988.8|988.4|988.9|988.5|988.3|987.9|4012
1651736970000|2022-05-05 07:49:30|988.9|988.5|989.4|989|989.5|989.1|988.9|988.5|0
1651736980000|2022-05-05 07:49:40|989.5|989.1|989.3|988.9|990|989.5|989.2|988.9|4081
1651736990000|2022-05-05 07:49:50|989.2|988.8|988.3|987.9|989.2|988.8|988.3|987.9|4640
1651737000000|2022-05-05 07:50:00|988.2|987.8|988.4|988|988.4|988|987.7|987.3|5108
1651737010000|2022-05-05 07:50:10|988.3|987.9|988.5|988.1|988.7|988.3|988.2|987.8|13761
1651737020000|2022-05-05 07:50:20|988.6|988.2|988.7|988.3|989.2|988.8|988.4|988.1|8543
1651737030000|2022-05-05 07:50:30|988.6|988.2|989|988.6|989.1|988.6|988.5|988.1|2527
1651737040000|2022-05-05 07:50:40|989.1|988.7|988.8|988.3|989.2|988.8|988.7|988.3|514
1651737050000|2022-05-05 07:50:50|988.7|988.2|988.1|987.6|988.7|988.2|987.9|987.5|1057
1651737060000|2022-05-05 07:51:00|988|987.7|988.3|987.8|988.5|988.1|988|987.6|3126
1651737070000|2022-05-05 07:51:10|988.2|987.7|987.8|987.4|988.2|987.7|987.5|987.1|4367
1651737080000|2022-05-05 07:51:20|987.7|987.3|987.9|987.5|988|987.6|987.6|987.2|0
1651737090000|2022-05-05 07:51:30|988|987.6|988.2|987.8|988.9|988.7|988|987.6|24345
1651737100000|2022-05-05 07:51:40|988.1|987.7|988.1|987.8|988.3|987.9|987.9|987.5|559
1651737110000|2022-05-05 07:51:50|988|987.9|987.9|987.5|988.3|987.9|987.9|987.5|605
1651737120000|2022-05-05 07:52:00|988|987.6|988.2|987.9|988.6|988.2|987.8|987.4|8807
1651737130000|2022-05-05 07:52:10|988.1|987.7|988.3|987.9|988.4|988|987.8|987.4|924
1651737140000|2022-05-05 07:52:20|988.4|988|987.6|987.4|988.6|988.2|987.6|987.3|0
1651737150000|2022-05-05 07:52:30|987.5|987.2|986.8|986.4|987.6|987.2|986.7|986.4|148
1651737160000|2022-05-05 07:52:40|986.7|986.5|986.8|986.5|987|986.6|986.6|986.4|515
1651737170000|2022-05-05 07:52:50|986.9|986.6|986.9|986.5|986.9|986.6|986.4|986|0
1651737180000|2022-05-05 07:53:00|987|986.6|987.3|986.9|987.5|987.1|986.9|986.5|120
1651737190000|2022-05-05 07:53:10|987.4|987|987.4|987|987.5|987.2|987.1|986.7|0
1651737200000|2022-05-05 07:53:20|987.3|986.9|987.4|987.1|987.7|987.3|987.2|986.8|6516
1651737210000|2022-05-05 07:53:30|987.5|987|988.2|987.8|988.2|987.8|987.4|987|3000
1651737220000|2022-05-05 07:53:40|988.3|987.9|989.1|988.7|989.4|989|988.3|987.9|1802
1651737230000|2022-05-05 07:53:50|989.2|988.8|990|989.6|990|989.7|989.2|988.8|1070
1651737240000|2022-05-05 07:54:00|989.9|989.5|989.8|989.5|990.1|989.7|989.6|989.2|3693
1651737250000|2022-05-05 07:54:10|989.9|989.6|989.8|989.5|990.3|989.9|989.8|989.5|1137
1651737260000|2022-05-05 07:54:20|989.7|989.6|989.8|989.5|990.4|990.1|989.7|989.5|4358
1651737270000|2022-05-05 07:54:30|989.9|989.6|990|989.6|990.1|989.7|989.8|989.5|0
1651737280000|2022-05-05 07:54:40|990.1|989.7|990.1|989.8|990.2|990|989.9|989.7|910
1651737290000|2022-05-05 07:54:50|990.2|989.9|990.2|989.8|990.3|990|990|989.7|0
1651737300000|2022-05-05 07:55:00|990.3|989.9|991.1|990.7|991.1|990.8|990.3|989.9|526
1651737310000|2022-05-05 07:55:10|991.2|990.8|990.7|990.4|991.4|991.2|990.7|990.4|900
1651737320000|2022-05-05 07:55:20|990.8|990.5|990.5|990.1|990.9|990.6|990.4|990.1|7195
1651737330000|2022-05-05 07:55:30|990.4|990.2|990.9|990.5|991|990.7|990.4|990.2|713
1651737340000|2022-05-05 07:55:40|990.8|990.4|990.2|989.8|990.8|990.5|990|989.6|3108
1651737350000|2022-05-05 07:55:50|990.3|989.9|990.9|990.5|991.1|990.7|990.3|989.9|2019
1651737360000|2022-05-05 07:56:00|990.8|990.4|989.1|988.7|990.8|990.4|989|988.5|7718
1651737370000|2022-05-05 07:56:10|989.2|988.8|989.9|989.5|990.3|989.9|989.1|988.8|14407
1651737380000|2022-05-05 07:56:20|989.7|989.4|990.1|989.6|990.2|989.7|989.3|989.2|8717
1651737390000|2022-05-05 07:56:30|990|989.7|990.4|989.9|990.6|990.1|989.8|989.3|7956
1651737400000|2022-05-05 07:56:40|990.5|990|990.3|989.9|991|990.6|990.3|989.9|3010
1651737410000|2022-05-05 07:56:50|990.4|990|990.3|989.9|990.5|990.1|990.1|989.7|174
1651737420000|2022-05-05 07:57:00|990.2|989.8|990.2|989.9|990.5|990.1|990.2|989.8|5871
1651737430000|2022-05-05 07:57:10|990.3|990|990.5|990.1|990.5|990.1|990.1|989.7|0
1651737440000|2022-05-05 07:57:20|990.4|990|990.5|990.1|990.6|990.1|990.2|989.8|500
1651737450000|2022-05-05 07:57:30|990.4|990|990.8|990.4|991|990.6|990.1|989.7|2813
1651737460000|2022-05-05 07:57:40|990.9|990.5|991.3|990.9|991.7|991.2|990.9|990.5|1924
1651737470000|2022-05-05 07:57:50|991.4|991|991.9|991.5|992|991.6|991.1|990.9|3248
1651737480000|2022-05-05 07:58:00|992|991.6|992.3|992|992.3|992|991.5|991.3|6400
1651737490000|2022-05-05 07:58:10|992.4|992.1|991.2|990.7|992.5|992.1|991.1|990.7|1746
1651737500000|2022-05-05 07:58:20|991.1|990.8|991.7|991.3|991.9|991.6|990.6|990.3|7340
1651737510000|2022-05-05 07:58:30|991.6|991.2|990.8|990.4|991.8|991.4|990.7|990.3|2176
1651737520000|2022-05-05 07:58:40|990.7|990.3|990.9|990.5|991.2|990.8|990.6|990.2|90
1651737530000|2022-05-05 07:58:50|991|990.6|990.5|990.1|991.1|990.7|990.5|990.1|1135
1651737540000|2022-05-05 07:59:00|990.4|990|991|990.7|991.3|990.9|990.4|990|14131
1651737550000|2022-05-05 07:59:10|991.1|990.8|991.5|991.1|991.5|991.1|991|990.6|200
1651737560000|2022-05-05 07:59:20|991.4|991|991.5|991.1|991.7|991.3|991.3|990.9|0
1651737570000|2022-05-05 07:59:30|991.6|991.2|991.8|991.5|992.4|992|991.6|991.2|4904
1651737580000|2022-05-05 07:59:40|991.9|991.6|992.3|991.9|992.5|992.1|991.9|991.5|763
1651737590000|2022-05-05 07:59:50|992.4|992|992.7|992.3|992.9|992.4|992.3|991.8|300
1651737600000|2022-05-05 08:00:00|992.6|992.2|991.8|991.5|993|992.6|991.8|991.5|25445
1651737610000|2022-05-05 08:00:10|991.7|991.4|991.5|991.1|991.7|991.4|991.3|990.9|3291
1651737620000|2022-05-05 08:00:20|991.4|991|990.8|990.4|991.4|991|990.7|990.3|615
1651737630000|2022-05-05 08:00:30|990.7|990.3|990.3|989.9|990.7|990.3|989.9|989.6|2115
1651737640000|2022-05-05 08:00:40|990.2|989.8|989.9|989.5|990.2|989.9|989.8|989.4|50
1651737650000|2022-05-05 08:00:50|990|989.6|990.4|990|990.7|990.3|990|989.6|2789
1651737660000|2022-05-05 08:01:00|990.5|990.1|990|989.6|990.9|990.5|990|989.6|1527
1651737670000|2022-05-05 08:01:10|990.1|989.7|990.6|990.2|990.9|990.5|990.1|989.7|4494
1651737680000|2022-05-05 08:01:20|990.7|990.3|991.8|991.4|991.8|991.4|990.7|990.3|3530
1651737690000|2022-05-05 08:01:30|991.7|991.3|991.6|991.3|991.8|991.4|991.4|990.9|0
1651737700000|2022-05-05 08:01:40|991.7|991.4|992.1|991.8|992.8|992.4|991.7|991.4|1994
1651737710000|2022-05-05 08:01:50|992.2|991.7|992.2|991.9|992.4|992|991.9|991.5|0
1651737720000|2022-05-05 08:02:00|992.1|991.8|992.2|991.8|992.2|991.8|991.9|991.5|0
1651737730000|2022-05-05 08:02:10|992.1|991.7|992.5|992.1|992.5|992.1|992|991.6|278
1651737740000|2022-05-05 08:02:20|992.4|992|992.7|992.3|992.7|992.4|992.3|991.9|418
1651737750000|2022-05-05 08:02:30|992.6|992.2|992.5|992.1|992.7|992.3|992.3|992|2415
1651737760000|2022-05-05 08:02:40|992.6|992.2|993.2|992.8|993.2|992.8|992.6|992.2|5000
1651737770000|2022-05-05 08:02:50|993.3|992.9|993.6|993.2|993.8|993.4|993.3|992.9|3956
1651737780000|2022-05-05 08:03:00|993.5|993.1|993.2|992.8|993.6|993.2|993.2|992.8|0
1651737790000|2022-05-05 08:03:10|993.1|992.7|992.8|992.4|993.1|992.7|992.4|991.9|516
1651737800000|2022-05-05 08:03:20|992.7|992.3|992.1|991.7|992.7|992.3|991.8|991.4|689
1651737810000|2022-05-05 08:03:30|992|991.6|992|991.7|992.1|991.7|991.8|991.4|419
1651737820000|2022-05-05 08:03:40|991.9|991.6|991.3|990.9|992|991.7|991.3|990.9|3253
1651737830000|2022-05-05 08:03:50|991.2|990.8|991.1|990.6|991.4|990.9|990.8|990.5|3788
1651737840000|2022-05-05 08:04:00|991|990.7|991.3|991|991.4|991|991|990.6|348
1651737850000|2022-05-05 08:04:10|991.4|990.9|991|990.7|991.4|991|990.8|990.3|0
1651737860000|2022-05-05 08:04:20|990.9|990.6|991|990.6|991.2|990.7|990.8|990.6|0
1651737870000|2022-05-05 08:04:30|991.1|990.7|991.2|990.8|991.6|991.2|991.1|990.7|3048
1651737880000|2022-05-05 08:04:40|991.1|990.7|991.8|991.4|992|991.7|991.1|990.7|584
1651737890000|2022-05-05 08:04:50|991.9|991.5|991.8|991.3|992|991.7|991.5|991.1|320
1651737900000|2022-05-05 08:05:00|991.9|991.4|993.1|992.6|993.5|993|991.8|991.4|750
1651737910000|2022-05-05 08:05:10|993.2|992.7|993.2|992.8|993.3|992.9|992.8|992.5|320
1651737920000|2022-05-05 08:05:20|993|992.7|993.3|992.9|993.4|993|993|992.7|2275
1651737930000|2022-05-05 08:05:30|993.4|993|993.9|993.5|993.9|993.5|993.1|992.9|184
1651737940000|2022-05-05 08:05:40|993.8|993.4|993.3|992.9|993.8|993.4|993.1|992.7|111
1651737950000|2022-05-05 08:05:50|993.2|992.8|992.7|992.3|993.2|992.8|992.6|992.3|1488
1651737960000|2022-05-05 08:06:00|992.6|992.2|993|992.6|993|992.6|992.5|992.1|1461
1651737970000|2022-05-05 08:06:10|993.1|992.7|993.1|992.7|993.6|993.2|993.1|992.7|6
1651737980000|2022-05-05 08:06:20|993|992.8|993|992.7|993.4|993|993|992.7|1500
1651737990000|2022-05-05 08:06:30|993.1|992.8|993.5|993.1|993.6|993.5|993|992.8|2200
1651738000000|2022-05-05 08:06:40|993.4|993|993.2|992.8|993.4|993|992.9|992.7|2637
1651738010000|2022-05-05 08:06:50|993.3|992.9|993.2|993|993.4|993|993.2|992.9|700
1651738020000|2022-05-05 08:07:00|993.3|992.9|992.9|992.7|993.7|993.5|992.9|992.7|7123
1651738030000|2022-05-05 08:07:10|992.8|992.6|993|992.6|993.5|993.1|992.7|992.4|9306
1651738040000|2022-05-05 08:07:20|992.9|992.5|993|992.6|993.1|992.7|992.4|992|6539
1651738050000|2022-05-05 08:07:30|993.1|992.7|991.7|991.3|993.1|992.7|991.7|991.2|3759
1651738060000|2022-05-05 08:07:40|991.8|991.4|991.2|990.8|991.8|991.5|990.8|990.5|1510
1651738070000|2022-05-05 08:07:50|991.3|990.9|991|990.6|991.4|991|990.5|990.2|0
1651738080000|2022-05-05 08:08:00|990.9|990.5|990.9|990.7|991.6|991.2|990.7|990.3|1357
1651738090000|2022-05-05 08:08:10|990.8|990.6|990.7|990.3|991|990.6|990.6|990.2|525
1651738100000|2022-05-05 08:08:20|990.8|990.4|991.3|990.9|991.6|991.3|990.8|990.4|348
1651738110000|2022-05-05 08:08:30|991.4|991|992.4|992|992.5|992.1|991.4|991|4310
1651738120000|2022-05-05 08:08:40|992.3|991.9|991.6|991.3|992.3|991.9|991.6|991.3|199
1651738130000|2022-05-05 08:08:50|991.7|991.4|990.9|990.5|991.8|991.4|990.9|990.5|14300
1651738140000|2022-05-05 08:09:00|991|990.6|991|990.6|991.1|990.7|990.8|990.4|0
1651738150000|2022-05-05 08:09:10|990.9|990.4|991.1|990.8|991.3|990.9|990.8|990.4|0
1651738160000|2022-05-05 08:09:20|991.3|990.9|990.8|990.4|991.4|991|990.8|990.4|846
1651738170000|2022-05-05 08:09:30|990.9|990.5|990.5|990.1|990.9|990.5|990.3|990|13905
1651738180000|2022-05-05 08:09:40|990.6|990.2|991.2|990.8|991.2|990.9|990.6|990.2|0
1651738190000|2022-05-05 08:09:50|991.3|990.9|990.9|990.5|991.4|991.1|990.8|990.3|0
1651738200000|2022-05-05 08:10:00|990.8|990.4|990.1|989.7|991|990.6|990.1|989.7|479
1651738210000|2022-05-05 08:10:10|990|989.6|990|989.7|990.2|989.8|989.3|988.9|10394
1651738220000|2022-05-05 08:10:20|990.1|989.8|990.6|990.2|990.6|990.3|990.1|989.8|16229
1651738230000|2022-05-05 08:10:30|990.7|990.3|990.3|990|990.8|990.4|990.2|989.9|2800
1651738240000|2022-05-05 08:10:40|990.4|989.9|990.8|990.4|990.9|990.5|990.4|989.9|4207
1651738250000|2022-05-05 08:10:50|990.7|990.3|991.4|991|991.4|991|990.6|990.2|11
1651738260000|2022-05-05 08:11:00|991.3|990.9|991.4|991|992.1|991.7|990.9|990.5|20388
1651738270000|2022-05-05 08:11:10|991.3|991.1|991.4|991|991.5|991.1|991.1|990.7|112
1651738280000|2022-05-05 08:11:20|991.5|991.1|992.6|992.2|992.7|992.3|991.5|991.1|0
1651738290000|2022-05-05 08:11:30|992.5|992.1|992.7|992.3|992.8|992.4|992.3|991.9|0
1651738300000|2022-05-05 08:11:40|992.6|992.2|992.6|992.2|992.8|992.5|992.5|992.1|4574
1651738310000|2022-05-05 08:11:50|992.7|992.3|993.4|993|993.4|993|992.7|992.3|0
1651738320000|2022-05-05 08:12:00|993.3|992.9|993.2|992.8|993.3|992.9|993|992.6|0
1651738330000|2022-05-05 08:12:10|993.1|992.9|993.2|992.9|993.4|993.1|992.9|992.7|8631
1651738340000|2022-05-05 08:12:20|993.1|992.8|992.8|992.5|993.1|992.8|992.7|992.3|2193
1651738350000|2022-05-05 08:12:30|992.7|992.4|992.6|992.4|992.9|992.5|992.6|992.2|1049
1651738360000|2022-05-05 08:12:40|992.8|992.5|992.5|992.1|992.9|992.5|992.5|992.1|715
1651738370000|2022-05-05 08:12:50|992.6|992.2|992.9|992.5|993|992.6|992.6|992.2|16
1651738380000|2022-05-05 08:13:00|992.8|992.4|992.8|992.5|993|992.6|992.6|992.2|500
1651738390000|2022-05-05 08:13:10|992.7|992.4|992.5|992.3|992.7|992.4|992.4|992|277
1651738400000|2022-05-05 08:13:20|992.7|992.4|992.8|992.5|992.9|992.6|992.5|992.3|3026
1651738410000|2022-05-05 08:13:30|992.7|992.4|992.9|992.6|992.9|992.6|992.4|992.2|8892
1651738420000|2022-05-05 08:13:40|992.8|992.4|992.6|992.2|992.9|992.5|992.5|992.2|524
1651738430000|2022-05-05 08:13:50|992.7|992.3|993.2|992.8|993.3|992.9|992.5|992.2|6229
1651738440000|2022-05-05 08:14:00|993.1|992.7|992.9|992.7|993.1|992.8|992.9|992.5|0
1651738450000|2022-05-05 08:14:10|992.8|992.6|992.9|992.5|992.9|992.6|992.8|992.4|524
1651738460000|2022-05-05 08:14:20|992.8|992.4|992|991.7|992.8|992.5|992|991.7|2269
1651738470000|2022-05-05 08:14:30|992.1|991.8|992.4|992|992.4|992|992.1|991.7|3138
1651738480000|2022-05-05 08:14:40|992.5|992.1|993|992.6|993.1|992.7|992.5|992.1|0
1651738490000|2022-05-05 08:14:50|992.9|992.5|993.5|993.1|993.5|993.1|992.7|992.4|1000
1651738500000|2022-05-05 08:15:00|993.6|993.2|993.8|993.4|993.8|993.4|993.4|993|0
1651738510000|2022-05-05 08:15:10|993.9|993.5|993.6|993.2|994.4|993.9|993.6|993.2|24159
1651738520000|2022-05-05 08:15:20|993.7|993.3|993.8|993.5|993.9|993.5|993.7|993.3|2140
1651738530000|2022-05-05 08:15:30|993.7|993.4|993.7|993.5|993.7|993.5|993.6|993.4|1433
1651738540000|2022-05-05 08:15:40|993.9|993.4|994.2|993.9|994.6|994.2|993.8|993.4|504
1651738550000|2022-05-05 08:15:50|994.1|993.8|994.5|994.1|994.5|994.1|994|993.7|160
1651738560000|2022-05-05 08:16:00|994.6|994.2|995.1|994.8|995.1|994.9|994.6|994.2|365
1651738570000|2022-05-05 08:16:10|995|994.7|995.4|995|995.4|995|994.8|994.4|45
1651738580000|2022-05-05 08:16:20|995.5|995.1|995.5|995.2|995.6|995.2|995.4|995|0
1651738590000|2022-05-05 08:16:30|995.4|995.1|995.7|995.4|995.8|995.4|995.3|995|3104
1651738600000|2022-05-05 08:16:40|995.8|995.3|995.5|995.1|995.8|995.3|995.4|995|4313
1651738610000|2022-05-05 08:16:50|995.4|995|994.9|994.5|995.4|995|994.9|994.5|245
1651738620000|2022-05-05 08:17:00|994.8|994.4|993.7|993.4|994.8|994.4|993.4|993.1|1829
1651738630000|2022-05-05 08:17:10|993.6|993.3|993|992.6|993.6|993.3|993|992.6|455
1651738640000|2022-05-05 08:17:20|993.1|992.7|992.6|992.3|993.1|992.7|992.5|992.1|524
1651738650000|2022-05-05 08:17:30|992.5|992.2|992.4|992|992.7|992.3|992.2|991.9|10630
1651738660000|2022-05-05 08:17:40|992.5|992.1|992.1|991.7|992.5|992.1|992|991.7|0
1651738670000|2022-05-05 08:17:50|992.2|991.8|992.2|991.9|992.4|992|992.2|991.8|770
1651738680000|2022-05-05 08:18:00|992.1|991.7|991.3|990.9|992.1|991.7|991.3|990.8|1292
1651738690000|2022-05-05 08:18:10|991.4|991|991.7|991.4|991.8|991.4|991.4|991|2080
1651738700000|2022-05-05 08:18:20|991.6|991.3|991.3|990.9|991.7|991.3|991.2|990.9|1112
1651738710000|2022-05-05 08:18:30|991.4|991|991.7|991.3|991.8|991.4|991.4|991|1745
1651738720000|2022-05-05 08:18:40|991.8|991.4|991.7|991.3|991.8|991.4|991.7|991.3|0
1651738730000|2022-05-05 08:18:50|991.8|991.4|992.1|991.7|992.3|991.9|991.7|991.3|1086
1651738740000|2022-05-05 08:19:00|992.2|991.8|991.9|991.5|992.2|991.9|991.8|991.4|1178
1651738750000|2022-05-05 08:19:10|992|991.6|992.9|992.6|993.2|992.8|992|991.6|0
1651738760000|2022-05-05 08:19:20|992.8|992.4|992.9|992.5|992.9|992.5|992.6|992.2|113
1651738770000|2022-05-05 08:19:30|993|992.6|992.8|992.5|993.1|992.7|992.8|992.5|0
1651738780000|2022-05-05 08:19:40|993|992.6|993|992.6|993.1|992.7|992.8|992.6|527
1651738790000|2022-05-05 08:19:50|993.1|992.7|993.9|993.5|993.9|993.5|993.1|992.7|774
1651738800000|2022-05-05 08:20:00|994|993.6|994.2|993.9|994.3|993.9|993.9|993.6|579
1651738810000|2022-05-05 08:20:10|994.1|994|994.3|993.9|994.5|994.1|994.1|993.9|2750
1651738820000|2022-05-05 08:20:20|994.4|994|994.6|994.3|994.8|994.5|994.4|994|535
1651738830000|2022-05-05 08:20:30|994.7|994.4|995.6|995.2|995.7|995.3|994.7|994.4|1621
1651738840000|2022-05-05 08:20:40|995.5|995.1|995.5|995.2|995.5|995.2|995.3|995.1|114
1651738850000|2022-05-05 08:20:50|995.4|995.1|996|995.6|996|995.6|995.4|995.1|2251
1651738860000|2022-05-05 08:21:00|995.9|995.7|995.8|995.5|996.3|995.9|995.8|995.4|859
1651738870000|2022-05-05 08:21:10|995.7|995.4|995.4|995|995.7|995.4|995.3|994.9|4225
1651738880000|2022-05-05 08:21:20|995.5|995.1|995.8|995.4|995.8|995.4|995.5|995.1|200
1651738890000|2022-05-05 08:21:30|995.7|995.5|995.8|995.4|995.9|995.5|995.7|995.4|0
1651738900000|2022-05-05 08:21:40|995.9|995.6|996.4|996.1|996.4|996.1|995.8|995.6|0
1651738910000|2022-05-05 08:21:50|996.3|996|995.9|995.6|996.3|996|995.9|995.5|693
1651738920000|2022-05-05 08:22:00|995.8|995.5|996.3|995.9|996.3|995.9|995.7|995.5|2198
1651738930000|2022-05-05 08:22:10|996.2|995.8|995.9|995.5|996.2|995.9|995.9|995.5|0
1651738940000|2022-05-05 08:22:20|996|995.6|995.8|995.5|996|995.6|995.7|995.5|0
1651738950000|2022-05-05 08:22:30|995.9|995.6|996|995.6|996.2|995.8|995.9|995.6|0
1651738960000|2022-05-05 08:22:40|995.9|995.5|995.6|995.2|995.9|995.5|995.5|995.1|475
1651738970000|2022-05-05 08:22:50|995.7|995.3|995.5|995.2|995.8|995.5|995.5|995.2|1056
1651738980000|2022-05-05 08:23:00|995.6|995.1|995.5|995.1|995.6|995.2|995.4|995.1|700
1651738990000|2022-05-05 08:23:10|995.6|995.2|994.9|994.5|995.7|995.3|994.8|994.4|3640
1651739000000|2022-05-05 08:23:20|994.8|994.6|995.2|994.9|995.2|994.9|994.8|994.4|200
1651739010000|2022-05-05 08:23:30|995.1|994.8|994.9|994.7|995.1|994.8|994.9|994.5|0
1651739020000|2022-05-05 08:23:40||994.6||994.7||994.7||994.6|0
1651739030000|2022-05-05 08:23:50|994.8|994.6|995.2|994.8|995.2|994.8|994.6|994.4|877
1651739040000|2022-05-05 08:24:00|995.3|994.9|995.1|994.7|995.3|995|995|994.7|100
1651739050000|2022-05-05 08:24:10|995.2|994.8|995.1|994.8|995.3|994.9|994.9|994.7|0
1651739060000|2022-05-05 08:24:20|995.3|994.9|995.3|995|995.3|995|995.3|994.9|348
1651739070000|2022-05-05 08:24:30|995.2|994.9|995.5|995.1|995.5|995.1|995.2|994.9|0
1651739080000|2022-05-05 08:24:40|995.6|995.2|995.8|995.5|995.8|995.5|995.6|995.2|100
1651739090000|2022-05-05 08:24:50|995.7|995.4|995.9|995.5|996|995.6|995.7|995.4|0
1651739100000|2022-05-05 08:25:00|995.8|995.4|995.3|994.9|995.9|995.5|995.3|994.9|3518
1651739110000|2022-05-05 08:25:10|995.2|994.8|995|994.6|995.3|994.9|994.7|994.4|0
1651739120000|2022-05-05 08:25:20|994.9|994.7|995|994.7|995|994.7|994.9|994.7|0
1651739130000|2022-05-05 08:25:30|994.9|994.8|995.4|995|995.4|995|994.9|994.8|1930
1651739140000|2022-05-05 08:25:40|995.3|995.1|995.4|995.1|995.4|995.2|995.3|994.9|1010
1651739150000|2022-05-05 08:25:50|995.3|995|995.3|994.8|995.4|995.1|995.2|994.8|2650
1651739160000|2022-05-05 08:26:00|995.2|994.7|994.4|994|995.2|994.7|994.2|993.9|1949
1651739170000|2022-05-05 08:26:10|993.9|994.1|993.7|993.3|994.4|994.1|993.7|993.3|5766
1651739180000|2022-05-05 08:26:20|993.6|993.2|994|993.5|994|993.6|993.6|993.2|5000
1651739190000|2022-05-05 08:26:30|993.9|993.6|994.2|993.8|994.2|993.8|993.7|993.3|348
1651739200000|2022-05-05 08:26:40|994.3|993.9|994.5|994.1|994.9|994.5|994.3|993.8|150
1651739210000|2022-05-05 08:26:50|994.6|994.2|994.8|994.5|994.9|994.5|994.6|994.2|0
1651739220000|2022-05-05 08:27:00|994.7|994.4|994.8|994.4|994.8|994.4|994.7|994.3|422
1651739230000|2022-05-05 08:27:10|994.9|994.5|994.8|994.4|994.9|994.5|994.5|994.1|134
1651739240000|2022-05-05 08:27:20|994.9|994.5|994.4|994.1|995|994.7|994.4|994.1|7774
1651739250000|2022-05-05 08:27:30|994.5|994.2|994|993.6|994.6|994.2|994|993.5|0
1651739260000|2022-05-05 08:27:40|993.9|993.5|993.4|993|993.9|993.6|993.4|993|0
1651739270000|2022-05-05 08:27:50|993.5|993.1|993.8|993.4|994.1|993.7|993.5|993.1|808
1651739280000|2022-05-05 08:28:00|993.9|993.5|994.3|993.9|994.3|993.9|993.9|993.5|0
1651739290000|2022-05-05 08:28:10|994.2|993.8|994.1|993.7|994.2|993.8|993.9|993.5|0
1651739300000|2022-05-05 08:28:20|994.2|993.6|994.1|993.6|994.2|993.6|993.9|993.5|0
1651739310000|2022-05-05 08:28:30|994|993.5|993.7|993.3|994|993.5|993.4|993|820
1651739320000|2022-05-05 08:28:40||993.4||993.4||993.4||993.3|0
1651739330000|2022-05-05 08:28:50|993.8|993.5|993.6|993.3|993.9|993.6|993.5|993.3|2854
1651739340000|2022-05-05 08:29:00|993.5|993.2|993.2|992.8|993.5|993.2|992.8|992.4|4177
1651739350000|2022-05-05 08:29:10|993.1|992.9|993.1|992.6|993.4|992.9|992.8|992.5|8
1651739360000|2022-05-05 08:29:20|993|992.5|993.1|992.8|993.2|992.8|992.8|992.4|950
1651739370000|2022-05-05 08:29:30|993|992.7|993.5|993.1|993.7|993.2|993|992.6|733
1651739380000|2022-05-05 08:29:40|993.4|993|993.4|993.1|993.5|993.2|993.3|993|0
1651739390000|2022-05-05 08:29:50|993.5|993.2|993.9|993.4|994|993.5|993.5|993.1|105
1651739400000|2022-05-05 08:30:00|993.8|993.3|994.2|994|994.3|994|993.6|993.2|348
1651739410000|2022-05-05 08:30:10|994.3|994.1|994.4|994|994.6|994.3|994.3|994|787
1651739420000|2022-05-05 08:30:20|994.3|993.9|994.1|993.8|994.3|993.9|993.8|993.4|321
1651739430000|2022-05-05 08:30:30|994|993.7|994.1|993.7|994.3|994|993.9|993.7|1680
1651739440000|2022-05-05 08:30:40|994.2|993.8|993.9|993.5|994.4|994.1|993.7|993.3|1664
1651739450000|2022-05-05 08:30:50|993.8|993.4|993.7|993.3|994.1|993.7|993.5|993.1|4018
1651739460000|2022-05-05 08:31:00|993.8|993.2|994.2|993.8|994.4|994|993.5|993.2|2000
1651739470000|2022-05-05 08:31:10|994.1|993.7|994|993.6|994.3|993.9|993.9|993.5|0
1651739480000|2022-05-05 08:31:20|993.9|993.5|993.6|993.2|993.9|993.5|993.4|993.1|150
1651739490000|2022-05-05 08:31:30|993.5|993.3|993.7|993.3|993.8|993.4|993.4|993.2|118
1651739500000|2022-05-05 08:31:40|993.8|993.4|993.1|992.7|993.8|993.4|993|992.7|623
1651739510000|2022-05-05 08:31:50|993|992.5|992.6|992.2|993|992.5|992.6|992.2|504
1651739520000|2022-05-05 08:32:00|992.7|992.3|992.7|992.3|992.8|992.4|992.5|992.1|3760
1651739530000|2022-05-05 08:32:10|992.6|992.2|992.2|991.8|992.6|992.2|992.1|991.8|0
1651739540000|2022-05-05 08:32:20|992.1|991.7|992.2|991.8|992.3|991.9|991.9|991.6|0
1651739550000|2022-05-05 08:32:30|992.3|991.9|992|991.6|992.4|992.1|991.9|991.5|504
1651739560000|2022-05-05 08:32:40|992.1|991.7|992.6|992.3|992.7|992.3|992.1|991.7|3959
1651739570000|2022-05-05 08:32:50|992.5|992.2|992.2|991.8|992.7|992.3|992.1|991.8|3670
1651739580000|2022-05-05 08:33:00|992.3|991.9|991.9|991.5|992.4|992|991.8|991.4|1083
1651739590000|2022-05-05 08:33:10|991.8|991.4|992|991.7|992.2|991.8|991.7|991.4|0
1651739600000|2022-05-05 08:33:20|992.2|991.8|992.2|991.8|992.2|991.8|992.1|991.7|865
1651739610000|2022-05-05 08:33:30|992.3|991.9|992.5|992.1|992.8|992.5|992.3|991.9|1015
1651739620000|2022-05-05 08:33:40|992.4|992.2|992.5|992.2|992.6|992.2|992.3|992|538
1651739630000|2022-05-05 08:33:50|992.6|992.3|992.7|992.4|992.9|992.5|992.6|992.2|2793
1651739640000|2022-05-05 08:34:00|992.6|992.3|992.6|992.3|992.6|992.3|992.6|992.2|1046
1651739650000|2022-05-05 08:34:10|992.7|992.2|991|990.6|992.7|992.2|991|990.6|9473
1651739660000|2022-05-05 08:34:20|990.9|990.5|991|990.6|991.1|990.7|990.8|990.4|0
1651739670000|2022-05-05 08:34:30|991.1|990.7|991|990.6|991.5|991.1|990.9|990.5|1567
1651739680000|2022-05-05 08:34:40|990.9|990.5|990.8|990.4|990.9|990.5|990.6|990.1|5000
1651739690000|2022-05-05 08:34:50|990.7|990.3|990|989.6|990.8|990.4|989.8|989.5|15585
1651739700000|2022-05-05 08:35:00|990.1|989.7|990.1|989.6|990.2|989.8|989.9|989.5|0
1651739710000|2022-05-05 08:35:10|990|989.5|989.8|989.3|990|989.6|989.7|989.3|0
1651739720000|2022-05-05 08:35:20|989.7|989.4|989.7|989.3|989.9|989.5|989.7|989.3|0
1651739730000|2022-05-05 08:35:30|989.8|989.4|989.3|988.9|989.8|989.4|989.3|988.9|2648
1651739740000|2022-05-05 08:35:40|989.2|988.8|989|988.5|989.4|989|988.7|988.3|7253
1651739750000|2022-05-05 08:35:50|989.1|988.6|989.2|988.8|989.4|989|989.1|988.6|300
1651739760000|2022-05-05 08:36:00|989.3|988.9|989.6|989.2|989.7|989.3|989.3|988.9|0
1651739770000|2022-05-05 08:36:10|989.5|989.1|989.2|988.8|989.7|989.3|989.2|988.8|1898
1651739780000|2022-05-05 08:36:20|989.3|988.9|989.8|989.4|990|989.5|989.2|988.8|2066
1651739790000|2022-05-05 08:36:30|989.9|989.5|990.1|989.8|990.2|989.8|989.8|989.4|348
1651739800000|2022-05-05 08:36:40|990|989.6|989.9|989.5|990.1|990|989.7|989.5|5927
1651739810000|2022-05-05 08:36:50|990|989.6|989.9|989.7|990.2|989.8|989.9|989.5|133
1651739820000|2022-05-05 08:37:00|989.8|989.6|990.1|989.7|990.1|989.7|989.8|989.5|746
1651739830000|2022-05-05 08:37:10|990.2|989.8|990.3|990.1|990.6|990.2|990.2|989.8|549
1651739840000|2022-05-05 08:37:20|990.2|990|990.8|990.4|990.8|990.4|990.2|989.9|630
1651739850000|2022-05-05 08:37:30|990.9|990.5|990.9|990.5|991.2|990.8|990.8|990.5|1859
1651739860000|2022-05-05 08:37:40|991|990.6|991.2|990.8|991.3|991|991|990.6|4364
1651739870000|2022-05-05 08:37:50|991.3|990.9|991.2|991|991.4|991|991.2|990.9|411
1651739880000|2022-05-05 08:38:00|991.1|990.9|990.8|990.5|991.1|990.9|990.8|990.4|3178
1651739890000|2022-05-05 08:38:10|990.9|990.6|991.3|990.9|991.3|990.9|990.8|990.6|1515
1651739900000|2022-05-05 08:38:20|991.4|991|990.5|990.1|991.4|991.1|990.5|990.1|3428
1651739910000|2022-05-05 08:38:30|990.6|990.2|990.3|990|990.6|990.2|990.2|990|505
1651739920000|2022-05-05 08:38:40|990.4|990.1|990.8|990.4|990.8|990.4|990.4|990|2644
1651739930000|2022-05-05 08:38:50|990.9|990.5|991.3|991|991.3|991|990.9|990.5|1335
1651739940000|2022-05-05 08:39:00|991.4|991.1|991.2|990.9|991.7|991.3|991.2|990.8|0
1651739950000|2022-05-05 08:39:10|991.1|990.8|991.1|990.8|991.2|990.9|991|990.7|4001
1651739960000|2022-05-05 08:39:20|991|990.7|990.6|990.2|991|990.7|990.4|990.1|620
1651739970000|2022-05-05 08:39:30|990.5|990.1|990.3|989.9|990.5|990.1|990.1|989.9|0
1651739980000|2022-05-05 08:39:40|990.2|989.7|989.6|989.3|990.3|989.9|989.6|989.2|748
1651739990000|2022-05-05 08:39:50|989.5|989.2|988.8|988.4|990.2|990|988.8|988.4|34445
1651740000000|2022-05-05 08:40:00|988.7|988.3|988.5|988.1|989|988.5|988.2|987.9|18791
1651740010000|2022-05-05 08:40:10|988.4|988|988.9|988.5|989.1|988.7|988.3|987.9|785
1651740020000|2022-05-05 08:40:20|989|988.6|988.6|988.3|989.2|988.8|988.6|988.3|353
1651740030000|2022-05-05 08:40:30|988.8|988.4|988.9|988.5|989|988.6|988.6|988.2|202
1651740040000|2022-05-05 08:40:40|988.8|988.4|988.6|988.3|988.9|988.5|988.5|988.3|0
1651740050000|2022-05-05 08:40:50|988.5|988.2|988.4|988|988.7|988.3|988.2|987.9|0
1651740060000|2022-05-05 08:41:00|988.3|988.1|988.4|988|988.7|988.4|988.3|988|0
1651740070000|2022-05-05 08:41:10|988.3|987.9|987.4|987.1|988.3|987.9|987.4|987|2283
1651740080000|2022-05-05 08:41:20|987.5|987|987.6|987.2|988.1|987.7|987.4|987|2183
1651740090000|2022-05-05 08:41:30|987.7|987.3|987.8|987.4|988.2|987.8|987.6|987.2|2823
1651740100000|2022-05-05 08:41:40|987.9|987.5|987.8|987.4|988|987.6|987.7|987.3|1727
1651740110000|2022-05-05 08:41:50|987.7|987.3|987.9|987.5|987.9|987.5|987.4|987|421
1651740120000|2022-05-05 08:42:00|988|987.6|988|987.6|988.1|987.7|987.7|987.3|2000
1651740130000|2022-05-05 08:42:10|987.9|987.5|987.8|987.4|987.9|987.5|987.7|987.3|0
1651740140000|2022-05-05 08:42:20|987.7|987.3|987.8|987.4|988|987.6|987.7|987.3|2235
1651740150000|2022-05-05 08:42:30|987.7|987.3|987.4|987.1|987.9|987.5|987.4|987|1152
1651740160000|2022-05-05 08:42:40|987.5|987.2|987.5|987.2|987.7|987.3|987.4|987.1|527
1651740170000|2022-05-05 08:42:50|987.4|987.1|987.4|987|987.5|987.1|987.3|986.9|0
1651740180000|2022-05-05 08:43:00|987.3|987.1|987.3|987.1|987.6|987.2|987.3|987.1|1646
1651740190000|2022-05-05 08:43:10|987.2|987.2|986.9|986.5|987.4|987.2|986.9|986.5|3585
1651740200000|2022-05-05 08:43:20|987|986.6|987.2|986.8|987.6|987.3|986.9|986.6|895
1651740210000|2022-05-05 08:43:30|987.1|986.7|987.1|986.8|987.4|987|986.9|986.6|296
1651740220000|2022-05-05 08:43:40|987|986.7|986.7|986.4|987|986.7|986.5|986.2|13704
1651740230000|2022-05-05 08:43:50|986.8|986.3|986.8|986.4|987|986.6|986.7|986.3|349
1651740240000|2022-05-05 08:44:00|986.9|986.3|986.6|986.3|987.1|987|986.6|986.2|7172
1651740250000|2022-05-05 08:44:10|986.7|986.4|986.5|986.1|986.9|986.5|986.5|986.1|1078
1651740260000|2022-05-05 08:44:20|986.6|986.2|987|986.6|987.1|986.7|986.4|986.1|0
1651740270000|2022-05-05 08:44:30|987.1|986.7|987.3|986.9|987.5|987.2|987|986.7|556
1651740280000|2022-05-05 08:44:40|987.2|986.8|987.6|987.3|987.6|987.3|987|986.7|859
1651740290000|2022-05-05 08:44:50|987.7|987.2|988.1|987.7|988.3|987.9|987.4|987.1|2820
1651740300000|2022-05-05 08:45:00|988|987.6|987.6|987.2|988.1|987.7|987.6|987.2|0
1651740310000|2022-05-05 08:45:10|987.5|987.1|987.1|986.7|987.9|987.6|986.9|986.6|17993
1651740320000|2022-05-05 08:45:20|987|986.8|987.2|986.9|987.4|987|986.9|986.6|4195
1651740330000|2022-05-05 08:45:30|987.3|986.8|987.4|987.1|987.5|987.2|987.1|986.8|1762
1651740340000|2022-05-05 08:45:40|987.5|987.2|987.9|987.6|988|987.6|987.5|987.1|0
1651740350000|2022-05-05 08:45:50|987.8|987.5|987.7|987.4|987.9|987.6|987.7|987.3|0
1651740360000|2022-05-05 08:46:00|987.8|987.5|987.7|987.3|988.1|988|987.2|987.1|22001
1651740370000|2022-05-05 08:46:10|987.8|987.4|987.3|987|987.8|987.5|987.3|986.9|0
1651740380000|2022-05-05 08:46:20|987.5|986.9|987.7|987.3|987.8|987.4|987.5|986.9|1
1651740390000|2022-05-05 08:46:30|987.8|987.4|988.2|987.9|988.3|987.9|987.8|987.4|293
1651740400000|2022-05-05 08:46:40|988.3|988|988|987.7|988.3|988|987.8|987.5|0
1651740410000|2022-05-05 08:46:50|988.1|987.8|988.6|988.3|988.6|988.3|988.1|987.7|624
1651740420000|2022-05-05 08:47:00|988.5|988.2|987.5|987.2|988.5|988.2|987.5|987.2|38442
1651740430000|2022-05-05 08:47:10|987.6|987.3|987.8|987.4|987.8|987.5|987.6|987.2|2148
1651740440000|2022-05-05 08:47:20|987.9|987.5|987.9|987.6|988.1|987.8|987.9|987.5|3524
1651740450000|2022-05-05 08:47:30|988|987.7|988|987.8|988.1|987.8|988|987.6|0
1651740460000|2022-05-05 08:47:40|987.9|987.6|988.4|988.1|988.4|988.1|987.9|987.6|402
1651740470000|2022-05-05 08:47:50|988.5|988.2|988.4|988|988.6|988.2|988.2|987.8|0
1651740480000|2022-05-05 08:48:00|988.3|988.1|988|987.7|988.4|988.1|987.9|987.7|3059
1651740490000|2022-05-05 08:48:10|987.9|987.6|988.1|987.8|988.1|987.8|987.8|987.6|71
1651740500000|2022-05-05 08:48:20|988||988.1||988.1||988||0
1651740510000|2022-05-05 08:48:30|988.2|988.1|987.6|987.2|988.3|988.1|987.6|987.2|26294
1651740520000|2022-05-05 08:48:40|987.5|987.3|987.6|987.2|987.6|987.3|987.4|987.2|880
1651740530000|2022-05-05 08:48:50|987.7|987.3|987.2|986.9|987.7|987.3|987.2|986.8|122
1651740540000|2022-05-05 08:49:00|987.3|987|987.3|986.9|987.5|987.1|987.3|986.9|1
1651740550000|2022-05-05 08:49:10|987.4|987|987.7|987.3|987.9|987.6|987.4|987|5026
1651740560000|2022-05-05 08:49:20|987.6|987.2|987.6|987.3|987.6|987.4|987.6|987.2|0
1651740570000|2022-05-05 08:49:30|987.7|987.4|987.4|987.2|987.9|987.6|987.4|987.1|11015
1651740580000|2022-05-05 08:49:40|987.5|987.1|987.2|986.8|987.5|987.2|987.1|986.7|2635
1651740590000|2022-05-05 08:49:50|987.3|986.9|987.2|987|987.5|987.3|987.1|986.8|8461
1651740600000|2022-05-05 08:50:00|987.3|986.8|986.8|986.5|987.3|986.9|986.8|986.5|311
1651740610000|2022-05-05 08:50:10|986.7|986.4|986.6|986.2|986.8|986.4|986.5|986.1|1331
1651740620000|2022-05-05 08:50:20|986.5|986.3|986.6|986.2|986.8|986.5|986.5|986.2|0
1651740630000|2022-05-05 08:50:30|986.5|986.1|986.9|986.5|986.9|986.5|986.2|986.1|8700
1651740640000|2022-05-05 08:50:40|986.8|986.4|987.1|986.7|987.1|986.7|986.8|986.4|0
1651740650000|2022-05-05 08:50:50|987.2|986.8|986.6|986.5|987.3|986.9|986.6|986.5|22255
1651740660000|2022-05-05 08:51:00|986.7|986.4|986.6|986.2|987|986.5|986.6|986.2|122
1651740670000|2022-05-05 08:51:10|986.5||986.4||986.5||986.4||0
1651740680000|2022-05-05 08:51:20|986.6|986.4|986.8|986.5|987|986.6|986.6|986.4|2
1651740690000|2022-05-05 08:51:30|986.9|986.6|986.7|986.4|987|986.7|986.6|986.4|283
1651740700000|2022-05-05 08:51:40|986.8|986.3|986.8|986.4|987|986.6|986.5|986.2|2726
1651740710000|2022-05-05 08:51:50|986.9|986.5|986.9|986.6|986.9|986.6|986.9|986.5|0
1651740720000|2022-05-05 08:52:00|987|986.4|986.7|986.3|987|986.4|986.5|986.2|529
1651740730000|2022-05-05 08:52:10|986.8|986.4|986.9|986.6|986.9|986.6|986.8|986.4|0
1651740740000|2022-05-05 08:52:20|986.8|986.5|986.3|986|986.8|986.5|986.2|986|3254
1651740750000|2022-05-05 08:52:30|986.2|985.9|985.6|985.3|986.3|986.1|985.6|985.2|19842
1651740760000|2022-05-05 08:52:40|985.7|985.2|985|984.7|985.7|985.2|985|984.7|10561
1651740770000|2022-05-05 08:52:50|985.1|984.8|985.2|984.9|985.4|985|985.1|984.8|2072
1651740780000|2022-05-05 08:53:00|985.3|984.8|984.8|984.5|985.3|985|984.7|984.5|500
1651740790000|2022-05-05 08:53:10|984.7|984.6|985.2|984.9|985.2|984.9|984.7|984.5|7991
1651740800000|2022-05-05 08:53:20|985.3|984.8|985.1|984.8|985.3|984.8|985.1|984.7|0
1651740810000|2022-05-05 08:53:30|985|984.7|984.8|984.6|985|984.7|984.8|984.5|0
1651740820000|2022-05-05 08:53:40|984.9|984.7|984.9|984.5|985.2|984.8|984.8|984.5|2226
1651740830000|2022-05-05 08:53:50|985|984.6|985|984.8|985.1|984.8|984.9|984.6|90
1651740840000|2022-05-05 08:54:00|985.1|984.9|985.6|985.3|985.6|985.3|985|984.8|618
1651740850000|2022-05-05 08:54:10|985.7|985.4|985.6|985.3|985.8|985.5|985.6|985.3|4056
1651740860000|2022-05-05 08:54:20|985.7|985.4|985.3|984.9|985.7|985.4|985.1|984.8|2439
1651740870000|2022-05-05 08:54:30|985.2|985|985.2|985|985.4|985.2|985.1|984.9|6140
1651740880000|2022-05-05 08:54:40|985.3|984.9|984.9|984.6|985.3|985|984.8|984.6|1275
1651740890000|2022-05-05 08:54:50|984.8|984.8|984.9|984.6|984.9|984.8|984.8|984.6|2000
1651740900000|2022-05-05 08:55:00|984.8|984.5|984.9|984.6|984.9|984.6|984.3|984.2|1659
1651740910000|2022-05-05 08:55:10|984.8|984.5|984.7|984.4|984.9|984.5|984.5|984.2|0
1651740920000|2022-05-05 08:55:20|984.8|984.5|983.7|983.5|984.8|984.5|983.7|983.5|16306
1651740930000|2022-05-05 08:55:30|983.6|983.4|984.3|983.9|984.4|984|983.6|983.4|2061
1651740940000|2022-05-05 08:55:40|984.4|984|984.3|983.9|984.5|984.1|984.1|983.9|0
1651740950000|2022-05-05 08:55:50|984.2|984.2|984.6|984.1|984.8|984.5|984.1|983.9|20903
1651740960000|2022-05-05 08:56:00|984.5|984.2|984.8|984.4|984.8|984.4|984.5|984.2|708
1651740970000|2022-05-05 08:56:10|984.7|984.5|984.9|984.6|984.9|984.6|984.7|984.5|1
1651740980000|2022-05-05 08:56:20|985|984.7|985|984.7|985.1|985|984.9|984.7|622
1651740990000|2022-05-05 08:56:30|984.9|984.6|984.6|984.5|985|984.6|984.6|984.5|2850
1651741000000|2022-05-05 08:56:40|984.5|984.4|984.4|984.1|984.6|984.4|984.3|984.1|723
1651741010000|2022-05-05 08:56:50|984.3|984|984|983.7|984.4|984|983.9|983.7|2711
1651741020000|2022-05-05 08:57:00|984.1|983.8|984.4|984.1|984.5|984.2|984.1|983.8|736
1651741030000|2022-05-05 08:57:10|984.5|984|984.6|984.2|984.7|984.3|984.3|984|2022
1651741040000|2022-05-05 08:57:20|984.5|984.1|984.6|984.2|984.6|984.2|984.4|984.1|0
1651741050000|2022-05-05 08:57:30|984.5|984.3|984.5|984.3|984.6|984.3|984.4|984.3|0
1651741060000|2022-05-05 08:57:40|984.6|984.4|984.3|984|984.7|984.4|984.2|984|5352
1651741070000|2022-05-05 08:57:50|984.2|983.9|984.2|983.8|984.3|984|984|983.8|1797
1651741080000|2022-05-05 08:58:00|984.1|983.7|984.9|984.5|985|984.6|984.1|983.7|2346
1651741090000|2022-05-05 08:58:10|985|984.6|984.7|984.4|985.1|984.7|984.7|984.4|12042
1651741100000|2022-05-05 08:58:20|984.6|984.3|984.8|984.4|984.9|984.5|984.5|984.3|987
1651741110000|2022-05-05 08:58:30|984.9|984.5|984.4|984|984.9|984.5|984.3|984|1488
1651741120000|2022-05-05 08:58:40|984.3|983.9|983.9|983.6|984.3|983.9|983.8|983.6|1923
1651741130000|2022-05-05 08:58:50|984.1|983.7|983.9|983.6|984.2|983.8|983.9|983.6|172
1651741140000|2022-05-05 08:59:00|983.8|983.5|983.8|983.5|983.9|983.6|983.6|983.4|1940
1651741150000|2022-05-05 08:59:10|983.9|983.4|983.6|983.4|983.9|983.5|983.6|983.4|0
1651741160000|2022-05-05 08:59:20|983.7|983.5|984|983.6|984.1|983.8|983.7|983.5|8916
1651741170000|2022-05-05 08:59:30|984.1|983.7|983.8|983.4|984.1|983.7|983.7|983.4|1703
1651741180000|2022-05-05 08:59:40|983.9|983.5|984|983.7|984|983.7|983.8|983.5|0
1651741190000|2022-05-05 08:59:50|984.1|983.8|984.3|983.9|984.4|984|984|983.8|979
1651741200000|2022-05-05 09:00:00|984.2|983.8|983.7|983.5|984.3|984|983.7|983.5|1059
1651741210000|2022-05-05 09:00:10|983.8|983.6|984|983.7|984|983.7|983.8|983.5|631
1651741220000|2022-05-05 09:00:20|983.9|983.8|983.8|983.5|984.2|983.8|983.8|983.5|31
1651741240000|2022-05-05 09:00:40|983.9|983.6|983.7|983.5|984.2|983.9|983.7|983.5|615
1651741250000|2022-05-05 09:00:50|983.8|983.6|983.9|983.6|984|983.7|983.7|983.6|0
1651741260000|2022-05-05 09:01:00|984|983.5|983.8|983.5|984|983.5|983.7|983.5|0
1651741270000|2022-05-05 09:01:10|983.9|983.6|983.9|983.5|984|983.6|983.8|983.5|0
1651741280000|2022-05-05 09:01:20|984|983.6|984.2|984|984.2|984|983.9|983.6|3508
1651741290000|2022-05-05 09:01:30|984.3|984.1|984.7|984.3|984.8|984.5|984.3|984|5960
1651741300000|2022-05-05 09:01:40|984.8|984.4|984.6|984.2|984.8|984.4|984.4|984.2|500
1651741310000|2022-05-05 09:01:50|984.7|984.6|984.5|984.2|984.8|984.6|984.4|984.2|16025
1651741320000|2022-05-05 09:02:00|984.6|984.3|984.6|984.3|984.6|984.3|984.5|984.2|0
1651741330000|2022-05-05 09:02:10|984.5|984.2|984.4|984.2|984.6|984.2|984.4|984.2|657
1651741340000|2022-05-05 09:02:20|984.3|984.1|983.6|983.4|984.4|984.1|983.6|983.4|22067
1651741350000|2022-05-05 09:02:30|983.5|983.3|983.3|983.1|983.5|983.3|983.3|983.1|1300
1651741360000|2022-05-05 09:02:40|983.4|983.2|982.7|982.5|983.6|983.4|982.1|981.9|60757
1651741370000|2022-05-05 09:02:50|982.8|982.6|982.5|982.1|982.9|982.6|982.5|982.1|5529
1651741380000|2022-05-05 09:03:00|982.4|982|982.5|982.1|982.5|982.1|982.3|981.9|1148
1651741390000|2022-05-05 09:03:10|982.4|982.2|982.3|982.1|982.5|982.3|982|981.8|13825
1651741400000|2022-05-05 09:03:20|982.2|982|982.3|982|982.3|982|982.2|981.9|202
1651741410000|2022-05-05 09:03:30|982.4|982.1|982.4|982.2|982.4|982.2|982.3|982.1|509
1651741420000|2022-05-05 09:03:40|982.5|982.1|981.7|981.4|982.5|982.4|981.5|981.2|18838
1651741430000|2022-05-05 09:03:50|981.6|981.3|981.7|981.3|981.7|981.4|981.6|981.2|1340
1651741440000|2022-05-05 09:04:00|981.8|981.4|981.4|981.2|981.8|981.6|981.4|981.2|3045
1651741450000|2022-05-05 09:04:10|981.5|981.1|981.4|981.1|981.5|981.1|981.3|981.1|265
1651741460000|2022-05-05 09:04:20|981.3|981|980.9|980.5|981.3|981|980.7|980.3|20588
1651741470000|2022-05-05 09:04:30|980.8|980.4|980.8|980.5|980.9|980.7|980.8|980.4|10272
1651741480000|2022-05-05 09:04:40|980.9|980.6|980.9|980.7|980.9|980.7|980.9|980.5|2330
1651741490000|2022-05-05 09:04:50|981|980.9|981.2|980.9|981.2|980.9|981|980.7|4661
1651741500000|2022-05-05 09:05:00|981.3|981|981.2|981|981.4|981.1|981.2|981|1962
1651741510000|2022-05-05 09:05:10|981.1|980.9|981.1|980.9|981.1|980.9|981.1|980.8|1
1651741520000|2022-05-05 09:05:20|981|980.8|981|980.8|981|980.8|981|980.8|86
1651741530000|2022-05-05 09:05:30|980.9|980.7|980.8|980.6|980.9|980.7|980.8|980.6|2113
1651741540000|2022-05-05 09:05:40|981|980.7|981|980.6|981.1|981|980.9|980.6|2455
1651741550000|2022-05-05 09:05:50|981.1|980.7|980.9|980.6|981.1|980.7|980.9|980.6|0
1651741560000|2022-05-05 09:06:00|980.8|980.5|980.8|980.4|980.9|980.6|980.7|980.4|598
1651741570000|2022-05-05 09:06:10|980.7|980.5|980.8|980.5|980.8|980.5|980.7|980.5|0
1651741580000|2022-05-05 09:06:20|980.7|980.4|981.1|980.7|981.1|980.7|980.6|980.4|118
1651741590000|2022-05-05 09:06:30|981.2|980.8|980.9|980.5|981.4|981|980.9|980.5|5379
1651741600000|2022-05-05 09:06:40|980.8|980.4|980.5|980.3|980.8|980.4|980.5|980.2|7431
1651741610000|2022-05-05 09:06:50|980.6|980.4|980.6|980.3|980.6|980.4|980.4|980.2|8330
1651741620000|2022-05-05 09:07:00|980.7|980.4|979.5|979.1|980.8|980.5|979.5|979.1|16986
1651741630000|2022-05-05 09:07:10|979.4|978.9|979.4|979.1|979.4|979.1|979.2|978.9|873
1651741640000|2022-05-05 09:07:20|979.3|979|979.9|979.5|980|979.7|979.3|978.9|5009
1651741650000|2022-05-05 09:07:30|980|979.6|980.3|980|980.3|980|979.9|979.6|11477
1651741660000|2022-05-05 09:07:40|980.2|979.9|980.2|979.7|980.3|980|980.1|979.7|1665
1651741670000|2022-05-05 09:07:50|980.1|979.8|979.8|979.5|980.3|979.8|979.8|979.5|1650
1651741680000|2022-05-05 09:08:00|979.7|979.4|979.7|979.3|979.9|979.6|979.3|979|10476
1651741690000|2022-05-05 09:08:10|979.6|979.2|979.8|979.4|979.8|979.4|979.6|979.2|0
1651741700000|2022-05-05 09:08:20|979.7|979.3|980|979.7|980|979.7|979.6|979.3|0
1651741710000|2022-05-05 09:08:30|979.9|979.6|980.1|979.7|980.2|979.9|979.8|979.6|286
1651741720000|2022-05-05 09:08:40|980|979.6|980.2|979.9|980.3|979.9|980|979.6|0
1651741730000|2022-05-05 09:08:50|980.3|980|980.3|979.9|980.7|980.4|980.1|979.8|3601
1651741740000|2022-05-05 09:09:00|980.4|980|980.6|980.3|980.7|980.3|980.4|980|0
1651741750000|2022-05-05 09:09:10|980.7|980.4|980.4|980|980.7|980.4|980.4|980|0
1651741760000|2022-05-05 09:09:20|980.3|980.1|980.1|979.8|980.3|980.1|980.1|979.8|326
1651741770000|2022-05-05 09:09:30|980||980||980||980||0
1651741780000|2022-05-05 09:09:40|980.1|979.9|980.3|980.1|980.3|980.1|980.1|979.9|1739
1651741790000|2022-05-05 09:09:50|980.4|980.2|980.4|980.1|980.5|980.2|980.3|980.1|5292
1651741800000|2022-05-05 09:10:00|980.3|980|980.4|980.1|980.5|980.1|980.2|979.8|1100
1651741810000|2022-05-05 09:10:10|980.5|980.2|981.1|980.7|981.1|980.8|980.5|980.1|2208
1651741820000|2022-05-05 09:10:20|981.2|980.8|982.5|982.3|982.6|982.3|981.2|980.8|7468
1651741830000|2022-05-05 09:10:30|982.4|982.4|982.5|982.2|982.9|982.6|982.4|982.1|3478
1651741840000|2022-05-05 09:10:40|982.4|982.1|982.9|982.5|982.9|982.5|982.4|982.1|1581
1651741850000|2022-05-05 09:10:50|982.8|982.4|983.4|983.1|983.5|983.1|982.7|982.3|1053
1651741860000|2022-05-05 09:11:00|983.5|983.2|983.7|983.3|983.7|983.3|983.4|983.1|3204
1651741870000|2022-05-05 09:11:10|983.6|983.2|983.5|983.2|983.7|983.3|983.5|983.2|0
1651741880000|2022-05-05 09:11:20|983.6|983.3|983.6|983.3|983.6|983.3|983.6|983.3|0
1651741890000|2022-05-05 09:11:30|983.7|983.4|984|983.6|984.1|983.7|983.7|983.4|960
1651741900000|2022-05-05 09:11:40|984.1|983.7|984.7|984.3|984.8|984.3|984.1|983.7|1262
1651741910000|2022-05-05 09:11:50|984.8|984.4|985|984.6|985.1|984.7|984.7|984.4|1132
1651741920000|2022-05-05 09:12:00|985.1|984.7|984.6|984.4|985.3|984.9|984.4|984|6043
1651741930000|2022-05-05 09:12:10|984.7|984.5|984.5|984.1|984.8|984.5|984.2|983.9|6643
1651741940000|2022-05-05 09:12:20|984.4|984|984.8|984.4|984.8|984.6|984.2|983.8|4523
1651741950000|2022-05-05 09:12:30|984.7|984.3|984.7|984.3|984.9|984.5|984.7|984.3|0
1651741960000|2022-05-05 09:12:40|984.8|984.4|984.8|984.4|984.8|984.5|984.6|984.4|507
1651741970000|2022-05-05 09:12:50|984.7|984.5|984.7|984.3|984.8|984.5|984.4|984|232
1651741980000|2022-05-05 09:13:00|984.8|984.4|984.6|984.2|984.8|984.4|984.6|984.2|0
1651741990000|2022-05-05 09:13:10|984.7|984.3|984.8|984.4|984.9|984.5|984.5|984.2|0
1651742000000|2022-05-05 09:13:20|984.9|984.5|985.1|984.7|985.2|984.8|984.8|984.4|0
1651742010000|2022-05-05 09:13:30|985.2|984.8|984.9|984.5|985.3|985|984.9|984.5|557
1651742020000|2022-05-05 09:13:40|984.8|984.6|984.6|984.2|984.8|984.6|984.5|984.2|131
1651742030000|2022-05-05 09:13:50|984.5|984.3|984.4|984|984.6|984.3|984.4|984|1613
1651742040000|2022-05-05 09:14:00|984.5|984.1|984.5|984.2|984.6|984.4|984.4|984.1|1816
1651742050000|2022-05-05 09:14:10||984.3||984.2||984.3||984.2|0
1651742060000|2022-05-05 09:14:20|984.6|984.3|984.6|984.4|984.6|984.4|984.6|984.3|0
1651742070000|2022-05-05 09:14:30|984.7|984.5|985|984.7|985.1|984.8|984.7|984.5|829
1651742080000|2022-05-05 09:14:40|985.1|984.8|985|984.6|985.2|984.8|984.9|984.5|0
1651742090000|2022-05-05 09:14:50|985.1|984.7|985.3|984.9|985.3|984.9|985.1|984.7|1326
1651742100000|2022-05-05 09:15:00|985.2|985|985.6|985.2|985.6|985.3|985.2|985|1560
1651742110000|2022-05-05 09:15:10|985.5|985.1|985.5|985.1|985.5|985.1|985.2|985|734
1651742120000|2022-05-05 09:15:20|985.6|985.2|985.4|985.2|985.6|985.2|985.3|985|0
1651742130000|2022-05-05 09:15:30|985.3|985.1|984.9|984.6|985.6|985.2|984.7|984.4|6491
1651742140000|2022-05-05 09:15:40|984.8|984.5|985.2|984.8|985.2|984.8|984.7|984.3|0
1651742150000|2022-05-05 09:15:50|985.3|984.9|984.7|984.3|985.5|985.1|984.6|984.3|20682
1651742160000|2022-05-05 09:16:00|984.6|984.2|984.8|984.4|984.8|984.6|984.5|984.2|12999
1651742170000|2022-05-05 09:16:10|984.7|984.3|984.5|984.2|984.7|984.3|984.5|984.2|0
1651742180000|2022-05-05 09:16:20|984.6|984.3|984.8|984.4|984.8|984.4|984.3|984.2|6206
1651742190000|2022-05-05 09:16:30|984.9|984.5|985.1|984.7|985.1|984.7|984.9|984.5|2294
1651742200000|2022-05-05 09:16:40|985|984.8|984.5|984.2|985.1|984.8|984.4|984.1|12027
1651742210000|2022-05-05 09:16:50|984.6|984.1|984.2|983.8|984.6|984.1|984|983.6|3019
1651742220000|2022-05-05 09:17:00|984.3|983.9|984.3|983.9|984.3|983.9|984.2|983.8|0
1651742230000|2022-05-05 09:17:10|984.2|983.8|984.3|984.1|984.4|984.1|984.1|983.8|0
1651742240000|2022-05-05 09:17:20|984.4|984.2|984.3|984.1|984.5|984.2|984.3|984.1|0
1651742250000|2022-05-05 09:17:30|984.4|984|984.2|983.9|984.5|984|984.2|983.9|348
1651742260000|2022-05-05 09:17:40|984.3|984|984.6|984.3|984.6|984.3|984.3|984|203
1651742270000|2022-05-05 09:17:50|984.7|984.4|985.4|985.1|985.6|985.4|984.7|984.4|7063
1651742280000|2022-05-05 09:18:00|985.3|985.2|985.6|985.2|985.7|985.3|985.3|985.1|370
1651742290000|2022-05-05 09:18:10|985.5|985.1|984.7|984.4|985.5|985.1|984.5|984.1|20115
1651742300000|2022-05-05 09:18:20|984.6|984.3|984.9|984.7|985|984.7|984.6|984.2|1
1651742310000|2022-05-05 09:18:30|985|984.8|985.1|984.8|985.4|985.3|985|984.8|15636
1651742320000|2022-05-05 09:18:40|985|984.7|984.8|984.6|985|984.7|984.8|984.6|761
1651742330000|2022-05-05 09:18:50|984.9|984.7|985|984.7|985.2|984.8|984.8|984.6|8412
1651742340000|2022-05-05 09:19:00|984.9|984.8|985|984.7|985|984.8|984.9|984.6|0
1651742350000|2022-05-05 09:19:10|985.1|984.8|986|985.8|986|985.8|985.1|984.8|10370
1651742360000|2022-05-05 09:19:20|986.1|985.9|986.2|985.9|986.3|986|986|985.8|2444
1651742370000|2022-05-05 09:19:30|986.1|986|986.7|986.3|987|986.6|986.1|986|4197
1651742380000|2022-05-05 09:19:40|986.6||986.6||986.6||986.6||0
1651742390000|2022-05-05 09:19:50|986.5|986.2|986.3|986|986.5|986.2|986.2|986|284
1651742400000|2022-05-05 09:20:00|986.4|986.1|986.5|986.1|986.8|986.4|986.4|986.1|2202
1651742410000|2022-05-05 09:20:10|986.6|986.2|986.5|986.1|986.6|986.2|986.5|986.1|0
1651742420000|2022-05-05 09:20:20|986.6|986.2|986.6|986.3|986.7|986.4|986.5|986.2|1819
1651742430000|2022-05-05 09:20:30|986.5|986.2|986.5|986.2|986.5|986.2|986.5|986.2|0
1651742440000|2022-05-05 09:20:40|986.4|986.1|985.9|985.6|986.4|986.1|985.8|985.5|2839
1651742450000|2022-05-05 09:20:50|985.8|985.5|985.8|985.5|985.9|985.6|985.8|985.5|0
1651742460000|2022-05-05 09:21:00|985.9|985.6|985.6|985.2|986.1|985.7|985.6|985.2|1955
1651742470000|2022-05-05 09:21:10|985.5|985.3|985.2|984.8|985.6|985.3|985.1|984.8|3818
1651742480000|2022-05-05 09:21:20|985.3|984.9|985.4|985|985.5|985.2|985.2|984.8|4670
1651742490000|2022-05-05 09:21:30|985.3|985.1|984.4|984|985.5|985.1|984.4|984|20147
1651742500000|2022-05-05 09:21:40|984.5|984.1|984.4|984.1|984.7|984.4|984.4|984|0
1651742510000|2022-05-05 09:21:50|984.3|984|984.4|984|984.4|984|984.2|984|21
1651742520000|2022-05-05 09:22:00|984.3|983.8|984|983.6|984.4|983.8|983.9|983.5|152
1651742530000|2022-05-05 09:22:10|984.3|983.7|983.9|983.6|984.4|984|983.9|983.6|14595
1651742540000|2022-05-05 09:22:20|983.8|983.5|983.8|983.4|983.9|983.5|983.5|983.1|4555
1651742550000|2022-05-05 09:22:30|983.7|983.3|983.8|983.5|984|983.6|983.7|983.3|509
1651742560000|2022-05-05 09:22:40|983.7|983.4|983.1|982.9|983.8|983.4|983.1|982.9|5510
1651742570000|2022-05-05 09:22:50|983|982.8|982.8|982.5|983|982.8|982.7|982.4|129
1651742580000|2022-05-05 09:23:00|982.7|982.4|983|982.6|983.1|982.7|982.5|982.3|8145
1651742590000|2022-05-05 09:23:10|982.9|982.5|982.4|982|983|982.5|982.2|981.8|0
1651742600000|2022-05-05 09:23:20|982.5|982.1|982.6|982.2|982.7|982.3|982.4|982|0
1651742610000|2022-05-05 09:23:30|982.5|982.1|981.5|981.2|982.5|982.1|981.5|981.2|1102
1651742620000|2022-05-05 09:23:40|981.4|981.5|980.9|980.5|981.6|981.5|979|978.7|38159
1651742630000|2022-05-05 09:23:50|980.8|980.4|981|980.7|981.1|980.7|980.6|980.4|466
1651742640000|2022-05-05 09:24:00|980.9|980.6|981.1|980.7|981.2|980.8|980.8|980.5|3838
1651742650000|2022-05-05 09:24:10|981.2|980.8|981.3|981|981.4|981.2|981|980.8|5025
1651742660000|2022-05-05 09:24:20|981.2|980.9|981.8|981.4|982|981.7|981|980.8|7912
1651742670000|2022-05-05 09:24:30||981.5||981.5||981.5||981.5|0
1651742680000|2022-05-05 09:24:40|981.7|981.4|981.7|981.3|981.7|981.4|981.2|980.9|170
1651742690000|2022-05-05 09:24:50|981.6|981.2|981.6|981.2|982|981.6|981.4|981.1|13008
1651742700000|2022-05-05 09:25:00|981.5|981.3|981.4|981.1|981.6|981.3|981.3|981.1|257
1651742710000|2022-05-05 09:25:10|981.3|981|981.6|981.2|981.7|981.3|981.2|980.9|2885
1651742720000|2022-05-05 09:25:20|981.5|981.1|981.6|981.3|981.7|981.3|981.5|981.1|0
1651742730000|2022-05-05 09:25:30|981.7||981.7||981.7||981.6||0
1651742740000|2022-05-05 09:25:40|981.8|981.4|982.6|982.3|982.6|982.3|981.8|981.4|3168
1651742750000|2022-05-05 09:25:50|982.7|982.4|982.7|982.3|982.9|982.7|982.3|981.9|3792
1651742760000|2022-05-05 09:26:00|982.6|982.2|982.8|982.4|982.9|982.5|982.4|982.1|3565
1651742770000|2022-05-05 09:26:10|982.9|982.5|983.1|982.7|983.1|982.7|982.7|982.4|0
1651742780000|2022-05-05 09:26:20|983|982.6|983.3|982.9|983.4|983|983|982.6|0
1651742790000|2022-05-05 09:26:30|983.2|982.8|982.9|982.5|983.2|982.8|982.8|982.5|2000
1651742800000|2022-05-05 09:26:40|982.8|982.4|982|981.6|982.8|982.4|981.9|981.5|4835
1651742810000|2022-05-05 09:26:50|982.1|981.7|982|981.7|982.1|981.8|982|981.7|0
1651742820000|2022-05-05 09:27:00|982.1|981.8|982.3|981.9|982.4|982|982.1|981.8|1930
1651742830000|2022-05-05 09:27:10|982.2|981.8|982.1|981.8|982.3|981.9|982.1|981.8|0
1651742840000|2022-05-05 09:27:20|982|981.7|982.2|981.9|982.2|981.9|981.9|981.7|1141
1651742850000|2022-05-05 09:27:30|982.1|981.8|982.2|981.8|982.2|981.8|982|981.7|0
1651742860000|2022-05-05 09:27:40|982.3|981.9|982.4|982.1|982.5|982.1|982.3|981.9|446
1651742870000|2022-05-05 09:27:50|982.3|982.2|982.9|982.6|983|982.7|982.3|982.2|1849
1651742880000|2022-05-05 09:28:00|982.8|982.5|982.2|981.8|982.8|982.5|981.8|981.4|10424
1651742890000|2022-05-05 09:28:10|982.3|981.9|982.4|982.2|982.5|982.2|982.3|981.9|0
1651742910000|2022-05-05 09:28:30|982.5|982.3|982.8|982.4|982.8|982.4|982.5|982.3|270
1651742920000|2022-05-05 09:28:40|982.7|982.5|982.4|982.1|982.8|982.5|982.4|982.1|1842
1651742930000|2022-05-05 09:28:50|982.3|982.2|981.9|981.7|982.5|982.2|981.9|981.7|2628
1651742940000|2022-05-05 09:29:00|982.1|981.8|982.3|982|982.5|982.1|982.1|981.8|1
1651742950000|2022-05-05 09:29:10|982.2|981.8|982.2|981.9|982.4|982|982|981.7|488
1651742960000|2022-05-05 09:29:20|982.3|982|982.2|982|982.4|982.1|982.2|981.9|231
1651742970000|2022-05-05 09:29:30|982.1|981.9|981.8|981.5|982.2|981.9|981.7|981.4|1075
1651742980000|2022-05-05 09:29:40|981.7|981.4|982|981.7|982.1|981.8|981.7|981.4|2111
1651742990000|2022-05-05 09:29:50|981.9|981.6|981.9|981.5|982|981.6|981.6|981.4|2562
1651743000000|2022-05-05 09:30:00|981.8|981.4|982.1|981.9|982.4|982|981.8|981.4|1150
1651743010000|2022-05-05 09:30:10|982|981.8|982|981.6|982.3|981.9|981.8|981.5|3524
1651743020000|2022-05-05 09:30:20|982.1|981.7|981.7|981.4|982.3|981.9|981.6|981.4|1943
1651743030000|2022-05-05 09:30:30|981.8|981.5|981.8|981.5|981.8|981.6|981.7|981.5|200
1651743050000|2022-05-05 09:30:50|981.7||981.7||981.7||981.7||0
1651743060000|2022-05-05 09:31:00|981.8|981.6|982.9|982.6|983.1|982.8|981.8|981.6|5492
1651743070000|2022-05-05 09:31:10|982.8|982.5|982.9|982.6|982.9|982.6|982.7|982.4|165
1651743080000|2022-05-05 09:31:20|983|982.7|983.5|983.2|983.5|983.2|983|982.7|1520
1651743090000|2022-05-05 09:31:30|983.6|983.3|983.9|983.5|984|983.6|983.6|983.3|831
1651743100000|2022-05-05 09:31:40|983.8|983.4|982.8|982.5|983.8|983.4|982.8|982.5|12073
1651743110000|2022-05-05 09:31:50|982.9|982.6|983.3|983|983.4|983.1|982.9|982.6|1616
1651743120000|2022-05-05 09:32:00|983.4|983.1|983.8|983.4|983.9|983.5|983.4|983|898
1651743130000|2022-05-05 09:32:10|983.7|983.3|983.5|983.1|983.7|983.3|983.4|983|762
1651743140000|2022-05-05 09:32:20|983.6|983.2|983.5|983.2|983.9|983.5|983.5|983.2|0
1651743150000|2022-05-05 09:32:30|983.6|983.1|984.1|983.6|984.2|983.8|983.6|983.1|7273
1651743160000|2022-05-05 09:32:40|984|983.7|984|983.6|984.3|984|983.9|983.6|525
1651743170000|2022-05-05 09:32:50|983.9|983.7|984|983.7|984.2|983.8|983.8|983.6|2946
1651743180000|2022-05-05 09:33:00|984.1|983.8|984.1|983.7|984.6|984.3|983.8|983.6|4985
1651743190000|2022-05-05 09:33:10|984.2|983.8|983.6|983.3|984.2|983.9|983.5|983.1|4417
1651743200000|2022-05-05 09:33:20|983.7|983.4|983.7|983.3|983.8|983.5|983.6|983.3|1905
1651743210000|2022-05-05 09:33:30|983.8|983.4|983.8|983.5|983.8|983.5|983.7|983.3|1
1651743220000|2022-05-05 09:33:40|983.7|983.4|982.7|982.3|983.7|983.4|982.7|982.3|4865
1651743230000|2022-05-05 09:33:50|982.6|982.4|982.5|982.1|982.9|982.5|982.5|982.1|0
1651743240000|2022-05-05 09:34:00|982.6|982.2|982.9|982.5|982.9|982.5|982.6|982.2|2956
1651743250000|2022-05-05 09:34:10|982.8|982.4|983|982.8|983|982.8|982.7|982.3|500
1651743260000|2022-05-05 09:34:20|983.1|982.7|983.1|982.8|983.3|982.9|983|982.7|0
1651743270000|2022-05-05 09:34:30|983|982.7|983|982.7|983|982.7|982.7|982.3|525
1651743280000|2022-05-05 09:34:40|983.1|982.8|982.8|982.5|983.2|982.8|982.8|982.5|898
1651743290000|2022-05-05 09:34:50|982.7|982.4|983|982.7|983.2|982.8|982.7|982.3|429
1651743300000|2022-05-05 09:35:00|982.9|982.6|983.1|982.8|983.3|982.9|982.7|982.3|13436
1651743310000|2022-05-05 09:35:10|983|982.9|982.7|982.5|983|982.9|982.7|982.3|808
1651743320000|2022-05-05 09:35:20|982.9|982.6|983|982.7|983.1|982.7|982.9|982.6|13
1651743330000|2022-05-05 09:35:30|982.9|982.6|983.3|983|983.5|983.2|982.9|982.5|1408
1651743340000|2022-05-05 09:35:40|983.2|982.9|983.4|983.1|983.5|983.1|983|982.7|1878
1651743350000|2022-05-05 09:35:50|983.5|983.2|983.7|983.3|983.7|983.4|983.4|983.1|0
1651743360000|2022-05-05 09:36:00|983.6|983.2|983.8|983.4|983.9|983.5|983.4|983.1|0
1651743370000|2022-05-05 09:36:10|983.7|983.3|984.1|983.8|984.1|983.8|983.6|983.3|1
1651743380000|2022-05-05 09:36:20|984|983.7|984.1|983.7|984.2|984|983.7|983.4|45503
1651743390000|2022-05-05 09:36:30|984.2|983.8|984.4|984.1|984.4|984.2|984.1|983.8|3169
1651743400000|2022-05-05 09:36:40|984.5|984.2|984.6|984.4|984.8|984.4|984.5|984.2|1841
1651743410000|2022-05-05 09:36:50|984.5|984.3|984.6|984.3|984.7|984.3|984.5|984.2|583
1651743420000|2022-05-05 09:37:00|984.7|984.2|984.8|984.4|984.8|984.4|984.7|984.2|0
1651743430000|2022-05-05 09:37:10|984.9|984.5|984.8|984.5|984.9|984.5|984.8|984.5|1195
1651743440000|2022-05-05 09:37:20|984.7|984.4|984.7|984.4|984.8|984.4|984.6|984.4|1342
1651743450000|2022-05-05 09:37:30|984.8|984.3|984.5|984.3|984.8|984.3|984.4|984.3|1972
1651743460000|2022-05-05 09:37:40|984.4|984.2|984.7|984.3|984.8|984.5|984.3|984|1198
1651743470000|2022-05-05 09:37:50|984.6|984.2|984.8|984.4|984.8|984.4|984.4|984.1|1
1651743480000|2022-05-05 09:38:00|984.9|984.5|984.5|984.1|985|984.8|984.5|984.1|1731
1651743490000|2022-05-05 09:38:10|984.4|984.2|984.4|984.2|984.4|984.2|984.4|984.1|0
1651743500000|2022-05-05 09:38:20|984.5|984.3|984.9|984.5|985|984.6|984.5|984.3|2348
1651743510000|2022-05-05 09:38:30|984.8|984.6|984.9|984.6|985|984.7|984.7|984.6|0
1651743520000|2022-05-05 09:38:40|985|984.7|984.8|984.6|985|984.8|984.8|984.6|218
1651743530000|2022-05-05 09:38:50|984.9|984.7|985.2|984.9|985.3|985|984.9|984.6|519
1651743540000|2022-05-05 09:39:00|985.3|985|985.2|985|985.4|985|985.1|984.8|583
1651743550000|2022-05-05 09:39:10|985.1|984.9|984.8|984.5|985.1|984.9|984.6|984.5|2010
1651743560000|2022-05-05 09:39:20|984.9|984.6|984.8|984.6|984.9|984.6|984.8|984.6|0
1651743570000|2022-05-05 09:39:30|984.9|984.7|984.9|984.6|985|984.7|984.7|984.6|688
1651743580000|2022-05-05 09:39:40|985|984.7|985.1|984.8|985.1|984.8|985|984.6|505
1651743590000|2022-05-05 09:39:50|985.2|984.9|985.2|984.8|985.3|985|985.2|984.8|0
1651743600000|2022-05-05 09:40:00|985.1|984.9|985|984.7|985.1|984.9|984.9|984.7|685
1651743610000|2022-05-05 09:40:10|984.9|984.8|985.1|984.7|985.1|984.8|984.9|984.7|0
1651743620000|2022-05-05 09:40:20|985|984.8|984.6|984.2|985|984.8|984.5|984.2|6986
1651743630000|2022-05-05 09:40:30|984.5|984.3|984.4|984.2|984.5|984.3|984.4|984.1|0
1651743640000|2022-05-05 09:40:40|984.5|984.3|985|984.7|985.1|984.9|984.5|984.3|1987
1651743650000|2022-05-05 09:40:50|985.1|984.8|985.9|985.5|985.9|985.6|985|984.7|4381
1651743660000|2022-05-05 09:41:00|985.8|985.4|985.2|984.9|985.8|985.4|985.2|984.9|0
1651743670000|2022-05-05 09:41:10|985.1|985|985.3|984.9|985.4|985|985.1|984.9|0
1651743680000|2022-05-05 09:41:20|985.4|985|985.6|985.2|985.6|985.2|985.4|985|0
1651743690000|2022-05-05 09:41:30|985.7|985.3|985.4|985.2|985.7|985.3|985.4|985.2|141
1651743700000|2022-05-05 09:41:40|985.5|985.1|985.6|985.2|985.6|985.3|985.5|985.1|0
1651743710000|2022-05-05 09:41:50|985.7|985.3|985.6|985.3|985.7|985.3|985.6|985.2|0
1651743720000|2022-05-05 09:42:00|985.7|985.4|985.8|985.5|985.9|985.6|985.7|985.4|26
1651743730000|2022-05-05 09:42:10|985.9|985.4|986.1|985.8|986.1|985.8|985.7|985.4|500
1651743740000|2022-05-05 09:42:20|986|985.7|985.7|985.5|986|985.7|985.7|985.4|0
1651743750000|2022-05-05 09:42:30|985.9|985.6|985.9|985.6|986.2|985.9|985.9|985.5|17804
1651743760000|2022-05-05 09:42:40|986|985.5|986|985.6|986|985.6|985.9|985.5|0
1651743770000|2022-05-05 09:42:50|985.9|985.5|986.2|985.8|986.2|985.8|985.8|985.5|0
1651743780000|2022-05-05 09:43:00|986.3|985.9|985.8|985.5|986.3|985.9|985.8|985.5|111
1651743790000|2022-05-05 09:43:10|985.7|985.6|985.9|985.5|985.9|985.6|985.7|985.5|0
1651743800000|2022-05-05 09:43:20||985.6||985.6||985.6||985.6|0
1651743810000|2022-05-05 09:43:30|985.8|985.5|985.3|984.9|985.8|985.5|985.3|984.9|5253
1651743820000|2022-05-05 09:43:40|985.2|985|985.2|984.9|985.3|985|985.2|984.9|0
1651743830000|2022-05-05 09:43:50|985.1|984.8|985.4|985.1|985.4|985.1|984.9|984.6|11164
1651743840000|2022-05-05 09:44:00|985.5|985.2|985.8|985.4|985.9|985.5|985.4|985.1|0
1651743850000|2022-05-05 09:44:10|985.9|985.5|986|985.7|986.2|986|985.9|985.5|8501
1651743860000|2022-05-05 09:44:20|985.9|985.6|985.4|985|986.1|985.7|985.4|985|3797
1651743870000|2022-05-05 09:44:30|985.5|985.1|985.4|985.2|985.6|985.2|985.4|985.1|0
1651743880000|2022-05-05 09:44:40|985.5|985.3|985.7|985.4|985.8|985.4|985.4|985.3|195
1651743890000|2022-05-05 09:44:50|985.6|985.3|985.9|985.6|986|985.8|985.6|985.3|12732
1651743900000|2022-05-05 09:45:00|985.8|985.5|984.6|984.3|985.8|985.5|984.6|984.3|3695
1651743910000|2022-05-05 09:45:10|984.5|984.2|985.1|984.7|985.1|984.7|984.4|984.1|0
1651743920000|2022-05-05 09:45:20|985|984.6|985|984.7|985.1|984.7|984.9|984.6|100
1651743930000|2022-05-05 09:45:30|984.9|984.8|984.7|984.3|985|984.8|984.5|984.2|4633
1651743940000|2022-05-05 09:45:40|984.6|984.2|984.5|984.2|984.7|984.3|984.4|984.1|0
1651743950000|2022-05-05 09:45:50|984.6||984.5||984.6||984.5||0
1651743960000|2022-05-05 09:46:00|984.4||984.5||984.5||984.4||0
1651743970000|2022-05-05 09:46:10|984.4|984.1|984.2|983.9|984.4|984.1|984.2|983.9|532
1651743980000|2022-05-05 09:46:20|984.1|984|984.3|983.9|984.3|984|984|983.6|3229
1651743990000|2022-05-05 09:46:30|984.2|983.8|984.3|984|984.3|984|984.2|983.8|0
1651744000000|2022-05-05 09:46:40|984.4|984.1|984.8|984.4|985|984.6|984.4|984.1|1977
1651744010000|2022-05-05 09:46:50|984.7|984.3|984.5|984.2|984.7|984.3|984.5|984.1|0
1651744020000|2022-05-05 09:47:00|984.4|984.3|984.8|984.4|984.8|984.4|984.4|984.3|0
1651744030000|2022-05-05 09:47:10|984.9|984.5|984.6|984.2|984.9|984.5|984.6|984.2|0
1651744040000|2022-05-05 09:47:20|984.7|984.3|984.8|984.5|985|984.6|984.7|984.3|0
1651744050000|2022-05-05 09:47:30|984.7|984.4|984.8|984.4|984.9|984.6|984.7|984.4|194
1651744060000|2022-05-05 09:47:40|984.7||984.8||984.8||984.7||3
1651744070000|2022-05-05 09:47:50|984.7|984.5|984.7|984.4|984.8|984.5|984.7|984.4|0
1651744080000|2022-05-05 09:48:00|984.8|984.5|984.9|984.6|985|984.8|984.6|984.5|14418
1651744090000|2022-05-05 09:48:10|984.8|984.5|984.7|984.5|984.8|984.6|984.7|984.5|0
1651744100000|2022-05-05 09:48:20|984.8|984.6|985.1|984.8|985.2|984.9|984.7|984.6|2106
1651744110000|2022-05-05 09:48:30|985.2|984.9|985.1|984.8|985.2|984.9|985.1|984.8|0
1651744120000|2022-05-05 09:48:40|985||985||985.1||984.9||155
1651744130000|2022-05-05 09:48:50|985.1||985||985.1||985||100
1651744140000|2022-05-05 09:49:00|985.1|984.9|985|984.8|985.3|984.9|985|984.8|2272
1651744150000|2022-05-05 09:49:10|984.9|984.7|984.6|984.4|984.9|984.7|984.6|984.4|1330
1651744160000|2022-05-05 09:49:20|984.5|984.3|984.5|984.2|984.5|984.3|984.4|984.1|1505
1651744170000|2022-05-05 09:49:30|984.6|984.3|984.8|984.5|984.8|984.5|984.5|984.2|433
1651744180000|2022-05-05 09:49:40|984.7|984.3|984.5|984.2|984.7|984.3|984.4|984.2|505
1651744190000|2022-05-05 09:49:50|984.6|984.3|984.5|984.2|984.6|984.3|984.5|984.2|0
1651744200000|2022-05-05 09:50:00|984.6|984.3|984.5|984.2|984.7|984.3|984.5|984.2|0
1651744210000|2022-05-05 09:50:10|984.4|984.3|984.5|984.3|984.6|984.3|984.4|984.2|1850
1651744220000|2022-05-05 09:50:20|984.4|984.2|984|983.7|984.4|984.2|983.9|983.6|903
1651744230000|2022-05-05 09:50:30|983.9|983.6|984.4|984.1|984.4|984.1|983.9|983.6|5627
1651744240000|2022-05-05 09:50:40|984.3|984|984.6|984.2|984.6|984.4|984.3|983.9|349
1651744250000|2022-05-05 09:50:50|984.5|984.3|984.5|984.1|984.5|984.4|984.5|984.1|0
1651744260000|2022-05-05 09:51:00|984.6|984.2|984.6|984.4|984.6|984.4|984.5|984.2|0
1651744270000|2022-05-05 09:51:10|984.7|984.5|984.7|984.4|984.9|984.5|984.6|984.3|323
1651744280000|2022-05-05 09:51:20|984.8|984.3|985|984.6|985|984.6|984.8|984.3|2241
1651744290000|2022-05-05 09:51:30|985.1|984.7|985.4|985.1|985.4|985.1|985.1|984.7|532
1651744300000|2022-05-05 09:51:40|985.3|985|985.6|985.2|985.6|985.3|985.3|984.9|0
1651744310000|2022-05-05 09:51:50|985.5|985.3|985.1|984.7|985.5|985.4|984.6|984.4|16895
1651744320000|2022-05-05 09:52:00|985|984.6|984.8|984.4|985|984.7|984.7|984.4|0
1651744330000|2022-05-05 09:52:10|984.7|984.3|984.5|984.1|984.7|984.3|984.3|983.9|181
1651744340000|2022-05-05 09:52:20|984.4|984|984.5|984.2|984.5|984.3|984.4|984|0
1651744350000|2022-05-05 09:52:30|984.4|984.1|984.5|984.2|984.5|984.3|984.4|984.1|0
1651744360000|2022-05-05 09:52:40|984.4|984|984.2|983.9|984.5|984|984.2|983.9|1297
1651744380000|2022-05-05 09:53:00|984.1|983.8|983.9|983.5|984.1|983.8|983.9|983.5|1696
1651744390000|2022-05-05 09:53:10||983.6||983.5||983.6||983.5|0
1651744400000|2022-05-05 09:53:20|983.8|983.3|984.1|983.8|984.1|983.8|983.7|983.3|2469
1651744410000|2022-05-05 09:53:30|984.2|983.9|984.2|983.9|984.3|983.9|984.1|983.9|1
1651744420000|2022-05-05 09:53:40|984.3|984|984.5|984.3|984.5|984.3|984.2|984|0
1651744430000|2022-05-05 09:53:50|984.6|984.4|984.7|984.4|985.3|985.1|984.6|984.3|18667
1651744440000|2022-05-05 09:54:00|984.6|984.3|984.5|984.3|984.8|984.3|984.5|984.3|573
1651744450000|2022-05-05 09:54:10|984.6|984.4|985|984.6|985|984.6|984.6|984.4|0
1651744460000|2022-05-05 09:54:20|985.1|984.7|985|984.7|985.2|984.9|984.9|984.7|0
1651744470000|2022-05-05 09:54:30|984.9|984.5|984.7|984.3|984.9|984.5|984.5|984.2|891
1651744480000|2022-05-05 09:54:40|984.8|984.4|984.4|984|984.9|984.6|984.4|984|784
1651744490000|2022-05-05 09:54:50|984.5|984.1|984.7|984.3|984.7|984.3|984.5|984.1|0
1651744500000|2022-05-05 09:55:00|984.6|984.4|984.6|984.3|984.6|984.4|984.5|984.3|504
1651744510000|2022-05-05 09:55:10|984.5|984.4|985.1|984.8|985.1|984.9|984.5|984.4|2737
1651744520000|2022-05-05 09:55:20|985|984.7|984.9|984.5|985|984.7|984.8|984.4|233
1651744530000|2022-05-05 09:55:30|985|984.6|985.2|984.9|985.3|985.1|985|984.6|529
1651744540000|2022-05-05 09:55:40|985.1|985|985.3|985|985.3|985|985.1|985|0
1651744550000|2022-05-05 09:55:50|985.4|985.1|985.2|984.9|985.5|985.3|985.1|984.9|4079
1651744560000|2022-05-05 09:56:00|985.3|985|985.5|985.2|985.5|985.2|985.3|985|0
1651744570000|2022-05-05 09:56:10|985.6|985.3|985.5|985.2|985.7|985.4|985.4|985.2|8827
1651744580000|2022-05-05 09:56:20|985.6|985.3|985.9|985.6|985.9|985.6|985.6|985.3|348
1651744590000|2022-05-05 09:56:30||985.5||985.7||985.7||985.5|0
1651744600000|2022-05-05 09:56:40||985.6||985.7||985.7||985.6|0
1651744610000|2022-05-05 09:56:50|986|985.8|985.8|985.5|986.3|986|985.8|985.5|751
1651744620000|2022-05-05 09:57:00|985.9|985.6|986.2|986|986.3|986|985.9|985.6|0
1651744630000|2022-05-05 09:57:10|986.1|985.9|985.8|985.5|986.1|985.9|985.8|985.5|460
1651744640000|2022-05-05 09:57:20|985.7|985.4|985.6|985.3|985.8|985.5|985.5|985.3|2755
1651744660000|2022-05-05 09:57:40|985.7|985.4|985.4|985.1|985.9|985.6|985.4|985.1|650
1651744670000|2022-05-05 09:57:50|985.5|985.2|985.6|985.2|985.8|985.5|985.5|985.2|1992
1651744680000|2022-05-05 09:58:00|985.5|985.1|985.5|985.1|985.5|985.2|985.4|985.1|100
1651744690000|2022-05-05 09:58:10|985.4|985.2|985.2|984.8|985.4|985.2|985|984.8|438
1651744700000|2022-05-05 09:58:20|985.1|984.9|985.1|984.7|985.1|984.9|985|984.6|302
1651744710000|2022-05-05 09:58:30|985|984.6|984.6|984.3|985|984.6|984.1|983.7|1752
1651744720000|2022-05-05 09:58:40|984.7|984.4|984.5|984.3|984.9|984.6|984.5|984.3|301
1651744730000|2022-05-05 09:58:50|984.6|984.4|984.5|984.3|984.7|984.4|984.5|984.3|0
1651744750000|2022-05-05 09:59:10|984.6|984.4|984.5|984.3|984.8|984.5|984.5|984.3|349
1651744760000|2022-05-05 09:59:20|984.4|984.2|983.3|983|984.4|984.2|983.2|983|5090
1651744770000|2022-05-05 09:59:30|983.2|982.9|983.4|983.1|983.5|983.1|983|982.9|1253
1651744780000|2022-05-05 09:59:40|983.5||983.4||983.5||983.4||0
1651744790000|2022-05-05 09:59:50|983.3|982.9|983.4|983.1|983.4|983.1|982.9|982.8|2863
1651744800000|2022-05-05 10:00:00|983.5|983.2|983.7|983.4|983.8|983.4|983.5|983.2|0
1651744810000|2022-05-05 10:00:10|983.8|983.5|983.5|983.3|984.1|983.7|983.5|983.2|4452
1651744820000|2022-05-05 10:00:20|983.6|983.4|983.7|983.4|983.8|983.5|983.5|983.3|525
1651744830000|2022-05-05 10:00:30|983.8|983.5|983.7|983.4|983.8|983.5|983.6|983.4|0
1651744840000|2022-05-05 10:00:40|983.6||983.6||983.6||983.6||0
1651744850000|2022-05-05 10:00:50|983.7|983.5|984|983.6|984|983.6|983.6|983.5|0
1651744860000|2022-05-05 10:01:00|983.9|983.5|983.7|983.4|983.9|983.5|983.6|983.4|2243
1651744870000|2022-05-05 10:01:10|983.8|983.5|983.4|983.1|983.8|983.5|983.3|983.1|973
1651744880000|2022-05-05 10:01:20|983.5|983.2|983.5|983.2|983.5|983.2|983.4|983.1|0
1651744890000|2022-05-05 10:01:30|983.4|983.3|983.6|983.4|983.7|983.4|983.4|983.3|4022
1651744900000|2022-05-05 10:01:40|983.8|983.5|984.1|983.9|984.2|983.9|983.7|983.5|2412
1651744910000|2022-05-05 10:01:50|984.2|984|984.5|984.2|984.6|984.2|984.2|984|2034
1651744920000|2022-05-05 10:02:00|984.6|984.3|984.8|984.4|984.8|984.5|984.5|984.2|100
1651744930000|2022-05-05 10:02:10|984.7|984.5|984.7|984.4|984.8|984.5|984.7|984.4|0
1651744940000|2022-05-05 10:02:20|984.8|984.5|984.7|984.4|984.9|984.5|984.7|984.4|0
1651744950000|2022-05-05 10:02:30|984.8|984.5|985.2|984.9|985.4|985|984.8|984.5|3310
1651744960000|2022-05-05 10:02:40|985.3|985|985.3|985|985.4|985|985.3|984.9|0
1651744970000|2022-05-05 10:02:50|985.4|985.1|985.5|985.1|985.5|985.1|985.4|985.1|0
1651744980000|2022-05-05 10:03:00|985.6|985.2|985.2|984.8|985.6|985.2|985.1|984.8|2998
1651744990000|2022-05-05 10:03:10|985.3|984.9|985.2|984.9|985.3|985|985.1|984.8|1
1651745000000|2022-05-05 10:03:20|985.3|985|985.1|984.7|985.3|985|984.9|984.6|1587
1651745010000|2022-05-05 10:03:30|985.2|984.8|985.1|984.8|985.2|984.8|985.1|984.8|0
1651745020000|2022-05-05 10:03:40||984.9||984.9||984.9||984.9|0
1651745030000|2022-05-05 10:03:50|985.2|985|985.4|985.1|985.5|985.3|985.2|985|297
1651745040000|2022-05-05 10:04:00|985.3|985|984.5|984.2|985.3|985|984.3|984|3743
1651745050000|2022-05-05 10:04:10|984.4|984.1|984.6|984.2|984.7|984.3|984|983.7|6047
1651745060000|2022-05-05 10:04:20|984.5|984.1|984.6|984.3|984.7|984.3|984.4|984.1|0
1651745070000|2022-05-05 10:04:30|984.5|984.2|984.5|984.2|984.5|984.2|984.2|984.1|0
1651745080000|2022-05-05 10:04:40|984.6|984.3|984.6|984.2|984.7|984.3|984.4|984.1|300
1651745090000|2022-05-05 10:04:50|984.5|984.3|984.8|984.5|984.9|984.6|984.5|984.3|764
1651745100000|2022-05-05 10:05:00|984.9||984.8||984.9||984.8||0
1651745110000|2022-05-05 10:05:10|984.9|984.6|984.9|984.6|985|984.9|984.8|984.5|5000
1651745120000|2022-05-05 10:05:20|985|984.5|985|984.6|985|984.6|984.5|984.2|262
1651745130000|2022-05-05 10:05:30|985.1|984.7|985.1|984.7|985.1|984.7|985|984.7|0
1651745140000|2022-05-05 10:05:40|985|984.8|985|984.6|985.1|984.8|984.9|984.6|470
1651745150000|2022-05-05 10:05:50|984.9|984.5|984.5|984.2|984.9|984.6|984.3|984|5622
1651745160000|2022-05-05 10:06:00|984.6|984.3|984.6|984.3|984.6|984.3|984.5|984.1|0
1651745170000|2022-05-05 10:06:10|984.5|984.4|984.4|984.1|984.5|984.4|984.3|983.9|562
1651745180000|2022-05-05 10:06:20|984.5|984|984.3|983.9|984.5|984.1|984.3|983.9|0
1651745190000|2022-05-05 10:06:30|984.2|984|984|983.7|984.2|984|983.9|983.7|239
1651745200000|2022-05-05 10:06:40|984.1|983.8|984.2|983.9|984.4|984.1|984.1|983.8|519
1651745210000|2022-05-05 10:06:50||983.8||983.9||983.9||983.8|0
1651745220000|2022-05-05 10:07:00|984.3|984|984.2|983.8|984.3|984|984.2|983.8|0
1651745230000|2022-05-05 10:07:10|984.1|983.7|985.3|984.9|985.3|985|984|983.7|100
1651745240000|2022-05-05 10:07:20|985.2|984.8|985.2|984.9|985.3|984.9|985|984.6|0
1651745250000|2022-05-05 10:07:30|985.3|985|985.2|984.9|985.6|985.2|985.2|984.9|0
1651745260000|2022-05-05 10:07:40|985.1|984.8|985|984.8|985.1|984.8|985|984.8|126
1651745270000|2022-05-05 10:07:50|985.1|984.9|985.3|985.1|985.4|985.1|985.1|984.9|477
1651745280000|2022-05-05 10:08:00|985.4|985.2|985.2|984.9|985.5|985.3|985.2|984.9|1927
1651745290000|2022-05-05 10:08:10|985.1|984.8|984.9|984.6|985.2|984.8|984.9|984.6|269
1651745300000|2022-05-05 10:08:20|984.8|984.5|984.8|984.5|985|984.6|984.7|984.4|0
1651745310000|2022-05-05 10:08:30|984.9|984.6|984.9|984.7|985.1|984.7|984.8|984.6|1431
1651745320000|2022-05-05 10:08:40|985|984.8|985.2|984.9|985.3|984.9|985|984.8|0
1651745330000|2022-05-05 10:08:50|985.3|985|985.1|984.9|985.4|985|985.1|984.9|30
1651745340000|2022-05-05 10:09:00|985|984.8|985.1|984.7|985.1|984.8|984.8|984.5|1
1651745350000|2022-05-05 10:09:10|985|984.6|984.9|984.5|985.1|984.7|984.7|984.4|241
1651745360000|2022-05-05 10:09:20|984.8|984.4|984.9|984.7|985|984.7|984.7|984.3|0
1651745370000|2022-05-05 10:09:30|985||985||985||984.9||0
1651745380000|2022-05-05 10:09:40|985.1|984.8|985.2|984.9|985.3|984.9|985.1|984.8|0
1651745390000|2022-05-05 10:09:50|985.3||985.2||985.3||985.2||0
1651745400000|2022-05-05 10:10:00|985.1||985.1||985.2||985.1||0
1651745410000|2022-05-05 10:10:10|985|984.8|985.1|984.7|985.3|985|985|984.7|1
1651745420000|2022-05-05 10:10:20|985.2|984.8|985|984.6|985.2|984.8|984.8|984.6|1761
1651745430000|2022-05-05 10:10:30|985.1|984.7|985.3|985|985.3|985|985.1|984.7|0
1651745440000|2022-05-05 10:10:40|985.4|985.1|985.4|985|985.4|985.1|985.3|985|0
1651745450000|2022-05-05 10:10:50|985.5|985.1|985.4|985.1|985.7|985.4|985.2|985|853
1651745460000|2022-05-05 10:11:00|985.3|985|985|984.7|985.3|985|984.9|984.6|65
1651745470000|2022-05-05 10:11:10|985.1|984.8|985.4|985.1|985.5|985.1|985.1|984.8|473
1651745480000|2022-05-05 10:11:20|985.5|985.2|985.5|985.1|985.8|985.5|985.4|985.1|1735
1651745490000|2022-05-05 10:11:30|985.6|985.2|985.6|985.3|985.6|985.3|985.4|985|0
1651745500000|2022-05-05 10:11:40|985.7|985.4|986|985.6|986|985.7|985.7|985.4|0
1651745510000|2022-05-05 10:11:50|985.9|985.4|985.5|985.2|985.9|985.4|985.5|985.2|298
1651745520000|2022-05-05 10:12:00|985.6|985.3|985.9|985.6|985.9|985.6|985.5|985.3|3928
1651745530000|2022-05-05 10:12:10|985.8|985.5|985.8|985.4|985.9|985.5|985.6|985.2|0
1651745540000|2022-05-05 10:12:20|985.7|985.5|985.8|985.5|986|985.7|985.7|985.4|1557
1651745550000|2022-05-05 10:12:30|985.9|985.6|985.9|985.6|986|985.7|985.8|985.5|326
1651745560000|2022-05-05 10:12:40|985.8|985.5|986|985.7|986|985.7|985.8|985.5|0
1651745570000|2022-05-05 10:12:50||985.8||985.8||985.8||985.7|0
1651745580000|2022-05-05 10:13:00|985.9|985.7|985.5|985.2|985.9|985.7|985.3|985.1|3406
1651745590000|2022-05-05 10:13:10|985.6|985.3|985.6|985.3|985.7|985.3|985.5|985.2|0
1651745600000|2022-05-05 10:13:20|985.5|985.2|985.4|985.1|985.5|985.2|985.4|985.1|0
1651745610000|2022-05-05 10:13:30|985.5|985.2|985.7|985.4|985.8|985.4|985.5|985.2|0
1651745620000|2022-05-05 10:13:40|985.3|985.2|985.7|985.4|985.7|985.4|985.3|985.1|8677
1651745630000|2022-05-05 10:13:50|985.6|985.3|985.6|985.2|985.6|985.3|985.4|985.1|806
1651745640000|2022-05-05 10:14:00|985.5|985.1|985.6|985.3|985.6|985.3|985.4|985.1|0
1651745650000|2022-05-05 10:14:10|985.5|985.2|985.4|985.2|985.5|985.3|985.4|985.2|0
1651745660000|2022-05-05 10:14:20|985.5|985.1|985.2|984.9|985.5|985.1|985.2|984.9|26
1651745670000|2022-05-05 10:14:30|985.1|985|985.2|985|985.2|985|985.1|985|0
1651745680000|2022-05-05 10:14:40|985.3|984.9|985.2|984.9|985.4|985|984.9|984.8|12957
1651745690000|2022-05-05 10:14:50|985.4|985|986|985.7|986|985.7|985.4|985|801
1651745700000|2022-05-05 10:15:00|985.9|985.6|985.5|985.3|985.9|985.6|985.5|985.3|0
1651745710000|2022-05-05 10:15:10|985.4|985.2|985.6|985.3|986|985.6|985.3|985|3919
1651745720000|2022-05-05 10:15:20|985.5|985.2|984.9|984.6|985.7|985.5|984.8|984.6|14506
1651745730000|2022-05-05 10:15:30|985|984.7|985.3|985|985.4|985.2|984.8|984.5|28168
1651745740000|2022-05-05 10:15:40|985.2|984.9|985.1|984.8|985.5|985.1|985.1|984.8|805
1651745750000|2022-05-05 10:15:50|985|984.7|984.5|984.1|985|984.7|984.5|984.1|3317
1651745760000|2022-05-05 10:16:00|984.6|984.2|984.7|984.3|984.7|984.5|984.6|984.2|0
1651745770000|2022-05-05 10:16:10|984.6|984.4|984.3|984.1|984.7|984.6|984.3|984.1|247
1651745780000|2022-05-05 10:16:20|984.2|984|984.1|983.7|984.2|984|983.9|983.6|121
1651745790000|2022-05-05 10:16:30|984.2|983.8|984.2|983.9|984.4|984.1|984.2|983.8|510
1651745800000|2022-05-05 10:16:40||984||984||984||984|0
1651745810000|2022-05-05 10:16:50|984.3|984.1|984.7|984.4|984.7|984.4|984.3|984.1|523
1651745820000|2022-05-05 10:17:00|984.6|984.3|984.6|984.3|984.6|984.3|984.5|984.3|321
1651745830000|2022-05-05 10:17:10|984.7||984.6||984.7||984.5||0
1651745840000|2022-05-05 10:17:20|984.5|984.1|984.4|984|984.5|984.1|984.4|984|52
1651745850000|2022-05-05 10:17:30|984.5|984.1|984.3|983.9|984.6|984.3|984.1|983.8|821
1651745860000|2022-05-05 10:17:40|984.4|984|984.6|984.2|984.6|984.2|984.4|984|0
1651745870000|2022-05-05 10:17:50|984.5||984.5||984.5||984.5||0
1651745880000|2022-05-05 10:18:00|984.6|984.1|984.9|984.6|984.9|984.7|984.6|984.1|5574
1651745890000|2022-05-05 10:18:10|984.8||984.8||984.8||984.8||0
1651745920000|2022-05-05 10:18:40|984.7|984.5|984.8|984.5|984.8|984.5|984.7|984.5|1460
1651745930000|2022-05-05 10:18:50|984.7|984.4|984.6|984.3|984.8|984.4|984.5|984.3|583
1651745940000|2022-05-05 10:19:00|984.5|984.2|984.6|984.3|984.7|984.3|984.4|984.1|2057
1651745950000|2022-05-05 10:19:10|984.7|984.2|984.9|984.6|985|984.6|984.6|984.2|4275
1651745960000|2022-05-05 10:19:20|985|984.7|985.2|984.9|985.2|984.9|985|984.7|0
1651745970000|2022-05-05 10:19:30|985.3|984.8|985.3|984.9|985.3|985|985.1|984.8|0
1651745980000|2022-05-05 10:19:40|985.4|985|985|984.8|985.4|985.2|985|984.8|699
1651745990000|2022-05-05 10:19:50|984.9|984.7|984.8|984.6|984.9|984.7|984.8|984.6|0
1651746000000|2022-05-05 10:20:00|984.7|984.5|984.5|984.1|984.7|984.5|984.4|984|13519
1651746010000|2022-05-05 10:20:10|984.6|984.2|984.5|984.1|984.7|984.4|984.4|984.1|0
1651746020000|2022-05-05 10:20:20|984.6|984.2|984.2|984|984.6|984.3|984.1|984|1775
1651746030000|2022-05-05 10:20:30|984.1|983.9|983.6|983.3|984.1|983.9|983.4|983.1|8700
1651746040000|2022-05-05 10:20:40|983.7|983.4|983.8|983.5|983.9|983.6|983.7|983.4|405
1651746050000|2022-05-05 10:20:50|983.9|983.6|984|983.7|984|983.8|983.9|983.6|1705
1651746060000|2022-05-05 10:21:00|984.1|983.8|984|983.7|984.2|984|984|983.7|6975
1651746070000|2022-05-05 10:21:10|984.1|983.8|984.2|983.8|984.4|984.1|984.1|983.8|27
1651746080000|2022-05-05 10:21:20|984.3|983.9|984.4|984.2|984.6|984.2|984.3|983.9|0
1651746090000|2022-05-05 10:21:30|984.5|984.3|984.6|984.3|984.6|984.3|984.4|984.1|993
1651746100000|2022-05-05 10:21:40|984.5|984.2|984.2|983.9|984.5|984.2|984.2|983.9|355
1651746110000|2022-05-05 10:21:50|984.3|984|984.5|984.1|984.5|984.2|984.3|984|1254
1651746120000|2022-05-05 10:22:00|984.4|984|984.1|983.8|984.4|984|984.1|983.7|0
1651746130000|2022-05-05 10:22:10|984.2|983.9|983.8|983.4|984.2|984|983.8|983.4|2018
1651746140000|2022-05-05 10:22:20|983.7|983.3|983.6|983.3|983.8|983.4|983.6|983.2|2083
1651746150000|2022-05-05 10:22:30|983.5|983.2|983.8|983.5|983.8|983.5|983.4|983.2|1598
1651746160000|2022-05-05 10:22:40|983.7|983.4|983.8|983.5|983.9|983.5|983.6|983.4|0
1651746170000|2022-05-05 10:22:50|983.9|983.6|984|983.6|984.1|983.8|983.8|983.4|0
1651746180000|2022-05-05 10:23:00|983.9|983.7|983.8|983.6|983.9|983.7|983.8|983.5|0
1651746190000|2022-05-05 10:23:10|983.7|983.5|983.7|983.4|983.7|983.5|983.7|983.4|575
1651746200000|2022-05-05 10:23:20|983.8|983.5|983.8|983.5|983.8|983.5|983.7|983.4|0
1651746210000|2022-05-05 10:23:30|983.9|983.4|983.8|983.5|983.9|983.5|983.8|983.4|0
1651746220000|2022-05-05 10:23:40|983.9|983.6|984|983.7|984|983.7|983.8|983.6|0
1651746230000|2022-05-05 10:23:50|983.9|983.8|984.2|983.9|984.4|984|983.9|983.7|516
1651746240000|2022-05-05 10:24:00|984.3|984|984.4|984.1|984.4|984.1|984.2|984|1000
1651746250000|2022-05-05 10:24:10|984.5|984.2|984.6|984.3|984.7|984.4|984.4|984.2|1754
1651746260000|2022-05-05 10:24:20|984.5||984.5||984.6||984.5||0
1651746270000|2022-05-05 10:24:30|984.6|984.4|984.9|984.7|985.2|984.8|984.6|984.4|5798
1651746280000|2022-05-05 10:24:40|985|984.6|984.9|984.7|985|984.7|984.8|984.5|1102
1651746290000|2022-05-05 10:24:50|984.8|984.6|984.8|984.4|984.9|984.7|984.7|984.4|338
1651746300000|2022-05-05 10:25:00|984.9|984.5|985.1|984.8|985.1|984.8|984.9|984.5|500
1651746310000|2022-05-05 10:25:10|985.2|984.9|985.1|984.9|985.5|985.2|985.1|984.9|4015
1651746320000|2022-05-05 10:25:20|985|984.8|984.9|984.6|985.1|984.8|984.7|984.4|300
1651746330000|2022-05-05 10:25:30|984.8|984.5|985|984.6|985|984.6|984.7|984.4|0
1651746340000|2022-05-05 10:25:40|984.9|984.7|984.9|984.6|985.4|985|984.7|984.4|778
1651746350000|2022-05-05 10:25:50|984.8|984.5|985.1|984.7|985.2|984.9|984.8|984.5|500
1651746360000|2022-05-05 10:26:00|985.2|984.8|985.3|984.9|985.3|985.1|985|984.8|7772
1651746370000|2022-05-05 10:26:10|985.2|984.8|985|984.7|985.2|984.8|984.9|984.7|1042
1651746380000|2022-05-05 10:26:20|984.9||984.9||985||984.9||0
1651746390000|2022-05-05 10:26:30|984.8|984.6|984.4|984.2|984.8|984.6|984.4|984.2|1834
1651746400000|2022-05-05 10:26:40|984.5|984.3|984.8|984.5|984.9|984.5|984.5|984.3|0
1651746410000|2022-05-05 10:26:50|984.9|984.4|984.7|984.4|984.9|984.4|984.7|984.4|0
1651746420000|2022-05-05 10:27:00|984.8|984.5|984.8|984.5|984.9|984.5|984.8|984.5|0
1651746430000|2022-05-05 10:27:10|984.9|984.4|984.7|984.4|984.9|984.4|984.6|984.3|0
1651746440000|2022-05-05 10:27:20|984.8|984.3|984.8|984.4|984.8|984.4|984.5|984.3|2188
1651746450000|2022-05-05 10:27:30|984.7|984.5|985.4|985.1|985.4|985.1|984.7|984.4|477
1651746460000|2022-05-05 10:27:40|985.5|985|985.5|985.2|985.7|985.4|985.4|985|1326
1651746470000|2022-05-05 10:27:50|985.4|985.1|985.2|984.8|985.5|985.2|985.2|984.8|4751
1651746480000|2022-05-05 10:28:00|985.1|984.9|985.1|984.8|985.3|985|985.1|984.8|0
1651746490000|2022-05-05 10:28:10|985.2|984.9|985.3|985|985.3|985|985.2|984.9|0
1651746500000|2022-05-05 10:28:20|985.4|985.1|985.5|985.3|985.7|985.4|985.3|984.9|3929
1651746510000|2022-05-05 10:28:30|985.7|985.4|985.9|985.6|985.9|985.6|985.7|985.3|1
1651746520000|2022-05-05 10:28:40|986|985.7|985.8|985.4|986.2|985.8|985.7|985.3|1220
1651746530000|2022-05-05 10:28:50|985.7|985.5|985.9|985.6|985.9|985.6|985.6|985.4|1
1651746540000|2022-05-05 10:29:00|985.8|985.5|986.1|985.8|986.2|986|985.8|985.5|5114
1651746550000|2022-05-05 10:29:10|986.2|985.6|985.9|985.6|986.2|985.7|985.9|985.6|324
1651746560000|2022-05-05 10:29:20|986|985.7|986.3|986|986.3|986|986|985.7|516
1651746570000|2022-05-05 10:29:30|986.2||986.3||986.4||986.2||0
1651746580000|2022-05-05 10:29:40|986.4||986.3||986.4||986.2||0
1651746590000|2022-05-05 10:29:50|986.4|986.1|986.2|986|986.4|986.1|986.2|986|1042
1651746600000|2022-05-05 10:30:00|986.3|985.9|986|985.7|986.3|986|985.9|985.7|1708
1651746610000|2022-05-05 10:30:10|985.9|985.6|985.6|985.2|985.9|985.6|985.4|985.1|2490
1651746620000|2022-05-05 10:30:20|985.5|985.3|985.4|985.2|985.6|985.4|985.4|985.2|2266
1651746630000|2022-05-05 10:30:30|985.3|985.1|984.7|984.4|985.3|985.1|984.7|984.4|2294
1651746640000|2022-05-05 10:30:40|984.8|984.5|985.1|984.7|985.1|984.7|984.8|984.5|102
1651746650000|2022-05-05 10:30:50|985|984.6|985.2|984.8|985.2|984.9|985|984.6|0
1651746660000|2022-05-05 10:31:00|985.1|984.9|984.7|984.4|985.1|984.9|984.7|984.4|2395
1651746670000|2022-05-05 10:31:10|984.8|984.5|984.3|984|984.8|984.5|984.3|984|0
1651746680000|2022-05-05 10:31:20|984.2|983.9|984|983.7|984.2|983.9|983.9|983.6|1000
1651746690000|2022-05-05 10:31:30|984.2|983.8|984.2|983.8|984.4|984.1|984|983.7|2101
1651746700000|2022-05-05 10:31:40|984.1||984.1||984.2||984||0
1651746710000|2022-05-05 10:31:50|984.2|983.9|984.2|983.9|984.4|984.1|984.1|983.9|0
1651746720000|2022-05-05 10:32:00|984.1|983.8|984|983.7|984.2|983.8|983.9|983.6|894
1651746730000|2022-05-05 10:32:10|983.9|983.6|984|983.6|984.1|983.7|983.5|983.1|461
1651746740000|2022-05-05 10:32:20|983.9|983.5|983.8|983.5|983.9|983.6|983.6|983.5|1897
1651746750000|2022-05-05 10:32:30|983.7|983.4|983.6|983.2|983.8|983.5|983.4|983.1|3966
1651746760000|2022-05-05 10:32:40|983.7|983.3|983.7|983.4|983.9|983.6|983.7|983.3|0
1651746770000|2022-05-05 10:32:50|983.8|983.3|983.7|983.4|984.1|983.8|983.7|983.3|522
1651746780000|2022-05-05 10:33:00|983.6|983.3|983.4|983.1|983.6|983.3|983.4|983.1|0
1651746790000|2022-05-05 10:33:10|983.5|983.2|983.4|983.1|983.5|983.2|983.3|983|200
1651746800000|2022-05-05 10:33:20|983.3|983|983|982.7|983.4|983.1|983|982.7|14889
1651746810000|2022-05-05 10:33:30|983.1|982.8|983.5|983.2|983.5|983.2|983|982.8|219
1651746820000|2022-05-05 10:33:40|983.3|983.3|983.7|983.3|983.7|983.4|983.3|983.3|676
1651746830000|2022-05-05 10:33:50|983.6||983.7||983.7||983.6||0
1651746840000|2022-05-05 10:34:00|983.6|983.4|984|983.6|984.1|983.8|983.6|983.4|0
1651746850000|2022-05-05 10:34:10|983.9|983.7|983.7|983.4|983.9|983.7|983.7|983.4|1
1651746860000|2022-05-05 10:34:20|983.6|983.3|983.8|983.6|983.8|983.6|983.6|983.3|0
1651746870000|2022-05-05 10:34:30||983.5||983.6||983.6||983.5|0
1651746880000|2022-05-05 10:34:40|983.7|983.5|983.4|983.2|983.8|983.6|983.4|983.2|619
1651746890000|2022-05-05 10:34:50|983.3|983.1|983.4|983.2|983.4|983.2|983.3|983|697
1651746900000|2022-05-05 10:35:00|983.5|983.3|983.6|983.4|983.7|983.4|983.4|983.2|2650
1651746910000|2022-05-05 10:35:10|983.5|983.3|982.9|982.6|983.5|983.3|982.9|982.6|4193
1651746920000|2022-05-05 10:35:20|983|982.7|983.1|982.8|983.3|982.9|982.9|982.7|0
1651746930000|2022-05-05 10:35:30|983|982.7|983.2|982.9|983.2|982.9|983|982.7|170
1651746940000|2022-05-05 10:35:40|983.1|982.8|982.9|982.5|983.3|983|982.8|982.5|0
1651746950000|2022-05-05 10:35:50|982.8|982.6|983|982.7|983|982.7|982.7|982.5|0
1651746960000|2022-05-05 10:36:00|983.1|982.6|983|982.7|983.1|982.8|982.9|982.6|0
1651746970000|2022-05-05 10:36:10|983.1|982.8|983.3|982.9|983.3|982.9|983.1|982.8|0
1651746980000|2022-05-05 10:36:20|983.4|983|983.5|983.1|983.5|983.2|983.3|983|0
1651746990000|2022-05-05 10:36:30|983.4|983.2|983.7|983.5|983.8|983.5|983.4|983.2|200
1651747000000|2022-05-05 10:36:40|983.6|983.4|983.7|983.3|983.7|983.4|983.6|983.3|288
1651747010000|2022-05-05 10:36:50|983.6|983.2|984|983.6|984.1|983.8|983.5|983.2|4035
1651747020000|2022-05-05 10:37:00|983.9||983.8||983.9||983.8||0
1651747030000|2022-05-05 10:37:10|983.7|983.5|983.6|983.4|983.7|983.5|983.6|983.4|74
1651747040000|2022-05-05 10:37:20|983.7|983.5|984|983.6|984|983.7|983.7|983.5|0
1651747050000|2022-05-05 10:37:30|984.1|983.7|984|983.8|984.1|983.8|983.9|983.6|582
1651747060000|2022-05-05 10:37:40|983.9|983.9|984.2|983.9|984.2|983.9|983.9|983.9|255
1651747070000|2022-05-05 10:37:50|984.3|984|984.1|983.9|984.3|984|984|983.9|0
1651747080000|2022-05-05 10:38:00|984|983.8|984|983.8|984|983.8|983.9|983.8|159
1651747090000|2022-05-05 10:38:10|983.9|983.6|983.4|983.1|984|983.6|983.4|983.1|5211
1651747100000|2022-05-05 10:38:20|983.5|983.2|983.5|983.2|983.6|983.2|983.4|983.1|0
1651747110000|2022-05-05 10:38:30|983.6|983.3|983.8|983.5|983.9|983.6|983.6|983.3|914
1651747120000|2022-05-05 10:38:40|983.7||983.8||983.8||983.7||0
1651747130000|2022-05-05 10:38:50|983.6|983.6|983.4|983|983.7|983.6|983.3|983|1858
1651747140000|2022-05-05 10:39:00|983.3|983.1|983.5|983.2|983.6|983.3|983.2|982.9|4772
1651747150000|2022-05-05 10:39:10|983.6|983.3|983.5|983.3|983.6|983.3|983.5|983.3|0
1651747160000|2022-05-05 10:39:20|983.6|983.4|983.4|983.2|983.6|983.4|983.4|983.2|97
1651747170000|2022-05-05 10:39:30|983.5|983.3|983.6|983.3|983.6|983.4|983.5|983.3|0
1651747180000|2022-05-05 10:39:40||983.4||983.4||983.4||983.4|0
1651747190000|2022-05-05 10:39:50|983.8|983.5|983.9|983.6|984|983.7|983.8|983.5|1
1651747200000|2022-05-05 10:40:00|984|983.7|983.7|983.4|984|983.8|983.7|983.4|2867
1651747210000|2022-05-05 10:40:10|983.8|983.5|983.9|983.6|984|983.7|983.8|983.5|3881
1651747220000|2022-05-05 10:40:20|984|983.7|984|983.7|984|983.7|983.9|983.6|0
1651747230000|2022-05-05 10:40:30|983.9|983.6|984.1|983.8|984.1|983.9|983.9|983.6|697
1651747240000|2022-05-05 10:40:40|984.2|983.7|984.2|983.9|984.3|984|984.2|983.7|345
1651747250000|2022-05-05 10:40:50|984.1|983.8|984.1|983.8|984.1|983.8|984|983.8|0
1651747260000|2022-05-05 10:41:00|984.2|983.9|984.2|983.9|984.2|983.9|984|983.8|0
1651747270000|2022-05-05 10:41:10|984.1|983.8|984.1|983.9|984.3|983.9|984.1|983.8|0
1651747280000|2022-05-05 10:41:20||983.8||983.8||983.9||983.8|600
1651747290000|2022-05-05 10:41:30|984|983.7|984.3|984|984.3|984|983.9|983.6|5472
1651747300000|2022-05-05 10:41:40|984.4|983.9|984.4|984.1|984.4|984.1|984.2|983.9|74
1651747310000|2022-05-05 10:41:50|984.3|984.2|984|983.9|984.5|984.2|984|983.9|584
1651747320000|2022-05-05 10:42:00|984.1|983.8|984|983.7|984.1|983.8|983.7|983.6|1640
1651747330000|2022-05-05 10:42:10|984.1|983.8|984|983.7|984.1|984|984|983.7|2203
1651747340000|2022-05-05 10:42:20|984.1|983.8|984|983.7|984.1|983.8|983.9|983.7|0
1651747350000|2022-05-05 10:42:30|983.9|983.8|983.5|983.3|984.2|983.8|983.4|983.3|5248
1651747360000|2022-05-05 10:42:40|983.6|983.4|983.6|983.3|983.7|983.4|983.5|983.3|370
1651747370000|2022-05-05 10:42:50|983.7|983.4|983.6|983.3|983.7|983.4|983.6|983.3|0
1651747380000|2022-05-05 10:43:00|983.7|983.4|983.6|983.4|983.7|983.4|983.6|983.3|0
1651747390000|2022-05-05 10:43:10|983.5|983.3|983.3|983.1|983.5|983.3|983.3|983.1|1797
1651747400000|2022-05-05 10:43:20|983.2|983|983.6|983.3|983.6|983.3|983.2|982.9|5040
1651747410000|2022-05-05 10:43:30|983.7|983.4|983.8|983.5|984|983.7|983.7|983.4|533
1651747420000|2022-05-05 10:43:40|983.9|983.6|983.5|983.3|983.9|983.6|983.5|983.3|0
1651747430000|2022-05-05 10:43:50|983.6|983.4|983.8|983.5|983.9|983.6|983.6|983.3|1002
1651747440000|2022-05-05 10:44:00|983.7|983.4|983.8|983.5|983.9|983.5|983.6|983.4|0
1651747450000|2022-05-05 10:44:10|983.7|983.4|983.8|983.5|983.8|983.5|983.7|983.4|0
1651747460000|2022-05-05 10:44:20|983.7||983.7||983.8||983.7||0
1651747470000|2022-05-05 10:44:30|983.6|983.4|983.3|983|983.7|983.4|983.3|983|1889
1651747480000|2022-05-05 10:44:40|983.4|983.1|983.5|983.2|983.5|983.2|983.3|983|0
1651747490000|2022-05-05 10:44:50|983.6|983.3|983.6|983.3|983.6|983.3|983.5|983.3|0
1651747500000|2022-05-05 10:45:00|983.5|983.4|983.6|983.3|983.8|983.6|983.5|983.3|1255
1651747510000|2022-05-05 10:45:10|983.7|983.4|983.6|983.3|983.7|983.4|983.5|983.2|0
1651747520000|2022-05-05 10:45:20|983.5|983.2|983.3|983|983.6|983.2|983.2|983|1454
1651747530000|2022-05-05 10:45:30|983.4||983.3||983.4||983.2||0
1651747540000|2022-05-05 10:45:40|983.2|982.9|983.2|982.9|983.3|982.9|983.2|982.9|344
1651747550000|2022-05-05 10:45:50|983.3|983|982.9|982.6|983.4|983.2|982.8|982.6|1959
1651747560000|2022-05-05 10:46:00|983|982.7|983.2|982.9|983.2|982.9|982.9|982.6|1967
1651747570000|2022-05-05 10:46:10|983.3|983|983|982.7|983.4|983.1|983|982.7|679
1651747580000|2022-05-05 10:46:20|982.9|982.6|982.6|982.3|982.9|982.6|982.5|982.2|1378
1651747590000|2022-05-05 10:46:30|982.5|982.2|982.5|982.3|982.6|982.3|982.4|982.2|235
1651747600000|2022-05-05 10:46:40|982.4|982.2|982.1|981.8|982.5|982.2|982|981.8|1212
1651747610000|2022-05-05 10:46:50|982||982||982.1||982||0
1651747620000|2022-05-05 10:47:00|982.1||982.1||982.1||982.1||0
1651747630000|2022-05-05 10:47:10|982.2|981.9|982.2|981.9|982.3|982|982.2|981.9|0
1651747640000|2022-05-05 10:47:20|982.3|982|982.4|982.1|982.4|982.1|982.2|982|0
1651747650000|2022-05-05 10:47:30|982.5|982.2|982.5|982.3|982.7|982.4|982.4|982.2|0
1651747660000|2022-05-05 10:47:40|982.6|982.4|983|982.7|983|982.7|982.6|982.4|1454
1651747670000|2022-05-05 10:47:50|982.9|982.6|982.8|982.5|982.9|982.6|982.7|982.4|349
1651747680000|2022-05-05 10:48:00|982.7|982.4|982.5|982.2|982.7|982.4|982.5|982.2|349
1651747690000|2022-05-05 10:48:10|982.6|982.3|982.6|982.3|982.7|982.4|982.4|982.3|5464
1651747700000|2022-05-05 10:48:20|982.7|982.4|982.9|982.6|982.9|982.6|982.7|982.4|237
1651747710000|2022-05-05 10:48:30|982.8|982.5|982.8|982.6|982.8|982.6|982.8|982.5|0
1651747720000|2022-05-05 10:48:40|982.7|982.5|982.3|982.2|982.7|982.5|982.3|982|1263
1651747730000|2022-05-05 10:48:50|982.2|982.1|982.2|981.9|982.4|982.1|982|981.7|1449
1651747740000|2022-05-05 10:49:00|982.1|981.8|982|981.6|982.1|981.8|982|981.6|0
1651747750000|2022-05-05 10:49:10|982.1|981.7|982.3|982|982.4|982.2|982|981.7|4124
1651747760000|2022-05-05 10:49:20|982.2|981.9|982|981.9|982.2|981.9|982|981.9|0
1651747770000|2022-05-05 10:49:30|981.9|981.8|982|981.7|982|981.9|981.9|981.6|2591
1651747780000|2022-05-05 10:49:40|981.9|981.6|982|981.7|982|981.7|981.9|981.6|400
1651747790000|2022-05-05 10:49:50|981.9|981.6|981.5|981.2|981.9|981.6|981.3|981.1|630
1651747800000|2022-05-05 10:50:00|981.6|981.1|982.1|981.8|982.1|981.9|981.4|981.1|3742
1651747810000|2022-05-05 10:50:10|982|981.7|981.9|981.6|982.1|981.8|981.6|981.3|4446
1651747820000|2022-05-05 10:50:20|981.8|981.5|981.7|981.4|981.9|981.5|981.6|981.3|0
1651747830000|2022-05-05 10:50:30|981.6|981.3|981.6|981.3|981.6|981.3|981.5|981.3|0
1651747840000|2022-05-05 10:50:40|981.5||981.6||981.7||981.5||0
1651747850000|2022-05-05 10:50:50|981.7|981.4|981.6|981.3|981.9|981.7|981.5|981.3|5000
1651747860000|2022-05-05 10:51:00|981.7|981.4|982|981.6|982|981.7|981.7|981.4|6557
1651747870000|2022-05-05 10:51:10|982.1|981.7|981.9|981.7|982.2|981.9|981.9|981.7|0
1651747880000|2022-05-05 10:51:20|981.8|981.6|982|981.6|982|981.6|981.7|981.4|171
1651747890000|2022-05-05 10:51:30|981.9|981.5|981.9|981.6|981.9|981.6|981.8|981.5|0
1651747900000|2022-05-05 10:51:40|981.8|981.5|981.9|981.6|981.9|981.6|981.8|981.5|0
1651747910000|2022-05-05 10:51:50|981.8|981.5|982|981.7|982.3|981.9|981.8|981.5|386
1651747920000|2022-05-05 10:52:00|981.9|981.6|982|981.7|982.1|981.8|981.9|981.6|0
1651747930000|2022-05-05 10:52:10|982.1|981.8|982.1|981.8|982.2|981.8|982|981.8|0
1651747940000|2022-05-05 10:52:20|982.2|982|982.1|981.9|982.4|982.2|982.1|981.9|3822
1651747950000|2022-05-05 10:52:30|982|981.7|982|981.8|982|981.8|982|981.7|171
1651747960000|2022-05-05 10:52:40|982.1|981.7|982.1|981.9|982.1|981.9|982.1|981.7|200
1651747970000|2022-05-05 10:52:50|982.2|982|982.5|982.2|982.5|982.2|982.2|981.9|937
1651747980000|2022-05-05 10:53:00|982.6|982.3|983.1|982.7|983.1|982.7|982.6|982.3|152
1651747990000|2022-05-05 10:53:10|983|982.8|983.1|982.8|983.2|982.8|983|982.6|0
1651748000000|2022-05-05 10:53:20|983||983.1||983.1||982.9||0
1651748010000|2022-05-05 10:53:30|983|982.9|983.1|982.8|983.4|983.1|983|982.8|452
1651748020000|2022-05-05 10:53:40|983.2|982.9|982.7|982.5|983.2|982.9|982.7|982.5|1732
1651748030000|2022-05-05 10:53:50|982.8|982.6|983.4|983.1|983.4|983.1|982.7|982.5|2997
1651748040000|2022-05-05 10:54:00|983.5|983.2|983.5|983.1|983.5|983.2|983.4|983.1|0
1651748050000|2022-05-05 10:54:10|983.6|983.2|983.6|983.2|983.8|983.5|983.5|983.2|242
1651748060000|2022-05-05 10:54:20|983.5|983.1|983.7|983.4|983.7|983.4|983.4|983.1|495
1651748070000|2022-05-05 10:54:30|983.6|983.3|983.6|983.4|983.7|983.6|983.6|983.3|509
1651748080000|2022-05-05 10:54:40|983.5|983.2|983.1|982.8|983.5|983.2|982.9|982.6|1305
1651748090000|2022-05-05 10:54:50|983.2|982.9|983.4|983|983.5|983.2|983.2|982.9|211
1651748100000|2022-05-05 10:55:00|983.5|983.1|983.5|983.1|983.5|983.2|983.3|983|405
1651748110000|2022-05-05 10:55:10|983.6|983.2|983.5|983.1|983.6|983.2|983.3|983|283
1651748120000|2022-05-05 10:55:20|983.4|983|983.2|982.9|983.5|983|983.1|982.8|509
1651748130000|2022-05-05 10:55:30|983.1|983|982.7|982.4|983.2|983|982.7|982.4|2198
1651748140000|2022-05-05 10:55:40|982.8|982.5|983|982.7|983|982.9|982.7|982.4|0
1651748150000|2022-05-05 10:55:50|982.9|982.6|982.8|982.5|983|982.6|982.8|982.4|0
1651748160000|2022-05-05 10:56:00|982.9|982.6|982.9|982.5|983|982.7|982.8|982.5|786
1651748170000|2022-05-05 10:56:10|983|982.6|983.3|983.2|983.3|983.2|982.9|982.6|3252
1651748180000|2022-05-05 10:56:20|983.2|983.1|983.2|982.9|983.4|983.1|983.2|982.9|1617
1651748190000|2022-05-05 10:56:30|983.1|982.8|982.6|982.3|983.2|982.8|982.6|982.3|1865
1651748200000|2022-05-05 10:56:40|982.5|982.2|982.2|981.9|982.5|982.2|982.2|981.9|276
1651748210000|2022-05-05 10:56:50|982.1|981.8|981.9|981.6|982.1|981.8|981.9|981.6|690
1651748220000|2022-05-05 10:57:00|981.8|981.5|981.3|981.1|981.8|981.5|981.3|981|5979
1651748230000|2022-05-05 10:57:10|981.4|981.2|981.5|981.1|981.5|981.3|981.4|981.1|2373
1651748240000|2022-05-05 10:57:20|981.4|981.2|981.5|981.1|981.5|981.2|981.3|981.1|0
1651748250000|2022-05-05 10:57:30|981.4|981.2|981.8|981.5|981.8|981.6|981.3|981.2|1939
1651748260000|2022-05-05 10:57:40|981.7|981.4|981.5|981.1|981.7|981.4|981.3|981.1|1458
1651748270000|2022-05-05 10:57:50|981.4|981.2|981.3|981|981.4|981.2|981.3|980.9|3505
1651748280000|2022-05-05 10:58:00|981.4|981.1|981.9|981.6|982|981.6|981.4|981|245
1651748290000|2022-05-05 10:58:10|982|981.5|981.9|981.6|982|981.6|981.8|981.5|0
1651748300000|2022-05-05 10:58:20|982|981.7|982.2|981.9|982.3|982|981.9|981.7|247
1651748310000|2022-05-05 10:58:30|982.1|982|981.6|981.3|982.3|982|981.6|981.2|4187
1651748320000|2022-05-05 10:58:40|981.7|981.4|982|981.6|982|981.7|981.7|981.4|0
1651748330000|2022-05-05 10:58:50|982.1|981.7|982.1|981.8|982.1|981.8|982|981.7|0
1651748340000|2022-05-05 10:59:00|982.2|981.7|982.3|982|982.3|982|982.1|981.7|0
1651748350000|2022-05-05 10:59:10|982.2|981.9|981.9|981.6|982.2|982|981.9|981.6|1111
1651748360000|2022-05-05 10:59:20|981.8|981.5|981.7|981.4|981.9|981.5|981.6|981.4|911
1651748370000|2022-05-05 10:59:30|981.8|981.3|981.4|981.1|981.8|981.4|981.3|981.1|2133
1651748380000|2022-05-05 10:59:40|981.5|981.2|982.2|981.9|982.3|981.9|981.5|981.2|3531
1651748390000|2022-05-05 10:59:50|982.1|981.8|982.1|981.7|982.3|982|981.6|981.2|3448
1651748400000|2022-05-05 11:00:00||981.8||981.7||981.8||981.6|0
1651748520000|2022-05-05 11:02:00|981.7|981.4|981.6|981.3|981.7|981.4|981.6|981.3|708
1651748530000|2022-05-05 11:02:10|981.5|981.2|981.4|981|981.6|981.4|981|980.8|18252
1651748540000|2022-05-05 11:02:20|981.3|981.1|981.6|981.3|981.7|981.3|981.3|981.1|1877
1651748550000|2022-05-05 11:02:30|981.5|981.2|981.1|980.7|981.6|981.3|980.8|980.6|12109
1651748560000|2022-05-05 11:02:40|981|980.8|981.1|980.8|981.1|980.8|980.9|980.6|0
1651748570000|2022-05-05 11:02:50|981.2|980.9|981.2|981|981.2|981|981.2|980.9|736
1651748580000|2022-05-05 11:03:00|981.1|980.9|981.2|980.9|981.2|980.9|981.1|980.9|14
1651748590000|2022-05-05 11:03:10|981.1|981|980.7|980.3|981.1|981|980.6|980.3|1484
1651748600000|2022-05-05 11:03:20|980.8|980.4|981.4|981.1|981.4|981.2|980.7|980.4|2493
1651748610000|2022-05-05 11:03:30|981.5|981.2|981.6|981.3|981.8|981.4|981.5|981.1|10006
1651748620000|2022-05-05 11:03:40|981.7|981.4|982|981.6|982.1|981.7|981.7|981.4|953
1651748630000|2022-05-05 11:03:50|981.9|981.5|981.7|981.3|981.9|981.5|981.6|981.2|0
1651748640000|2022-05-05 11:04:00|981.6|981.2|981.4|981|981.6|981.2|981.1|980.7|904
1651748650000|2022-05-05 11:04:10|981.5|981.1|981.4|981.1|981.5|981.2|981.4|981|531
1651748660000|2022-05-05 11:04:20|981.5|981.2|981.7|981.4|981.7|981.4|981.5|981.2|2622
1651748670000|2022-05-05 11:04:30|981.8|981.5|982.2|981.8|982.3|981.9|981.8|981.5|531
1651748680000|2022-05-05 11:04:40|982.3|981.9|982.2|981.9|982.3|981.9|982.2|981.9|0
1651748690000|2022-05-05 11:04:50|982.1|981.8|982.3|981.9|982.3|982.1|982.1|981.8|764
1651748700000|2022-05-05 11:05:00|982.2|982|982.7|982.3|982.7|982.3|982.2|982|756
1651748710000|2022-05-05 11:05:10|982.6|982.4|983.1|982.7|983.1|982.7|982.6|982.4|472
1651748720000|2022-05-05 11:05:20|983|982.6|982.5|982.1|983.2|982.8|982.3|982|1219
1651748730000|2022-05-05 11:05:30|982.4|982|982.4|982|982.6|982.2|982.4|982|0
1651748740000|2022-05-05 11:05:40||982.1||982||982.1||982|0
1651748750000|2022-05-05 11:05:50|982.5|982.1|982.6|982.3|982.7|982.4|982.5|982.1|506
1651748760000|2022-05-05 11:06:00|982.5|982.2|982.5|982.2|982.6|982.2|982.4|982|0
1651748770000|2022-05-05 11:06:10|982.4||982.4||982.5||982.4||0
1651748780000|2022-05-05 11:06:20|982.2|982.1|982|981.7|982.3|982.1|982|981.7|362
1651748790000|2022-05-05 11:06:30|982.1|981.8|981.9|981.7|982.1|981.8|981.9|981.6|0
1651748800000|2022-05-05 11:06:40|981.8|981.6|982.6|982.3|982.6|982.3|981.5|981.3|7087
1651748810000|2022-05-05 11:06:50|982.7|982.4|982.8|982.5|982.8|982.5|982.6|982.3|0
1651748820000|2022-05-05 11:07:00|982.7|982.4|982.2|982|982.7|982.5|981.9|981.5|913
1651748830000|2022-05-05 11:07:10|982.1|981.9|981.8|981.5|982.1|981.9|981.7|981.4|0
1651748840000|2022-05-05 11:07:20|981.9|981.6|981.9|981.6|982.1|981.7|981.9|981.6|348
1651748850000|2022-05-05 11:07:30|981.8|981.5|981.3|980.9|981.8|981.5|981|980.7|6211
1651748860000|2022-05-05 11:07:40|981.2|980.8|981|980.6|981.2|980.8|980.9|980.6|0
1651748870000|2022-05-05 11:07:50|980.9|980.5|980.4|980.1|980.9|980.5|980.4|980.1|766
1651748880000|2022-05-05 11:08:00|980.5|980.2|980.4|980|980.5|980.2|980|979.8|29345
1651748890000|2022-05-05 11:08:10|980.5|980.1|980.6|980.2|980.7|980.4|980.4|980.1|440
1651748900000|2022-05-05 11:08:20|980.5|980.3|980.5|980.1|980.5|980.3|980.5|980.1|0
1651748910000|2022-05-05 11:08:30|980.4|980.2|979.8|979.6|980.4|980.2|979.8|979.5|7910
1651748920000|2022-05-05 11:08:40|979.9|979.7|980|979.6|980|979.8|979.8|979.4|2985
1651748930000|2022-05-05 11:08:50|979.9|979.7|979.8|979.5|980.3|980|979.7|979.4|12195
1651748940000|2022-05-05 11:09:00|979.9|979.6|980|979.6|980.2|979.9|979.8|979.4|4485
1651748950000|2022-05-05 11:09:10|979.9|979.5|979.6|979.2|979.9|979.5|979.5|979.1|100
1651748960000|2022-05-05 11:09:20|979.5|979.1|979.5|979.2|979.7|979.4|979.5|979.1|3474
1651748970000|2022-05-05 11:09:30|979.4|979|979.2|979|979.4|979.1|979.2|978.9|352
1651748980000|2022-05-05 11:09:40|979.3|979.1|979.6|979.3|979.8|979.4|979.3|979.1|13340
1651748990000|2022-05-05 11:09:50|979.5|979.2|979.4|979.1|979.5|979.2|979.3|979.1|0
1651749000000|2022-05-05 11:10:00|979.3|979|979.4|979|979.4|979|979.2|979|808
1651749010000|2022-05-05 11:10:10|979.3|979.1|979.4|979.1|979.7|979.4|979.3|979.1|7545
1651749020000|2022-05-05 11:10:20|979.3|979|979.3|978.9|979.6|979.2|979.2|978.9|2968
1651749030000|2022-05-05 11:10:30|979.4|979|979.4|979|979.4|979.1|979.3|978.9|0
1651749040000|2022-05-05 11:10:40|979.5|979.1|979.6|979.2|979.6|979.3|979.5|979.1|0
1651749050000|2022-05-05 11:10:50|979.5|979.1|979.2|978.9|979.5|979.1|979|978.9|5237
1651749060000|2022-05-05 11:11:00|979.3|979|979.4|979|979.5|979.2|979.3|979|1068
1651749070000|2022-05-05 11:11:10|979.5|979.1|979.6|979.4|979.8|979.5|979.5|979.1|14289
1651749080000|2022-05-05 11:11:20|979.7||979.7||979.7||979.6||0
1651749090000|2022-05-05 11:11:30|979.6|979.3|979.5|979.3|979.6|979.3|979.5|979.3|374
1651749100000|2022-05-05 11:11:40|979.4|979.2|979.6|979.2|979.6|979.3|979.4|979.1|881
1651749110000|2022-05-05 11:11:50|979.5|979.3|979.7|979.4|979.7|979.5|979.5|979.3|514
1651749120000|2022-05-05 11:12:00|979.6|979.3|979.7|979.4|979.7|979.4|979.4|979.1|1079
1651749130000|2022-05-05 11:12:10|979.8|979.5|979.8|979.6|979.8|979.6|979.6|979.2|3466
1651749140000|2022-05-05 11:12:20|979.7|979.5|979.8|979.5|979.8|979.5|979.6|979.3|0
1651749150000|2022-05-05 11:12:30|979.7|979.6|979.4|979.1|979.8|979.6|979.3|979.1|510
1651749160000|2022-05-05 11:12:40|979.3|979.2|979.4|979.2|979.7|979.3|979.3|979.2|2495
1651749170000|2022-05-05 11:12:50|979.3|979.1|979.2|978.9|979.3|979.1|978.9|978.7|8624
1651749180000|2022-05-05 11:13:00|979.3|979|979.3|979|979.5|979.2|979.3|979|7322
1651749190000|2022-05-05 11:13:10|979.2|978.9|978.9|978.6|979.2|978.9|978.8|978.6|20131
1651749200000|2022-05-05 11:13:20|978.8|978.5|978.7|978.3|979.1|978.8|978.5|978.3|10663
1651749210000|2022-05-05 11:13:30|978.6|978.4|978.6|978.4|978.8|978.5|978.5|978.3|5531
1651749220000|2022-05-05 11:13:40|978.7|978.5|978.4|978.2|979.1|978.8|978.4|978.2|1456
1651749230000|2022-05-05 11:13:50|978.5|978.3|978.5|978.2|978.6|978.3|978.5|978.2|906
1651749240000|2022-05-05 11:14:00|978.6|978.3|978.4|978.2|978.6|978.4|978.4|978.2|1258
1651749250000|2022-05-05 11:14:10|978.5|978.3|978.5|978.2|978.6|978.3|978.4|978.2|1240
1651749260000|2022-05-05 11:14:20|978.4|978.1|978.3|978|978.4|978.2|978.3|978|1630
1651749280000|2022-05-05 11:14:40|978.4|978.1|978.3|978|978.4|978.3|978.2|978|4585
1651749290000|2022-05-05 11:14:50|978.4|978.1|978.2|978|978.4|978.2|978.2|978|7333
1651749310000|2022-05-05 11:15:10|978.3|978.1|978.2|978|978.4|978.1|978.2|978|2113
1651749330000|2022-05-05 11:15:30|978.3|978.1|977.8|977.4|978.4|978.2|977.7|977.4|11231
1651749340000|2022-05-05 11:15:40|977.9|977.5|977.9|977.7|978.2|978|977.9|977.5|14337
1651749350000|2022-05-05 11:15:50|978|977.8|978|977.7|978.3|978|977.9|977.7|263
1651749360000|2022-05-05 11:16:00|978.1||977.9||978.1||977.9||0
1651749370000|2022-05-05 11:16:10|977.8|977.8|978.7|978.4|978.7|978.5|977.8|977.8|35082
1651749380000|2022-05-05 11:16:20|978.6|978.5|978.8|978.4|978.8|978.6|978.6|978.4|5221
1651749390000|2022-05-05 11:16:30||978.5||978.6||978.6||978.4|0
1651749400000|2022-05-05 11:16:40|978.7|978.7|978.6|978.4|978.7|978.7|978.6|978.4|786
1651749410000|2022-05-05 11:16:50|978.7|978.5|978.8|978.6|978.8|978.6|978.7|978.5|0
1651749420000|2022-05-05 11:17:00|978.9|978.7|979|978.7|979|978.9|978.9|978.6|522
1651749430000|2022-05-05 11:17:10|979.1|978.8|979|978.7|979.2|978.9|978.9|978.7|0
1651749440000|2022-05-05 11:17:20|979.1|978.8|979|978.7|979.1|978.8|978.8|978.6|659
1651749450000|2022-05-05 11:17:30|978.9|978.6|979|978.6|979|978.6|978.9|978.6|0
1651749460000|2022-05-05 11:17:40|978.9|978.5|978.4|978.2|978.9|978.5|978.3|978.2|37890
1651749470000|2022-05-05 11:17:50|978.3|978.1|978.7|978.4|978.7|978.4|978.3|978|1461
1651749480000|2022-05-05 11:18:00|978.6|978.3|978.3|978|978.6|978.3|978.3|978|500
1651749490000|2022-05-05 11:18:10|978.4|978.1|978.4|978.1|978.4|978.2|978.4|978|0
1651749500000|2022-05-05 11:18:20|978.6|978.5|978.2|978|978.6|978.5|978.2|978|15437
1651749510000|2022-05-05 11:18:30|978.3|977.8|978|977.7|978.3|977.9|977.9|977.7|2635
1651749520000|2022-05-05 11:18:40|978.1|977.8|977.9|977.6|978.1|977.8|977.8|977.6|12392
1651749530000|2022-05-05 11:18:50|977.8|977.4|977.6|977.4|977.9|977.4|977.5|977.3|576
1651749540000|2022-05-05 11:19:00|977.7|977.3|977.4|977.2|977.7|977.4|977.4|977.2|225
1651749550000|2022-05-05 11:19:10|977.5|977.4|977.4|977.1|977.6|977.5|977.4|977|8753
1651749560000|2022-05-05 11:19:20|977.5|977.2|977.3|977|977.7|977.4|977.3|977|665
1651749570000|2022-05-05 11:19:30|977.4|977.1|977.3|977|977.4|977.1|977.1|976.8|1355
1651749580000|2022-05-05 11:19:40|977.2||977.2||977.2||977.2||0
1651749590000|2022-05-05 11:19:50|977.3|976.9|977.4|977.2|977.5|977.3|976.8|976.7|10507
1651749600000|2022-05-05 11:20:00|977.5|977.3|977.3|977.1|977.6|977.3|977.3|977|1168
1651749610000|2022-05-05 11:20:10|977.2|976.9|977.2|976.9|977.5|977.1|977|976.8|1542
1651749620000|2022-05-05 11:20:20|977.3|977|977|976.7|977.4|977|976.9|976.7|1694
1651749630000|2022-05-05 11:20:30|977.1|976.8|976.2|975.9|977.3|976.9|976.1|975.8|5619
1651749640000|2022-05-05 11:20:40|976.3|976|976.2|975.9|976.7|976.4|976.1|975.8|2127
1651749650000|2022-05-05 11:20:50|976.1|975.8|976|975.6|976.1|975.8|975.9|975.5|0
1651749660000|2022-05-05 11:21:00|975.9|975.5|975.8|975.4|976|975.7|975.5|975.2|10607
1651749670000|2022-05-05 11:21:10|975.9|975.5|975.8|975.4|975.9|975.5|975.4|975.1|1686
1651749680000|2022-05-05 11:21:20|975.7|975.5|976|975.7|976.2|975.8|975.7|975.5|2208
1651749690000|2022-05-05 11:21:30|975.9|975.6|975.6|975.3|975.9|975.6|975.6|975.3|228
1651749700000|2022-05-05 11:21:40|975.7|975.4|976|975.7|976|975.8|975.7|975.4|6438
1651749710000|2022-05-05 11:21:50|976.1|975.8|976.3|976|976.4|976.2|976.1|975.8|8318
1651749720000|2022-05-05 11:22:00|976.4|976.1|976|975.7|976.4|976.1|976|975.7|0
1651749730000|2022-05-05 11:22:10|975.9|975.6|976.1|975.7|976.1|975.7|975.6|975.3|2808
1651749740000|2022-05-05 11:22:20|976|975.6|976|975.6|976|975.6|975.8|975.4|238
1651749750000|2022-05-05 11:22:30|976.1|975.7|975.7|975.3|976.4|976|975.7|975.3|3342
1651749760000|2022-05-05 11:22:40|975.6|975.4|975.5|975.2|975.6|975.4|975.4|975.1|2218
1651749770000|2022-05-05 11:22:50|975.6|975.3|975.7|975.3|975.8|975.5|975.5|975.2|1068
1651749780000|2022-05-05 11:23:00|975.6|975.2|975.7|975.4|975.9|975.6|975.6|975.2|174
1651749790000|2022-05-05 11:23:10||975.3||975.4||975.5||975.3|0
1651749800000|2022-05-05 11:23:20|975.9|975.5|975.9|975.7|975.9|975.7|975.9|975.5|223
1651749810000|2022-05-05 11:23:30|975.8|975.6|975.8|975.4|975.8|975.6|975.7|975.4|1524
1651749820000|2022-05-05 11:23:40|975.9|975.5|975.8|975.5|975.9|975.8|975.7|975.4|9055
1651749830000|2022-05-05 11:23:50|975.9|975.6|976.2|976|976.2|976|975.9|975.6|6685
1651749840000|2022-05-05 11:24:00|976.3|976.1|976.5|976.2|976.6|976.3|976.3|976|278
1651749850000|2022-05-05 11:24:10|976.6|976.3|976.5|976.1|976.6|976.3|976.4|976.1|0
1651749860000|2022-05-05 11:24:20|976.4|976|975.9|975.5|976.4|976|975.5|975.3|3668
1651749870000|2022-05-05 11:24:30|975.8|975.6|975.8|975.5|975.8|975.6|975.7|975.3|118
1651749880000|2022-05-05 11:24:40|975.7|975.6|975.8|975.4|975.8|975.6|975.7|975.4|0
1651749890000|2022-05-05 11:24:50|975.7|975.3|975.5|975.2|975.7|975.4|975.4|975.1|575
1651749900000|2022-05-05 11:25:00|975.4|975|974.8|974.5|975.4|975.1|974.8|974.5|9596
1651749910000|2022-05-05 11:25:10|974.7|974.6|974.6|974.4|974.9|974.7|974.5|974.3|7055
1651749920000|2022-05-05 11:25:20|974.7|974.5|974.9|974.6|975|974.7|974.7|974.4|5033
1651749930000|2022-05-05 11:25:30|974.8||974.9||974.9||974.7||2220
1651749940000|2022-05-05 11:25:40|975|974.7|974.8|974.6|975.3|975|974.7|974.6|3029
1651749950000|2022-05-05 11:25:50|974.9||974.9||975||974.9||0
1651749960000|2022-05-05 11:26:00|975|974.7|974.9|974.6|975.2|974.9|974.9|974.6|1781
1651749970000|2022-05-05 11:26:10|975|974.7|975.1|974.8|975.1|974.8|975|974.7|0
1651749980000|2022-05-05 11:26:20|975||974.9||975||974.9||0
1651749990000|2022-05-05 11:26:30|974.8|974.7|975|974.7|975|974.8|974.7|974.6|2511
1651750000000|2022-05-05 11:26:40|975.1|974.8|975.3|975|975.3|975|974.8|974.6|11058
1651750010000|2022-05-05 11:26:50|975.7|975.1|975.5|975.4|975.9|975.7|975.5|975.1|30650
1651750020000|2022-05-05 11:27:00|975.7|975.5|975.8|975.4|975.9|975.6|975.7|975.4|966
1651750030000|2022-05-05 11:27:10|975.9|975.5|975.4|975|975.9|975.5|975.3|975|1594
1651750040000|2022-05-05 11:27:20|975.5|975.1|975.3|975|975.6|975.2|975.3|975|2038
1651750050000|2022-05-05 11:27:30|975.2|974.9|974.6|974.3|975.2|974.9|974.5|974.2|9602
1651750060000|2022-05-05 11:27:40|974.5|974.4|974.4|974.1|974.6|974.4|974.1|973.9|3910
1651750070000|2022-05-05 11:27:50|974.5|974.2|974.5|974.2|974.6|974.2|974.5|974.1|0
1651750080000|2022-05-05 11:28:00|974.6|974.3|974.5|974.2|974.6|974.3|974.5|974.1|1478
1651750090000|2022-05-05 11:28:10|974.4|974.1|974.5|974.2|974.5|974.4|974.3|974.1|1156
1651750100000|2022-05-05 11:28:20|974.4|974.1|974|973.7|974.4|974.1|974|973.7|990
1651750120000|2022-05-05 11:28:40|973.9||973.9||973.9||973.9||0
1651750130000|2022-05-05 11:28:50|973.8|973.6|973.7|973.4|973.8|973.6|973.7|973.3|1928
1651750140000|2022-05-05 11:29:00|973.6|973.5|973.6|973.3|973.7|973.5|973.6|973.2|897
1651750150000|2022-05-05 11:29:10|973.5|973.4|973.5|973.2|973.5|973.4|973.5|973.2|535
1651750160000|2022-05-05 11:29:20|973.4|973.3|972.7|972.5|973.5|973.3|972.7|972.4|23600
1651750170000|2022-05-05 11:29:30|972.8|972.7|973.5|973.1|973.5|973.3|972.8|972.7|13637
1651750180000|2022-05-05 11:29:40|973.4|973|972.8|972.6|973.5|973.1|972.8|972.5|20884
1651750190000|2022-05-05 11:29:50|972.9|972.7|973.2|972.8|973.3|972.9|972.9|972.7|1
1651750200000|2022-05-05 11:30:00|973.1|972.7|973.5|973.2|974|973.6|973.1|972.7|14504
1651750210000|2022-05-05 11:30:10|973.6|973.3|973.8|973.5|973.8|973.7|973.6|973.3|9498
1651750220000|2022-05-05 11:30:20|973.7||973.8||973.8||973.7||347
1651750240000|2022-05-05 11:30:40||973.6||973.5||973.6||973.5|0
1651750250000|2022-05-05 11:30:50|973.7||973.8||973.8||973.7||0
1651750260000|2022-05-05 11:31:00|973.9|973.6|974.6|974.2|974.7|974.3|973.9|973.6|11195
1651750270000|2022-05-05 11:31:10|974.7|974.3|975.2|974.8|975.2|974.8|974.6|974.2|1734
1651750280000|2022-05-05 11:31:20|975.1|974.7|974.8|974.4|975.1|974.7|974.6|974.4|514
1651750290000|2022-05-05 11:31:30|974.9|974.5|974.9|974.6|975.2|975|974.8|974.4|2513
1651750300000|2022-05-05 11:31:40|975|974.5|974.8|974.5|975|974.6|974.7|974.4|681
1651750310000|2022-05-05 11:31:50|974.9|974.6|975.3|975|975.5|975.1|974.9|974.6|6921
1651750320000|2022-05-05 11:32:00|975.4|975.1|975.5|975.2|975.6|975.3|975.3|975.1|2750
1651750330000|2022-05-05 11:32:10|975.4|975.1|975.7|975.3|975.7|975.4|975.3|975.1|3440
1651750340000|2022-05-05 11:32:20|975.6|975.2|975.7|975.3|975.7|975.4|975.3|975|3886
1651750350000|2022-05-05 11:32:30|975.8|975.4|975.9|975.6|976.1|975.7|975.8|975.4|2169
1651750360000|2022-05-05 11:32:40|976|975.7|976.1|975.7|976.1|975.7|975.9|975.6|0
1651750370000|2022-05-05 11:32:50|976.2|975.8|976.2|975.8|976.4|976|976.1|975.8|3533
1651750380000|2022-05-05 11:33:00|976.3|975.9|976.4|976|976.4|976|976.3|975.9|0
1651750390000|2022-05-05 11:33:10|976.3|975.9|976|975.7|976.3|975.9|975.9|975.6|1551
1651750400000|2022-05-05 11:33:20|975.9|975.6|975.9|975.6|976|975.8|975.8|975.6|1716
1651750410000|2022-05-05 11:33:30|975.8|975.5|975.4|975.2|975.8|975.5|975.3|975|2033
1651750420000|2022-05-05 11:33:40|975.5|975.3|975|974.8|975.7|975.4|975|974.8|5393
1651750430000|2022-05-05 11:33:50|975.1|974.7|974.9|974.7|975.1|974.7|974.9|974.7|521
1651750440000|2022-05-05 11:34:00|975|974.6|974.8|974.4|975.1|974.6|974.7|974.4|200
1651750450000|2022-05-05 11:34:10|975|974.5|975|974.8|975|974.8|974.9|974.5|7562
1651750460000|2022-05-05 11:34:20|975.1|974.7|975.1|974.7|975.1|974.8|975|974.7|1
1651750470000|2022-05-05 11:34:30|975||974.9||975||974.9||0
1651750480000|2022-05-05 11:34:40|975|974.6|975|974.7|975|974.7|975|974.5|0
1651750490000|2022-05-05 11:34:50|974.9|974.6|975.2|974.9|975.2|975|974.9|974.6|5085
1651750500000|2022-05-05 11:35:00|975.1|974.8|974.7|974.5|975.1|974.8|974.7|974.5|677
1651750510000|2022-05-05 11:35:10|974.8|974.4|974.7|974.4|974.8|974.4|974.7|974.4|0
1651750520000|2022-05-05 11:35:20|974.6|974.5|974.7|974.5|974.7|974.5|974.6|974.5|0
1651750530000|2022-05-05 11:35:30|974.8|974.6|974.8|974.5|974.9|974.7|974.8|974.4|6319
1651750540000|2022-05-05 11:35:40|974.7||974.7||974.7||974.7||0
1651750550000|2022-05-05 11:35:50|974.8|974.6|975|974.7|975.2|974.9|974.8|974.5|514
1651750560000|2022-05-05 11:36:00|975.1|974.8|975.5|975.2|975.6|975.2|975.1|974.8|2054
1651750570000|2022-05-05 11:36:10|975.4|975.1|975.4|975|975.4|975.1|975.3|975|362
1651750580000|2022-05-05 11:36:20|975.3||975.3||975.3||975.3||0
1651750590000|2022-05-05 11:36:30|975.2|975.1|975.5|975.2|975.5|975.3|975.2|975.1|735
1651750600000|2022-05-05 11:36:40||975.3||975.3||975.3||975.3|0
1651750610000|2022-05-05 11:36:50|975.4|975.1|975.5|975.1|975.8|975.4|975.4|975|1284
1651750620000|2022-05-05 11:37:00|975.4|975|975.2|974.8|975.4|975|975.2|974.8|0
1651750630000|2022-05-05 11:37:10|975.1|974.9|975.1|974.8|975.2|974.9|975|974.8|2565
1651750640000|2022-05-05 11:37:20|975.2|974.9|975.3|975.1|975.4|975.1|975.2|974.9|0
1651750650000|2022-05-05 11:37:30|975.4|975.2|975.6|975.3|975.7|975.4|975.4|975.2|439
1651750660000|2022-05-05 11:37:40|975.7|975.4|975.7|975.3|975.9|975.6|975.7|975.3|3256
1651750670000|2022-05-05 11:37:50|975.6|975.4|975.3|975.1|975.6|975.4|975.3|975.1|0
1651750680000|2022-05-05 11:38:00|975.4|975.2|975.7|975.4|975.7|975.5|975.4|975.2|515
1651750690000|2022-05-05 11:38:10|975.6|975.5|975.7|975.4|975.7|975.5|975.6|975.4|1
1651750700000|2022-05-05 11:38:20|975.6|975.5|975.6|975.2|975.6|975.5|975.5|975.2|2163
1651750710000|2022-05-05 11:38:30|975.5|975.1|974.8|974.4|975.5|975.1|974.7|974.4|1778
1651750720000|2022-05-05 11:38:40|974.7|974.5|974.8|974.5|974.8|974.5|974.7|974.4|0
1651750730000|2022-05-05 11:38:50|974.9|974.6|974.9|974.6|975|974.6|974.8|974.6|245
1651750740000|2022-05-05 11:39:00|975|974.7|974.5|974.3|975.1|974.7|974.5|974.3|7356
1651750750000|2022-05-05 11:39:10|974.6|974.4|974.9|974.6|974.9|974.8|974.5|974.3|1910
1651750760000|2022-05-05 11:39:20|975|974.7|974.9|974.6|975.1|974.8|974.9|974.5|912
1651750770000|2022-05-05 11:39:30|974.8|974.5|974.9|974.7|974.9|974.7|974.8|974.4|0
1651750780000|2022-05-05 11:39:40|975|974.8|975.4|975.1|975.4|975.1|975|974.8|344
1651750790000|2022-05-05 11:39:50|975.3|975.2|975.3|975.1|975.4|975.2|975.3|975|0
1651750800000|2022-05-05 11:40:00|975.2|975|975.1|974.8|975.4|975.1|975|974.7|896
1651750810000|2022-05-05 11:40:10|975|974.7|974.6|974.4|975.1|974.8|974.6|974.3|1439
1651750820000|2022-05-05 11:40:20|974.7|974.3|974.8|974.6|974.9|974.6|974.7|974.3|0
1651750830000|2022-05-05 11:40:30|975|974.7|975|974.6|975.1|974.9|975|974.6|245
1651750840000|2022-05-05 11:40:40|974.9|974.7|974.9|974.6|974.9|974.7|974.9|974.6|388
1651750850000|2022-05-05 11:40:50|975|974.7|975|974.7|975|974.7|975|974.7|94
1651750860000|2022-05-05 11:41:00|975.1|974.8|975.4|975.1|975.4|975.1|974.9|974.6|16763
1651750870000|2022-05-05 11:41:10|975.3|975|975|974.7|975.3|975|975|974.7|4784
1651750880000|2022-05-05 11:41:20|975.1|974.8|974.8|974.6|975.1|974.8|974.8|974.6|5826
1651750890000|2022-05-05 11:41:30|974.9|974.7|975.1|974.8|975.3|975|974.9|974.6|10559
1651750900000|2022-05-05 11:41:40|975.2|974.7|975.2|974.8|975.2|974.8|975|974.7|0
1651750910000|2022-05-05 11:41:50|975.1|974.9|975.2|974.9|975.2|974.9|975.1|974.9|0
1651750920000|2022-05-05 11:42:00|975.3|975|975.3|975|975.4|975|975.3|975|0
1651750930000|2022-05-05 11:42:10|975.4|975.1|975.1|974.9|975.5|975.3|975.1|974.9|876
1651750940000|2022-05-05 11:42:20|975.2|975|975.3|975|975.4|975|975.2|975|0
1651750950000|2022-05-05 11:42:30|975.2|974.9|975.4|975.1|975.5|975.1|975.2|974.9|0
1651750960000|2022-05-05 11:42:40|975.5|975.2|975.4|975|975.6|975.2|975.4|975|0
1651750970000|2022-05-05 11:42:50|975.5|975.1|975.5|975.1|975.5|975.2|975.4|975|0
1651750980000|2022-05-05 11:43:00|975.4||975.4||975.5||975.4||0
1651750990000|2022-05-05 11:43:10|975.3|975|975.2|974.9|975.3|975|975.1|974.9|1175
1651751000000|2022-05-05 11:43:20|975.1|974.8|975.1|974.7|975.2|974.9|974.9|974.7|1170
1651751010000|2022-05-05 11:43:30|975|974.8|975|974.7|975|974.8|975|974.7|0
1651751020000|2022-05-05 11:43:40|974.9|974.6|974.9|974.6|974.9|974.6|974.7|974.6|504
1651751030000|2022-05-05 11:43:50|975|974.7|975.2|974.8|975.2|974.8|975|974.7|10000
1651751040000|2022-05-05 11:44:00|975.3|974.9|975.6|975.2|975.6|975.3|975.3|974.9|749
1651751050000|2022-05-05 11:44:10|975.5|975.3|975.5|975.3|975.6|975.3|975.5|975.3|0
1651751060000|2022-05-05 11:44:20|975.4|975.2|975.1|974.8|975.4|975.2|974.9|974.5|9763
1651751070000|2022-05-05 11:44:30|975|974.7|975|974.6|975|974.7|975|974.6|0
1651751080000|2022-05-05 11:44:40|974.9|974.5|974.1|973.9|974.9|974.5|974.1|973.9|8776
1651751090000|2022-05-05 11:44:50|974.2|974|974.5|974.1|974.7|974.4|974.2|973.9|4138
1651751100000|2022-05-05 11:45:00|974.4|974|974.1|973.9|974.4|974.1|974.1|973.9|534
1651751110000|2022-05-05 11:45:10|974|973.8|974|973.7|974.1|973.8|973.9|973.5|1168
1651751120000|2022-05-05 11:45:20|974.1|973.8|974.4|974|974.4|974.1|974.1|973.8|0
1651751130000|2022-05-05 11:45:30|974.3|973.9|974.2|973.9|974.4|973.9|974.1|973.9|1437
1651751140000|2022-05-05 11:45:40|974.3|974|974.1|973.9|974.3|974|974.1|973.9|0
1651751150000|2022-05-05 11:45:50|974.2||974.1||974.2||974.1||0
1651751160000|2022-05-05 11:46:00|974.2|974|974.4|974.2|974.5|974.3|974.2|973.9|964
1651751170000|2022-05-05 11:46:10|974.6|974.1|974.7|974.3|974.7|974.4|974.5|974.1|518
1651751180000|2022-05-05 11:46:20|974.8|974.4|975.1|974.8|975.1|974.9|974.8|974.4|1739
1651751190000|2022-05-05 11:46:30|975.2|974.9|975.1|974.9|975.2|974.9|975.1|974.8|0
1651751200000|2022-05-05 11:46:40|975|974.7|975|974.7|975|974.7|974.9|974.6|616
1651751210000|2022-05-05 11:46:50|975.1|974.6|975|974.6|975.1|974.8|974.9|974.6|0
1651751220000|2022-05-05 11:47:00|974.9|974.7|975.4|975.1|975.5|975.2|974.9|974.7|1403
1651751230000|2022-05-05 11:47:10|975.5||975.4||975.5||975.4||0
1651751240000|2022-05-05 11:47:20|975.5|975.2|975.6|975.2|975.6|975.4|975.4|975.2|1403
1651751250000|2022-05-05 11:47:30|975.5|975.1|975.5|975.3|975.6|975.3|975.3|975.1|0
1651751260000|2022-05-05 11:47:40|975.6|975.2|975.5|975.1|975.6|975.3|975.4|975.1|0
1651751270000|2022-05-05 11:47:50|975.4|974.9|975.2|974.9|975.5|975.1|975.1|974.8|1546
1651751280000|2022-05-05 11:48:00|975.1|974.8|974.8|974.5|975.1|974.8|974.8|974.5|6974
1651751290000|2022-05-05 11:48:10|974.7|974.4|974|973.6|974.7|974.4|974|973.6|14772
1651751300000|2022-05-05 11:48:20|974.1|973.7|974.5|974.1|974.5|974.1|973.9|973.6|13001
1651751310000|2022-05-05 11:48:30|974.4|974|974.4|974.1|974.4|974.1|974.3|974|0
1651751320000|2022-05-05 11:48:40|974.3|974|974.4|974|974.4|974.1|974.3|974|750
1651751330000|2022-05-05 11:48:50|974.3|974.1|974.4|974.1|974.4|974.1|974.3|974.1|0
1651751340000|2022-05-05 11:49:00|974.3|974|974.5|974.2|974.5|974.2|974.3|974|1489
1651751350000|2022-05-05 11:49:10|974.4|974.1|974.1|973.8|974.4|974.1|974.1|973.8|3281
1651751360000|2022-05-05 11:49:20|974|973.7|974.1|973.7|974.2|973.8|973.6|973.2|2781
1651751370000|2022-05-05 11:49:30|974|973.6|973.8|973.5|974.1|973.6|973.8|973.5|0
1651751380000|2022-05-05 11:49:40|973.9|973.6|973.9|973.7|973.9|973.7|973.9|973.6|0
1651751390000|2022-05-05 11:49:50|974|973.6|974.1|973.7|974.1|973.8|974|973.6|0
1651751400000|2022-05-05 11:50:00||973.8||973.8||973.8||973.8|0
1651751410000|2022-05-05 11:50:10|974.2|973.9|974.7|974.3|974.7|974.4|974.1|973.9|1302
1651751420000|2022-05-05 11:50:20|974.6||974.6||974.6||974.6||0
1651751440000|2022-05-05 11:50:40|974.5|974.2|974.5|974.2|974.5|974.2|974.4|974.2|536
1651751450000|2022-05-05 11:50:50||974.3||974.2||974.3||974.2|0
1651751460000|2022-05-05 11:51:00|974.4|974.1|974.1|973.8|974.5|974.1|974.1|973.7|747
1651751470000|2022-05-05 11:51:10|974.2|973.9|974.1|973.8|974.2|974|974.1|973.8|784
1651751480000|2022-05-05 11:51:20|974.2|973.9|974.5|974.2|974.5|974.2|974.2|973.9|1201
1651751490000|2022-05-05 11:51:30|974.2|974.1|974.4|974.1|974.4|974.1|974.2|974.1|2026
1651751500000|2022-05-05 11:51:40|974.5||974.5||974.5||974.4||0
1651751510000|2022-05-05 11:51:50|974.4|974.2|974.4|974.1|974.5|974.2|974.4|974.1|549
1651751520000|2022-05-05 11:52:00|974.5|974.2|974.3|974.1|974.5|974.2|974.3|974.1|193
1651751530000|2022-05-05 11:52:10|974.4|974.2|974.4|974.1|974.4|974.2|974.4|974.1|0
1651751540000|2022-05-05 11:52:20|974.5|974.2|974.4|974.1|974.7|974.4|974.4|974.1|1967
1651751550000|2022-05-05 11:52:30|974.5|974.2|974.5|974.1|974.7|974.4|974.4|974.1|1248
1651751560000|2022-05-05 11:52:40|974.4||974.4||974.4||974.4||0
1651751570000|2022-05-05 11:52:50|974.3||974.3||974.3||974.3||0
1651751580000|2022-05-05 11:53:00|974.2|974|973.9|973.5|974.2|974|973.8|973.5|857
1651751590000|2022-05-05 11:53:10|973.8|973.6|973.9|973.7|973.9|973.7|973.8|973.5|0
1651751600000|2022-05-05 11:53:20|973.8|973.6|973.7|973.5|973.8|973.6|973.7|973.5|0
1651751610000|2022-05-05 11:53:30|973.6|973.4|973.8|973.6|974|973.7|973.6|973.3|2199
1651751620000|2022-05-05 11:53:40|973.9|973.5|973.9|973.7|974|973.7|973.9|973.5|465
1651751640000|2022-05-05 11:54:00|974|973.8|974.3|974.1|974.3|974.1|974|973.8|360
1651751650000|2022-05-05 11:54:10|974.2|973.9|974.2|973.9|974.3|973.9|974.2|973.8|293
1651751660000|2022-05-05 11:54:20|974.3|973.8|974|973.7|974.3|973.9|973.9|973.7|353
1651751670000|2022-05-05 11:54:30|974.1|973.8|974.1|973.8|974.2|973.8|974.1|973.8|2500
1651751680000|2022-05-05 11:54:40|974|973.7|974|973.7|974|973.7|974|973.7|0
1651751690000|2022-05-05 11:54:50|974.1|973.8|974.3|974|974.3|974|974.1|973.8|1325
1651751700000|2022-05-05 11:55:00|974.4|974.1|974.6|974.3|974.7|974.3|974.4|974.1|700
1651751710000|2022-05-05 11:55:10|974.5|974.2|974.5|974.2|974.6|974.3|974.5|974.2|0
1651751720000|2022-05-05 11:55:20|974.6||974.5||974.6||974.5||0
1651751730000|2022-05-05 11:55:30|974.6|974.3|974.8|974.5|974.8|974.6|974.6|974.3|4001
1651751740000|2022-05-05 11:55:40|974.9|974.6|975|974.7|975|974.7|974.8|974.5|0
1651751750000|2022-05-05 11:55:50|974.9|974.8|974.9|974.6|975|974.9|974.8|974.6|3174
1651751760000|2022-05-05 11:56:00|974.8|974.5|974.6|974.2|974.8|974.5|974.2|974|19238
1651751770000|2022-05-05 11:56:10|974.5|974.3|974.7|974.4|974.7|974.4|974.5|974.3|0
1651751780000|2022-05-05 11:56:20|974.6|974.3|974.5|974.3|974.6|974.3|974.5|974.3|0
1651751790000|2022-05-05 11:56:30|974.6|974.4|974.5|974.2|974.7|974.4|974.4|974.1|1328
1651751800000|2022-05-05 11:56:40|974.6|974.3|974.7|974.4|974.7|974.4|974.5|974.2|0
1651751810000|2022-05-05 11:56:50|974.6|974.3|974.6|974.3|974.7|974.5|974.6|974.3|933
1651751820000|2022-05-05 11:57:00|974.7|974.4|974.5|974.2|974.9|974.7|974.5|974.2|5228
1651751830000|2022-05-05 11:57:10|974.4|974|974.4|974|974.4|974.1|974.2|974|537
1651751840000|2022-05-05 11:57:20|974.5|974.1|974.4|974.1|974.5|974.2|974.4|974|0
1651751850000|2022-05-05 11:57:30|974.5|974.2|974.6|974.3|974.6|974.3|974.4|974.2|0
1651751860000|2022-05-05 11:57:40|974.5|974.2|974.4|974.1|974.5|974.4|974.2|974.1|1490
1651751870000|2022-05-05 11:57:50|974.3|974|974.4|974|974.4|974|974.2|974|0
1651751880000|2022-05-05 11:58:00|974.3|973.9|974.1|973.7|974.3|973.9|974|973.6|10460
1651751890000|2022-05-05 11:58:10|974|973.6|973.9|973.6|974|973.6|973.8|973.6|0
1651751900000|2022-05-05 11:58:20|974|973.7|973.9|973.6|974|973.7|973.8|973.6|0
1651751910000|2022-05-05 11:58:30||973.7||973.6||973.7||973.6|0
1651751920000|2022-05-05 11:58:40||973.7||973.6||973.7||973.6|0
1651751930000|2022-05-05 11:58:50|974|973.7|973.9|973.6|974|973.7|973.9|973.6|0
1651751940000|2022-05-05 11:59:00|974|973.7|974|973.7|974|973.8|974|973.7|633
1651751950000|2022-05-05 11:59:10|974.1|973.8|974.1|973.8|974.3|974|974|973.8|2953
1651751960000|2022-05-05 11:59:20|974.2|973.9|974.1|973.8|974.2|973.9|974|973.7|1074
1651751970000|2022-05-05 11:59:30||973.9||973.8||973.9||973.8|0
1651751980000|2022-05-05 11:59:40|974|973.9|973.5|973.3|974.1|973.9|973.5|973.2|15344
1651751990000|2022-05-05 11:59:50|973.4|973.2|973.9|973.5|973.9|973.7|973.4|973.2|19294
1651752000000|2022-05-05 12:00:00|973.8|973.4|973.6|973.2|973.9|973.4|973.5|973.2|7128
1651752010000|2022-05-05 12:00:10|973.7|973.3|974.1|973.8|974.1|973.9|973.7|973.3|1465
1651752020000|2022-05-05 12:00:20|974|973.7|973.9|973.6|974|973.7|973.9|973.6|2154
1651752030000|2022-05-05 12:00:30|974|973.7|974.3|974.1|974.3|974.1|974|973.6|638
1651752040000|2022-05-05 12:00:40|974.4|974.2|974.5|974.3|974.5|974.3|974.4|974.2|2463
1651752050000|2022-05-05 12:00:50|974.6||974.6||974.6||974.6||0
1651752060000|2022-05-05 12:01:00|974.5|974.2|974.4|974.1|974.5|974.2|974.2|974|2436
1651752070000|2022-05-05 12:01:10|974.3|974|974.2|973.9|974.3|974|974|973.7|21189
1651752080000|2022-05-05 12:01:20|974.3|973.8|974.3|974|974.3|974|974.1|973.8|0
1651752090000|2022-05-05 12:01:30|974.4|974.1|974.6|974.3|974.7|974.3|974.4|974.1|1969
1651752100000|2022-05-05 12:01:40|974.7|974.4|974.7|974.4|974.7|974.4|974.5|974.2|4598
1651752110000|2022-05-05 12:01:50|974.8|974.5|974.7|974.4|974.8|974.6|974.6|974.4|0
1651752120000|2022-05-05 12:02:00|974.6|974.3|974.4|974.1|974.6|974.3|974.4|974|835
1651752130000|2022-05-05 12:02:10|974.5|974.2|974.6|974.3|974.7|974.3|974.4|974.2|533
1651752140000|2022-05-05 12:02:20|974.5|974.2|974.8|974.6|974.9|974.6|974.5|974.2|0
1651752150000|2022-05-05 12:02:30|974.9|974.5|975.1|974.8|975.2|975|974.9|974.5|0
1651752160000|2022-05-05 12:02:40|975.2|974.9|975.4|975.1|975.4|975.1|975.1|974.8|854
1651752170000|2022-05-05 12:02:50|975.5|975.3|975.7|975.3|975.7|975.3|975.4|975|1300
1651752180000|2022-05-05 12:03:00|975.8|975.4|975.4|975.1|975.8|975.5|975.4|975.1|2049
1651752190000|2022-05-05 12:03:10|975.5|975.2|975.8|975.4|975.8|975.5|975.5|975.2|682
1651752200000|2022-05-05 12:03:20|975.7|975.3|975.5|975.1|975.7|975.3|975.3|975|4986
1651752210000|2022-05-05 12:03:30|975.4|975|975|974.7|975.4|975|975|974.7|845
1651752220000|2022-05-05 12:03:40|974.9|974.6|975|974.7|975.1|974.8|974.8|974.6|1423
1651752230000|2022-05-05 12:03:50|975.1|974.8|975.1|974.9|975.1|974.9|975|974.7|0
1651752240000|2022-05-05 12:04:00||974.8||974.9||974.9||974.8|0
1651752270000|2022-05-05 12:04:30|975|974.8|974.8|974.5|975|974.9|974.8|974.5|744
1651752280000|2022-05-05 12:04:40|974.9|974.4|974.6|974.3|974.9|974.4|974.6|974.2|119
1651752290000|2022-05-05 12:04:50|974.7|974.4|974.8|974.5|974.9|974.6|974.4|974.1|5570
1651752300000|2022-05-05 12:05:00|974.7|974.6|974.9|974.5|974.9|974.6|974.7|974.5|0
1651752310000|2022-05-05 12:05:10|974.8|974.4|975.1|974.8|975.1|974.8|974.7|974.4|326
1651752320000|2022-05-05 12:05:20|975|974.7|975|974.7|975|974.8|974.9|974.7|0
1651752330000|2022-05-05 12:05:30|974.9|974.8|975.1|974.8|975.1|974.8|974.9|974.8|0
1651752340000|2022-05-05 12:05:40|975.2|974.9|975.4|975.1|975.4|975.2|975.2|974.9|0
1651752350000|2022-05-05 12:05:50|975.6|975.2|975.6|975.3|975.7|975.4|975.5|975.2|328
1651752360000|2022-05-05 12:06:00|975.5|975.4|975.7|975.3|975.7|975.4|975.5|975.3|0
1651752370000|2022-05-05 12:06:10|975.6||975.5||975.6||975.5||50
1651752380000|2022-05-05 12:06:20|975.6|975.4|975.6|975.4|975.6|975.4|975.6|975.4|860
1651752390000|2022-05-05 12:06:30|975.8|975.3|975.6|975.4|975.8|975.6|975.6|975.3|376
1651752400000|2022-05-05 12:06:40|975.5|975.3|975.7|975.4|975.7|975.4|975.5|975.3|18
1651752410000|2022-05-05 12:06:50|975.6|975.3|975.6|975.3|975.7|975.5|975.5|975.3|0
1651752420000|2022-05-05 12:07:00|975.7|975.4|975.8|975.4|975.8|975.5|975.7|975.4|0
1651752430000|2022-05-05 12:07:10|975.7|975.3|975.8|975.5|975.8|975.5|975.6|975.3|0
1651752440000|2022-05-05 12:07:20|975.7|975.4|975.8|975.4|975.8|975.5|975.7|975.3|0
1651752450000|2022-05-05 12:07:30||975.5||975.5||975.5||975.5|0
1651752460000|2022-05-05 12:07:40|975.7|975.6|975.8|975.6|975.8|975.6|975.7|975.5|2451
1651752480000|2022-05-05 12:08:00|975.7||975.7||975.7||975.7||0
1651752490000|2022-05-05 12:08:10|975.6|975.5|975.4|975.1|975.6|975.5|975.3|975.1|3772
1651752500000|2022-05-05 12:08:20|975.3|975|975.3|975|975.3|975.1|975.2|975|101
1651752510000|2022-05-05 12:08:30|975.2|974.9|975.1|974.8|975.2|974.9|975.1|974.8|1574
1651752520000|2022-05-05 12:08:40|975|974.7|974.9|974.6|975|974.7|974.9|974.6|568
1651752530000|2022-05-05 12:08:50||974.7||974.6||974.7||974.6|0
1651752540000|2022-05-05 12:09:00||974.7||974.7||974.7||974.7|0
1651752550000|2022-05-05 12:09:10|974.8|974.6|974.5|974.3|974.8|974.6|974.5|974.2|990
1651752560000|2022-05-05 12:09:20||974.2||974.2||974.2||974.2|0
1651752570000|2022-05-05 12:09:30|||||||||335
1651752580000|2022-05-05 12:09:40|974.4|974.1|974.3|973.9|974.4|974.1|974.3|973.9|176
1651752590000|2022-05-05 12:09:50||974||974||974||973.9|0
1651752600000|2022-05-05 12:10:00|974.4|974.1|975|974.6|975.2|974.9|974.4|974.1|9636
1651752610000|2022-05-05 12:10:10|974.9|974.5|974.9|974.6|974.9|974.7|974.7|974.5|1463
1651752620000|2022-05-05 12:10:20|974.8|974.5|974.8|974.5|974.9|974.6|974.7|974.5|0
1651752630000|2022-05-05 12:10:30|974.7|974.4|974.4|974.1|974.7|974.4|974.4|974.1|2131
1651752640000|2022-05-05 12:10:40|974.3|974|974|973.7|974.3|974|974|973.7|0
1651752650000|2022-05-05 12:10:50|974.1|973.8|974|973.8|974.1|973.9|974|973.8|0
1651752660000|2022-05-05 12:11:00|973.9|973.9|974.3|974|974.4|974.1|973.9|973.8|2512
1651752670000|2022-05-05 12:11:10|974.2||974.3||974.3||974.2||0
1651752680000|2022-05-05 12:11:20|974.4|974.2|974.4|974.2|974.4|974.2|974.4|974.2|428
1651752690000|2022-05-05 12:11:30|974.6|974.3|974.7|974.3|974.7|974.4|974.3|974.2|2288
1651752700000|2022-05-05 12:11:40||974.4||974.4||974.4||974.3|0
1651752710000|2022-05-05 12:11:50|974.8|974.3|974.8|974.4|974.8|974.4|974.7|974.3|0
1651752720000|2022-05-05 12:12:00|974.7|974.5|974.5|974.3|974.7|974.5|974.5|974.3|100
1651752730000|2022-05-05 12:12:10|974.6|974.2|974.1|973.8|974.6|974.2|974.1|973.8|2690
1651752740000|2022-05-05 12:12:20|974.2|973.7|973.8|973.5|974.2|973.7|973.7|973.4|2222
1651752750000|2022-05-05 12:12:30|973.9|973.6|973.7|973.3|973.9|973.6|973.7|973.3|517
1651752760000|2022-05-05 12:12:40|973.6|973.4|973.4|973.1|973.6|973.4|973.4|973|0
1651752770000|2022-05-05 12:12:50|973.3|973|973.2|972.9|973.3|973.1|973.1|972.8|532
1651752780000|2022-05-05 12:13:00|973.1|972.8|972.9|972.7|973.1|972.9|972.9|972.5|0
1651752790000|2022-05-05 12:13:10||972.6||972.7||972.7||972.6|300
1651752800000|2022-05-05 12:13:20|973|972.8|973|972.7|973.2|972.9|973|972.7|940
1651752810000|2022-05-05 12:13:30|972.9||973||973||972.9||0
1651752820000|2022-05-05 12:13:40|973.1|972.8|973|972.7|973.2|972.9|973|972.7|322
1651752830000|2022-05-05 12:13:50|973.1|973|973.5|973.1|973.5|973.2|973.1|973|1930
1651752840000|2022-05-05 12:14:00|973.4|973|973.5|973.2|973.5|973.2|973.2|973|0
1651752850000|2022-05-05 12:14:10|973.4|973.1|973.2|973|973.4|973.1|973.1|973|3985
1651752860000|2022-05-05 12:14:20|973.1||973.1||973.2||973.1||11571
1651752870000|2022-05-05 12:14:30|973.2|973.1|973.1|972.9|973.3|973.1|973.1|972.9|1131
1651752880000|2022-05-05 12:14:40|973.2|973|973.3|972.9|973.4|973|973.2|972.9|0
1651752890000|2022-05-05 12:14:50|973.2||973.2||973.2||973.2||0
1651752900000|2022-05-05 12:15:00|973.3|973|973.2|973|973.7|973.5|973.2|972.9|0
1651752910000|2022-05-05 12:15:10|973.3|972.9|973.1|972.8|973.3|972.9|973|972.8|958
1651752920000|2022-05-05 12:15:20|973|972.7|973.1|972.8|973.3|972.9|973|972.7|0
1651752930000|2022-05-05 12:15:30|973|972.7|973.2|972.8|973.3|973|973|972.7|396
1651752940000|2022-05-05 12:15:40|973.1|972.7|972.6|972.3|973.1|972.7|972.5|972.2|636
1651752950000|2022-05-05 12:15:50|972.7||972.6||972.7||972.6||0
1651752960000|2022-05-05 12:16:00|972.5|972.4|972.3|972|972.5|972.4|972.3|972|843
1651752970000|2022-05-05 12:16:10||972.1||972.1||972.1||972.1|0
1651752980000|2022-05-05 12:16:20|972.2|972|972|971.7|972.2|972|972|971.6|36181
1651752990000|2022-05-05 12:16:30|971.9|971.6|972|971.8|972|971.8|971.8|971.5|1400
1651753000000|2022-05-05 12:16:40|972.2|971.9|972.3|972|972.4|972.1|972.2|971.9|306
1651753010000|2022-05-05 12:16:50|972.2|971.9|972.2|971.8|972.3|971.9|971.9|971.6|1884
1651753020000|2022-05-05 12:17:00|972.3|971.9|972.3|971.9|972.4|972|972.2|971.9|0
1651753030000|2022-05-05 12:17:10|972.2||972.2||972.2||972.2||0
1651753040000|2022-05-05 12:17:20|972.3|972|972.6|972.3|972.7|972.4|972.3|972|952
1651753050000|2022-05-05 12:17:30|972.5|972.2|972.2|971.9|972.5|972.2|972.2|971.9|600
1651753060000|2022-05-05 12:17:40|972.3|972|972.4|972.1|972.4|972.2|972.3|972|11
1651753070000|2022-05-05 12:17:50|972.3|972.2|972.3|972|972.4|972.2|972.3|972|266
1651753080000|2022-05-05 12:18:00||972.1||972.1||972.1||972|0
1651753090000|2022-05-05 12:18:10||972||972||972||972|0
1651753100000|2022-05-05 12:18:20|972.2|971.9|972.2|971.9|972.2|971.9|972.2|971.9|935
1651753110000|2022-05-05 12:18:30|972.1|972|972.2|971.9|972.2|972|972.1|971.9|0
1651753120000|2022-05-05 12:18:40|972.3|972|972.4|972.2|972.4|972.2|972.3|972|514
1651753130000|2022-05-05 12:18:50|972.3|972.1|972.3|972|972.3|972.1|972.2|971.9|744
1651753140000|2022-05-05 12:19:00|972.2|971.9|972.2|971.9|972.2|971.9|972.2|971.9|0
1651753150000|2022-05-05 12:19:10|972.1|972|972.1|971.8|972.1|972|972.1|971.7|961
1651753160000|2022-05-05 12:19:20|972.2|971.9|971.9|971.6|972.2|971.9|971.7|971.5|8401
1651753170000|2022-05-05 12:19:30|971.8|971.5|971.8|971.5|971.8|971.5|971.8|971.5|0
1651753180000|2022-05-05 12:19:40|971.9|971.8|971.9|971.6|971.9|971.8|971.9|971.6|1550
1651753190000|2022-05-05 12:19:50|971.8|971.7|971.7|971.3|971.8|971.7|971.2|971.1|3831
1651753200000|2022-05-05 12:20:00|971.6|971.4|971.7|971.3|971.7|971.5|971.4|971.1|2702
1651753210000|2022-05-05 12:20:10||971.4||971.3||971.4||971.3|0
1651753220000|2022-05-05 12:20:20||971.4||971.3||971.4||971.3|0
1651753230000|2022-05-05 12:20:30|971.6|971.2|971.3|971.1|971.6|971.2|971.3|971.1|0
1651753240000|2022-05-05 12:20:40|971.4|971.2|971.7|971.3|972|971.7|971.3|971.2|15302
1651753250000|2022-05-05 12:20:50|971.6|971.4|971.4|971.2|971.6|971.4|971.4|971.2|52
1651753260000|2022-05-05 12:21:00|971.6|971.3|971.3|971|971.7|971.4|971.3|971|5289
1651753280000|2022-05-05 12:21:20|971.4|971.1|971.6|971.3|971.6|971.4|971.4|971.1|0
1651753290000|2022-05-05 12:21:30|971.5|971.2|971.4|971.2|971.5|971.3|971.4|971.1|533
1651753300000|2022-05-05 12:21:40|971.3|971.1|971.2|971|971.3|971.2|971.2|971|996
1651753310000|2022-05-05 12:21:50|971.3|971.1|971.4|971.1|971.4|971.1|971.3|971.1|3022
1651753320000|2022-05-05 12:22:00|971.3|971|971.5|971.2|971.5|971.2|971.3|971|0
1651753330000|2022-05-05 12:22:10|971.6|971.1|971.3|971|971.6|971.3|971.3|971|500
1651753340000|2022-05-05 12:22:20|971.2|971.1|971.2|971|971.3|971.1|971.1|971|7753
1651753350000|2022-05-05 12:22:30|971.1|970.9|971.2|970.9|971.2|971|971|970.9|16535
1651753360000|2022-05-05 12:22:40|971||971||971||971||0
1651753370000|2022-05-05 12:22:50|970.9|970.8|970.5|970.2|970.9|970.8|970.4|970.2|24046
1651753380000|2022-05-05 12:23:00|970.4|970.1|969.8|969.6|970.4|970.1|969.8|969.6|37764
1651753390000|2022-05-05 12:23:10|969.9|969.7|969.6|969.3|970|969.7|969.5|969.2|6506
1651753400000|2022-05-05 12:23:20|969.7|969.4|969.7|969.4|970.1|969.8|969.7|969.4|3825
1651753410000|2022-05-05 12:23:30|969.8|969.3|969.6|969.3|969.8|969.3|969.5|969.3|0
1651753420000|2022-05-05 12:23:40|969.7|969.4|970.3|970|970.3|970|969.6|969.4|2969
1651753430000|2022-05-05 12:23:50|970.2|969.9|969.9|969.6|970.2|970|969.9|969.5|361
1651753440000|2022-05-05 12:24:00||969.7||969.7||969.7||969.6|0
1651753450000|2022-05-05 12:24:10|969.8|969.6|970.1|969.8|970.2|969.9|969.7|969.5|2542
1651753460000|2022-05-05 12:24:20|970.2|969.9|970.1|969.7|970.3|969.9|970|969.7|1
1651753470000|2022-05-05 12:24:30|970|969.6|970.1|969.7|970.2|969.9|970|969.6|653
1651753480000|2022-05-05 12:24:40|970|969.8|970.1|969.8|970.2|969.9|970|969.7|0
1651753490000|2022-05-05 12:24:50|970.2|969.9|970.2|969.9|970.2|970|970.2|969.9|0
1651753500000|2022-05-05 12:25:00|970.3|970|970.6|970.2|970.7|970.3|970.3|970|888
1651753510000|2022-05-05 12:25:10|970.5|970.1|970.5|970.2|970.6|970.2|970.3|970|0
1651753520000|2022-05-05 12:25:20|970.6|970.3|970.6|970.2|970.8|970.5|970.6|970.2|0
1651753530000|2022-05-05 12:25:30|970.5|970.3|970.8|970.4|970.9|970.5|970.5|970.2|120
1651753540000|2022-05-05 12:25:40|970.7|970.3|970.7|970.4|970.8|970.4|970.6|970.3|300
1651753550000|2022-05-05 12:25:50|970.8|970.3|970.4|970|970.8|970.3|970.3|970|2005
1651753560000|2022-05-05 12:26:00|970.5|970.1|970.7|970.4|970.8|970.5|970.5|970.1|534
1651753570000|2022-05-05 12:26:10|970.8|970.5|970.8|970.5|970.9|970.6|970.7|970.4|0
1651753580000|2022-05-05 12:26:20|970.9|970.6|971.2|970.9|971.4|971.1|970.9|970.5|363
1651753590000|2022-05-05 12:26:30|971.3|971|971.2|970.9|971.3|971|971.1|970.9|515
1651753600000|2022-05-05 12:26:40|971.3||971.2||971.3||971.2||0
1651753610000|2022-05-05 12:26:50|971.3|971|971.3|970.9|971.4|971|971|970.7|924
1651753620000|2022-05-05 12:27:00|971.2|970.8|971|970.6|971.3|971|970.9|970.6|0
1651753630000|2022-05-05 12:27:10|971.1|970.7|970.9|970.6|971.1|970.8|970.9|970.6|319
1651753640000|2022-05-05 12:27:20|970.8|970.5|970.5|970.2|970.8|970.5|970.4|970.1|1817
1651753650000|2022-05-05 12:27:30|970.6|970.3|970.9|970.7|970.9|970.7|970.6|970.3|0
1651753660000|2022-05-05 12:27:40|971|970.8|971.5|971.1|971.6|971.2|971|970.8|366
1651753670000|2022-05-05 12:27:50|971.4|971|971.3|971|971.5|971.2|971.3|970.9|0
1651753680000|2022-05-05 12:28:00|971.2|970.9|971.2|971|971.2|971|971.1|970.8|144
1651753690000|2022-05-05 12:28:10||970.9||971||971||970.9|0
1651753710000|2022-05-05 12:28:30|971.3|971.1|971.5|971.2|971.5|971.2|971.3|971.1|665
1651753720000|2022-05-05 12:28:40|971.4|971.1|971.5|971.1|971.5|971.1|971.4|971.1|0
1651753730000|2022-05-05 12:28:50|971.6|971.2|971.5|971.1|971.6|971.2|971.5|971.1|0
1651753740000|2022-05-05 12:29:00|971.6|971.2|971.4|971.2|971.6|971.2|971.4|971.1|0
1651753750000|2022-05-05 12:29:10|971.3|971.1|971.2|970.9|971.3|971.1|971.2|970.9|8001
1651753770000|2022-05-05 12:29:30|971.1||971.1||971.1||971.1||345
1651753780000|2022-05-05 12:29:40|971.2|971|971.2|971|971.2|971|971.2|970.9|463
1651753790000|2022-05-05 12:29:50||970.9||970.9||971||970.9|0
1651753800000|2022-05-05 12:30:00|971.3|971|971.9|971.5|972.1|971.7|971|970.7|12604
1651753810000|2022-05-05 12:30:10|971.8|971.4|971.8|971.6|972|971.6|971.4|971|14298
1651753820000|2022-05-05 12:30:20|971.7|971.5|971.3|971|971.9|971.5|971.3|971|10596
1651753830000|2022-05-05 12:30:30|971.4|971.1|971.5|971.3|971.5|971.3|971.3|971|3385
1651753840000|2022-05-05 12:30:40|971.6|971.4|972.3|971.9|972.3|972|971.6|971.3|1961
1651753850000|2022-05-05 12:30:50|972.4|972|972.7|972.3|972.7|972.3|972.3|971.9|0
1651753860000|2022-05-05 12:31:00|972.6|972.2|971.4|971.1|972.6|972.2|971.4|971.1|11070
1651753870000|2022-05-05 12:31:10|971.5|971.2|972|971.6|972|971.6|971.5|971.2|9144
1651753880000|2022-05-05 12:31:20|972.1|971.7|971.8|971.4|972.1|971.7|971.7|971.4|1723
1651753890000|2022-05-05 12:31:30|971.9|971.5|972|971.7|972.1|971.7|971.9|971.5|0
1651753900000|2022-05-05 12:31:40|971.9|971.8|971.8|971.4|972.1|971.8|971.6|971.4|5310
1651753910000|2022-05-05 12:31:50|971.9|971.6|971.7|971.4|971.9|971.6|971.7|971.4|300
1651753920000|2022-05-05 12:32:00|971.8|971.3|971.3|971|971.8|971.3|971.3|971|780
1651753930000|2022-05-05 12:32:10|971.4|970.9|970.5|970.2|971.4|970.9|970.5|970.1|2694
1651753940000|2022-05-05 12:32:20|970.7|970.3|971|970.6|971.1|970.7|970.5|970.1|1615
1651753950000|2022-05-05 12:32:30|970.9|970.7|971|970.8|971|970.8|970.9|970.7|0
1651753960000|2022-05-05 12:32:40|971.1|970.9|971.5|971.1|971.5|971.1|971|970.7|4009
1651753970000|2022-05-05 12:32:50|971.6|971.2|971.7|971.4|971.9|971.5|971.6|971.2|1500
1651753980000|2022-05-05 12:33:00|971.6|971.3|971.7|971.3|971.7|971.3|971.5|971.2|0
1651753990000|2022-05-05 12:33:10|971.6|971.2|972.1|971.8|972.1|971.8|971.6|971.2|4601
1651754000000|2022-05-05 12:33:20|972|971.7|972|971.7|972.2|971.9|972|971.7|2000
1651754010000|2022-05-05 12:33:30|972.1||972||972.1||972||0
1651754020000|2022-05-05 12:33:40|971.9|971.8|972|971.7|972.3|972|971.9|971.6|4933
1651754030000|2022-05-05 12:33:50|972.1|971.8|972.2|971.8|972.3|971.9|972.1|971.8|0
1651754040000|2022-05-05 12:34:00|972.1|971.7|972.4|972|972.4|972.1|972.1|971.7|0
1651754050000|2022-05-05 12:34:10|972.5|972.1|972.4|972.1|972.5|972.2|972.4|972|0
1651754060000|2022-05-05 12:34:20|972.5|972|972.8|972.4|972.8|972.6|972.5|972|8339
1651754070000|2022-05-05 12:34:30|972.9|972.5|972.7|972.3|973.2|972.8|972.7|972.3|516
1651754080000|2022-05-05 12:34:40|972.6|972.4|972.9|972.5|972.9|972.6|972.6|972.4|0
1651754090000|2022-05-05 12:34:50|973|972.6|973.2|972.8|973.2|972.8|972.9|972.5|500
1651754100000|2022-05-05 12:35:00|973.1|972.9|972.7|972.4|973.6|973.2|972.6|972.4|3830
1651754110000|2022-05-05 12:35:10|972.8|972.5|972.8|972.5|972.9|972.6|972.7|972.3|769
1651754120000|2022-05-05 12:35:20|972.9|972.6|972.9|972.6|973.1|972.8|972.9|972.6|59
1651754130000|2022-05-05 12:35:30|972.8|972.5|972.4|972.2|972.8|972.5|972.1|971.8|13881
1651754140000|2022-05-05 12:35:40|972.5|972.1|972.7|972.4|972.8|972.5|972.4|972.1|3599
1651754150000|2022-05-05 12:35:50|972.6|972.3|972.6|972.3|972.6|972.3|972.5|972.3|0
1651754160000|2022-05-05 12:36:00|972.5||972.5||972.5||972.5||0
1651754170000|2022-05-05 12:36:10|972.7|972.4|972.2|972|972.7|972.4|972.2|972|2395
1651754180000|2022-05-05 12:36:20|972.1|971.9|972.1|971.8|972.1|971.9|972.1|971.8|0
1651754200000|2022-05-05 12:36:40|972|971.7|972|971.7|972|971.8|971.9|971.6|508
1651754210000|2022-05-05 12:36:50|972.1|971.8|971.9|971.6|972.3|972|971.9|971.6|387
1651754220000|2022-05-05 12:37:00|971.8|971.5|971.8|971.5|971.9|971.5|971.7|971.3|1
1651754230000|2022-05-05 12:37:10|971.9|971.6|971.8|971.5|972.5|972.4|971.8|971.5|37710
1651754240000|2022-05-05 12:37:20|971.7|971.4|972|971.7|972.1|971.7|971.7|971.3|2613
1651754250000|2022-05-05 12:37:30|972.1|971.8|972.1|971.9|972.3|972|972.1|971.8|1380
1651754260000|2022-05-05 12:37:40|972.2||972.1||972.2||972||0
1651754280000|2022-05-05 12:38:00|972|971.8|971.6|971.2|972.1|971.8|971.6|971.2|1772
1651754290000|2022-05-05 12:38:10|971.5|971.3|972|971.7|972.1|971.8|971.5|971.3|444
1651754300000|2022-05-05 12:38:20|971.9|971.6|971.9|971.7|972|971.7|971.8|971.6|0
1651754310000|2022-05-05 12:38:30|972|971.8|972.1|971.8|972.2|971.8|971.9|971.8|3
1651754320000|2022-05-05 12:38:40|972|971.9|972.5|972.1|972.5|972.2|972|971.9|0
1651754330000|2022-05-05 12:38:50|972.4|972.2|972.6|972.4|972.6|972.4|972.4|972.2|148
1651754340000|2022-05-05 12:39:00|972.5|972.3|972.6|972.4|972.6|972.4|972.3|972.2|2553
1651754350000|2022-05-05 12:39:10|972.7|972.5|972.5|972.2|972.8|972.5|972.4|972.2|4694
1651754360000|2022-05-05 12:39:20|972.4|972.3|972.1|971.8|972.4|972.3|972|971.7|3361
1651754370000|2022-05-05 12:39:30|972|971.7|972|971.7|972|971.7|971.9|971.7|991
1651754380000|2022-05-05 12:39:40|972.1|971.8|972|971.7|972.3|971.9|972|971.7|0
1651754390000|2022-05-05 12:39:50|972.1|971.8|971.9|971.7|972.1|971.8|971.8|971.7|0
1651754400000|2022-05-05 12:40:00|972|971.8|972.1|971.7|972.1|971.8|971.9|971.7|0
1651754410000|2022-05-05 12:40:10|972|971.8|972.3|972|972.4|972.3|972|971.8|6334
1651754420000|2022-05-05 12:40:20|972.4|971.9|972.4|972.1|972.5|972.2|972.4|971.9|816
1651754430000|2022-05-05 12:40:30|972.5|972|972.4|972.1|972.5|972.1|972.4|972|0
1651754440000|2022-05-05 12:40:40|972.5|972|972.4|972.1|972.5|972.1|972.4|972|150
1651754450000|2022-05-05 12:40:50|972.3|971.9|972|971.7|972.3|971.9|971.9|971.7|459
1651754460000|2022-05-05 12:41:00|971.9|971.6|971.5|971.1|971.9|971.6|971.4|971.1|13079
1651754470000|2022-05-05 12:41:10|971.6|971.2|971.6|971.4|971.7|971.4|971.5|971.2|455
1651754480000|2022-05-05 12:41:20|971.7|971.5|971.8|971.5|971.9|971.5|971.7|971.4|399
1651754490000|2022-05-05 12:41:30|971.7||971.8||971.8||971.7||0
1651754500000|2022-05-05 12:41:40|971.7|971.4|971.1|970.9|971.7|971.4|971.1|970.9|14578
1651754510000|2022-05-05 12:41:50|971.2|971|971.2|970.9|971.3|971|971.2|970.9|1
1651754520000|2022-05-05 12:42:00|971.1||971.2||971.2||971||0
1651754530000|2022-05-05 12:42:10|971.1|970.8|970.7|970.4|971.2|970.8|970.7|970.4|3044
1651754540000|2022-05-05 12:42:20|970.6|970.3|970.5|970.2|970.8|970.5|970.4|970.2|18669
1651754550000|2022-05-05 12:42:30|970.4||970.4||970.6||970.4||0
1651754560000|2022-05-05 12:42:40|970.3|970.1|970.5|970.1|970.5|970.1|970.3|970.1|1242
1651754570000|2022-05-05 12:42:50|970.4||970.4||970.4||970.3||0
1651754580000|2022-05-05 12:43:00|970.3|970|970.1|969.8|970.3|970|970.1|969.8|232
1651754590000|2022-05-05 12:43:10|970.2|969.5|969.9|969.7|970.2|969.7|969.6|969.5|45787
1651754600000|2022-05-05 12:43:20|969.8|969.6|969.8|969.4|969.9|969.6|969.7|969.4|2492
1651754610000|2022-05-05 12:43:30|969.9|969.5|969.5|969.2|969.9|969.5|969.5|969.2|510
1651754620000|2022-05-05 12:43:40|969.4|969.4|969.8|969.4|970|969.6|969.4|969.2|913
1651754630000|2022-05-05 12:43:50|969.7|969.3|969.8|969.5|969.8|969.5|969.7|969.3|0
1651754640000|2022-05-05 12:44:00|969.7|969.4|969.6|969.2|969.8|969.5|969.6|969.2|456
1651754650000|2022-05-05 12:44:10|969.5|969.3|969.6|969.3|969.7|969.4|969.5|969.2|3013
1651754660000|2022-05-05 12:44:20|969.7|969.4|969.4|969|969.7|969.4|969.4|969|3688
1651754670000|2022-05-05 12:44:30|969.5|969.1|969.6|969.3|969.6|969.3|969.4|969.1|0
1651754680000|2022-05-05 12:44:40|969.5|969.2|969.2|968.9|969.5|969.2|969|968.8|40514
1651754700000|2022-05-05 12:45:00|969.3|969|970.6|970.2|970.6|970.2|969.3|969|9161
1651754710000|2022-05-05 12:45:10|970.7|970.3|970.8|970.6|970.9|970.6|970.6|970.3|6894
1651754720000|2022-05-05 12:45:20|970.9|970.7|971.3|971|971.4|971|970.9|970.7|0
1651754730000|2022-05-05 12:45:30|971.2|970.9|971.2|970.8|971.3|970.9|971|970.8|3173
1651754740000|2022-05-05 12:45:40|971.1|970.7|970.5|970.2|971.2|970.7|970.3|970.2|17617
1651754750000|2022-05-05 12:45:50|970.4|970.1|970.3|970|970.4|970.1|970.2|970|339
1651754760000|2022-05-05 12:46:00|970.4|970.1|970.3|970.1|970.4|970.3|970.3|969.9|6561
1651754770000|2022-05-05 12:46:10|970.1|970|970.4|970.1|970.5|970.1|970.1|970|1420
1651754780000|2022-05-05 12:46:20|970.3|970|970.4|970|970.4|970.1|970.2|970|0
1651754790000|2022-05-05 12:46:30|970.3||970.2||970.3||970.2||0
1651754800000|2022-05-05 12:46:40|970.3|970.1|970.4|970.2|970.5|970.3|970.3|970.1|3009
1651754810000|2022-05-05 12:46:50|970.5|970.3|970.8|970.5|970.8|970.5|970.5|970.3|1983
1651754820000|2022-05-05 12:47:00|970.7||970.8||970.8||970.6||1121
1651754830000|2022-05-05 12:47:10|970.9||970.8||970.9||970.8||0
1651754840000|2022-05-05 12:47:20|970.7|970.4|970.6|970.3|970.8|970.4|970.6|970.3|2359
1651754850000|2022-05-05 12:47:30|970.5|970.2|970.6|970.2|970.6|970.2|970.5|970.2|0
1651754860000|2022-05-05 12:47:40|970.7|970.3|970.9|970.6|971|970.6|970.7|970.3|1633
1651754870000|2022-05-05 12:47:50|971|970.7|971.6|971.3|971.7|971.4|971|970.7|1070
1651754880000|2022-05-05 12:48:00|971.7|971.4|971.6|971.3|971.7|971.4|971.5|971.3|907
1651754890000|2022-05-05 12:48:10|971.7|971.4|971.7|971.4|971.7|971.4|971.7|971.4|0
1651754900000|2022-05-05 12:48:20|971.8|971.5|972.3|972|972.3|972|971.8|971.5|12000
1651754910000|2022-05-05 12:48:30|972.2||972.2||972.4||972.2||0
1651754920000|2022-05-05 12:48:40|972.1|971.9|971.6|971.3|972.1|971.9|971.5|971.2|7542
1651754930000|2022-05-05 12:48:50|971.7|971.4|971.7|971.4|971.7|971.5|971.6|971.3|545
1651754940000|2022-05-05 12:49:00|971.8|971.5|972.1|971.7|972.1|971.7|971.8|971.5|300
1651754950000|2022-05-05 12:49:10|972|971.8|971.5|971.2|972|971.8|971.4|971.2|1248
1651754960000|2022-05-05 12:49:20|971.4|971.1|970.8|970.5|971.4|971.1|970.8|970.5|349
1651754970000|2022-05-05 12:49:30|970.7|970.3|970.7|970.3|970.8|970.4|970.5|970.2|267
1651754980000|2022-05-05 12:49:40|970.8|970.4|970.4|970.1|970.8|970.5|970.4|970.1|0
1651754990000|2022-05-05 12:49:50|970.5|970.2|970.6|970.3|970.7|970.3|970.4|970.2|2700
1651755000000|2022-05-05 12:50:00|970.7|970.4|971|970.7|971|970.8|970.7|970.4|536
1651755010000|2022-05-05 12:50:10|970.9|970.6|970.5|970.2|970.9|970.6|970.3|970.1|5952
1651755020000|2022-05-05 12:50:20|970.6|970.1|970.7|970.3|970.8|970.4|970.4|970.1|575
1651755030000|2022-05-05 12:50:30|970.6|970.4|971.2|970.9|971.2|970.9|970.6|970.3|3632
1651755040000|2022-05-05 12:50:40|971.3|971|970.9|970.5|971.4|971.1|970.9|970.5|1363
1651755050000|2022-05-05 12:50:50|970.8|970.4|970.8|970.4|970.8|970.5|970.6|970.2|0
1651755060000|2022-05-05 12:51:00|970.7|970.5|971.3|971|971.4|971.1|970.7|970.3|10511
1651755070000|2022-05-05 12:51:10|971.4||971.3||971.4||971.3||300
1651755080000|2022-05-05 12:51:20|971.2|970.9|970.8|970.4|971.2|970.9|970.8|970.4|3429
1651755090000|2022-05-05 12:51:30|970.7|970.3|970.4|970.2|970.7|970.4|970.4|970.1|1111
1651755100000|2022-05-05 12:51:40|970.5|970.1|970.5|970.1|970.5|970.3|970.3|970.1|81
1651755110000|2022-05-05 12:51:50|970.6|970.2|971.1|970.8|971.2|970.9|970.6|970.2|2671
1651755120000|2022-05-05 12:52:00|971.2|970.9|971.2|970.9|971.3|971|971.1|970.8|2895
1651755130000|2022-05-05 12:52:10|971.3|971|971|970.6|971.5|971.1|971|970.6|3588
1651755140000|2022-05-05 12:52:20|970.9|970.5|970.9|970.5|971|970.6|970.8|970.5|1246
1651755150000|2022-05-05 12:52:30|970.8|970.6|970.8|970.4|970.9|970.6|970.7|970.3|458
1651755160000|2022-05-05 12:52:40|970.9|970.5|970.9|970.6|970.9|970.6|970.9|970.5|0
1651755170000|2022-05-05 12:52:50|971|970.7|971.1|970.8|971.2|970.9|971|970.7|3309
1651755180000|2022-05-05 12:53:00|971.2|970.9|971.2|970.8|971.5|971.3|971.2|970.8|4420
1651755190000|2022-05-05 12:53:10|971.1|970.7|970.9|970.5|971.1|970.7|970.8|970.4|704
1651755200000|2022-05-05 12:53:20|970.8|970.4|971.4|971|971.4|971.1|970.7|970.3|4220
1651755210000|2022-05-05 12:53:30|971.3|970.9|971.4|971.1|971.5|971.1|971.2|970.8|0
1651755220000|2022-05-05 12:53:40|971.5|971|971.7|971.4|971.8|971.4|971.3|971|910
1651755230000|2022-05-05 12:53:50|971.8|971.3|971.7|971.3|971.8|971.4|971.7|971.3|0
1651755240000|2022-05-05 12:54:00|971.8|971.4|972|971.6|972|971.7|971.6|971.3|1867
1651755250000|2022-05-05 12:54:10|971.9|971.7|972.2|971.8|972.2|971.9|971.9|971.7|399
1651755260000|2022-05-05 12:54:20|972.1|971.9|972.1|971.8|972.2|971.9|972|971.8|1074
1651755270000|2022-05-05 12:54:30|972.2|971.7|972|971.6|972.2|971.7|971.8|971.5|1742
1651755280000|2022-05-05 12:54:40|972.1|971.7|972.1|971.7|972.1|971.7|971.9|971.6|0
1651755290000|2022-05-05 12:54:50|972|971.6|972|971.7|972.1|971.7|971.9|971.6|0
1651755300000|2022-05-05 12:55:00|972.1|971.6|971.8|971.4|972.1|971.6|971.7|971.3|455
1651755310000|2022-05-05 12:55:10|971.7|971.3|972.2|971.8|972.2|971.9|971.6|971.2|2031
1651755320000|2022-05-05 12:55:20|972.3|971.9|972.3|971.9|972.3|972|972.1|971.8|455
1651755330000|2022-05-05 12:55:30|972.2|971.8|972.1|971.8|972.2|971.8|972|971.8|0
1651755340000|2022-05-05 12:55:40|972|971.7|972|971.6|972|971.7|971.8|971.5|501
1651755350000|2022-05-05 12:55:50|971.9|971.8|972.3|971.9|972.3|972|971.9|971.8|519
1651755360000|2022-05-05 12:56:00|972.4|972|972.4|972|972.5|972.1|972.2|971.9|0
1651755370000|2022-05-05 12:56:10|972.3|971.9|972.9|972.6|973|972.6|972.2|971.9|456
1651755380000|2022-05-05 12:56:20|972.8|972.5|972.3|971.9|972.8|972.5|972.3|971.9|1071
1651755390000|2022-05-05 12:56:30|972.2|971.8|972|971.7|972.2|971.8|971.9|971.6|7556
1651755400000|2022-05-05 12:56:40|971.9|971.6|971.9|971.6|972|971.6|971.7|971.3|6534
1651755410000|2022-05-05 12:56:50|971.8|971.5|971.7|971.4|971.8|971.5|971.5|971.2|507
1651755420000|2022-05-05 12:57:00|971.8|971.3|971.9|971.5|972|971.6|971.8|971.3|0
1651755430000|2022-05-05 12:57:10|971.8|971.4|972.1|971.8|972.2|971.9|971.5|971.1|8975
1651755440000|2022-05-05 12:57:20|972.2|971.9|971.8|971.4|972.2|971.9|971.7|971.3|644
1651755450000|2022-05-05 12:57:30|971.9|971.5|972.2|971.8|972.2|971.9|971.8|971.5|1045
1651755460000|2022-05-05 12:57:40|972.1|971.9|972|971.6|972.1|971.9|971.8|971.5|1027
1651755470000|2022-05-05 12:57:50|972.1|971.7|972.1|971.7|972.2|971.9|972|971.7|0
1651755480000|2022-05-05 12:58:00|972.2|971.8|972.3|972|972.5|972.2|972.2|971.7|151
1651755490000|2022-05-05 12:58:10|972.4|971.9|972.4|972.1|972.4|972.1|972.1|971.8|955
1651755500000|2022-05-05 12:58:20|972.5|972|972.3|972|972.5|972|972.1|971.7|0
1651755510000|2022-05-05 12:58:30|972.4|971.9|972.5|972.2|972.5|972.3|972.3|971.9|0
1651755520000|2022-05-05 12:58:40|972.6|972.3|972|971.6|972.7|972.4|971.6|971.2|27276
1651755530000|2022-05-05 12:58:50|972.1|971.7|971.8|971.5|972.1|971.7|971.8|971.5|65
1651755540000|2022-05-05 12:59:00|971.9|971.6|971.8|971.5|971.9|971.6|971.8|971.5|0
1651755550000|2022-05-05 12:59:10|971.9|971.6|971.9|971.6|972.1|971.7|971.8|971.5|0
1651755560000|2022-05-05 12:59:20|971.8|971.5|971.9|971.6|971.9|971.6|971.8|971.5|0
1651755570000|2022-05-05 12:59:30|971.8|971.5|971.5|971.2|971.9|971.6|971.5|971.2|514
1651755580000|2022-05-05 12:59:40|971.4|971.1|971.3|970.9|971.5|971.2|971.1|970.7|15415
1651755590000|2022-05-05 12:59:50|971.4|971|971.2|970.9|971.4|971|971.2|970.8|825
1651755600000|2022-05-05 13:00:00|971.3|971|971.4|971.1|971.7|971.4|971.3|970.9|2602
1651755610000|2022-05-05 13:00:10|971.3|971|971.1|970.8|971.3|971|970.9|970.5|455
1651755620000|2022-05-05 13:00:20|971.2|970.9|971.1|970.8|971.2|970.9|971.1|970.8|0
1651755630000|2022-05-05 13:00:30|971|970.9|971|970.7|971.2|970.9|970.9|970.7|1085
1651755640000|2022-05-05 13:00:40|971.1|970.6|971.2|970.8|971.2|970.9|970.9|970.5|530
1651755650000|2022-05-05 13:00:50|971.1|970.9|971.2|970.9|971.2|970.9|971.1|970.8|3904
1651755660000|2022-05-05 13:01:00|971.1|970.8|971.1|970.7|971.1|970.8|970.7|970.4|196
1651755670000|2022-05-05 13:01:10|971|970.8|970.8|970.4|971|970.8|970.8|970.4|0
1651755680000|2022-05-05 13:01:20|970.7|970.5|970.8|970.5|971|970.6|970.7|970.4|6004
1651755690000|2022-05-05 13:01:30|970.9|970.8|971.2|970.9|971.2|970.9|970.9|970.8|856
1651755700000|2022-05-05 13:01:40|971.1|970.8|970.5|970.2|971.1|970.8|970.5|970.2|536
1651755710000|2022-05-05 13:01:50|970.6|970.1|970.3|970.1|970.6|970.1|970.3|970.1|1007
1651755720000|2022-05-05 13:02:00|970.2|970.2|970.4|970.1|970.5|970.3|970.2|970.1|753
1651755730000|2022-05-05 13:02:10|970.3|970|970.5|970.2|970.5|970.2|970.2|970|7069
1651755740000|2022-05-05 13:02:20|970.6|970.3|970.6|970.2|970.7|970.4|970.5|970.2|0
1651755750000|2022-05-05 13:02:30|970.5|970.1|970.4|970.1|970.5|970.2|970.2|970|0
1651755760000|2022-05-05 13:02:40|970.5|970|970.4|970|970.5|970.1|970.2|970|0
1651755770000|2022-05-05 13:02:50|970.3|970.1|970.4|970.1|970.4|970.1|970.3|970|0
1651755780000|2022-05-05 13:03:00|970.3|970|969.7|969.5|970.3|970.1|969.7|969.5|19795
1651755790000|2022-05-05 13:03:10|969.8|969.4|969.4|969.1|969.8|969.4|969.3|969|1097
1651755800000|2022-05-05 13:03:20|969.5|969|969.1|968.8|969.5|969.2|969|968.6|4192
1651755810000|2022-05-05 13:03:30|969|968.7|968.9|968.7|969|968.8|968.9|968.6|0
1651755820000|2022-05-05 13:03:40|969|968.6|968.8|968.5|969|968.6|968.8|968.5|9
1651755830000|2022-05-05 13:03:50|968.7|968.3|968.8|968.4|968.8|968.4|968.5|968.3|2115
1651755840000|2022-05-05 13:04:00|968.7|968.3|968.1|967.7|968.7|968.3|968|967.7|3961
1651755850000|2022-05-05 13:04:10|968|967.6|968.5|968.1|968.7|968.3|968|967.6|7537
1651755860000|2022-05-05 13:04:20|968.4|968|968.3|968|968.6|968.1|968.2|967.9|24
1651755870000|2022-05-05 13:04:30|968.4|968.1|968.3|968|968.5|968.2|968.3|967.9|793
1651755880000|2022-05-05 13:04:40|968.4|967.9|968.2|967.9|968.5|968.1|968.1|967.7|1295
1651755890000|2022-05-05 13:04:50|968.4|968|968.5|968.1|968.5|968.1|968.4|968|33
1651755900000|2022-05-05 13:05:00|968.4|968.2|968.5|968.1|968.5|968.3|968.4|968|1086
1651755910000|2022-05-05 13:05:10|968.4|968.2|967.9|967.6|968.4|968.2|967.7|967.4|2443
1651755920000|2022-05-05 13:05:20|968|967.7|967.8|967.4|968|967.7|967.7|967.4|2053
1651755930000|2022-05-05 13:05:30|967.7||967.7||967.8||967.6||0
1651755940000|2022-05-05 13:05:40|967.8|967.5|967.8|967.5|967.9|967.7|967.8|967.4|3965
1651755950000|2022-05-05 13:05:50|967.9|967.4|967.9|967.6|967.9|967.6|967.8|967.4|0
1651755960000|2022-05-05 13:06:00|968|967.5|967.8|967.4|968|967.5|967.8|967.4|0
1651755970000|2022-05-05 13:06:10|967.7|967.3|967.6|967.2|967.7|967.3|967.4|967.1|2102
1651755980000|2022-05-05 13:06:20|967.5|967.1|967.1|966.8|967.5|967.1|967|966.6|7373
1651755990000|2022-05-05 13:06:30|967.2|966.9|967.3|967.1|967.5|967.1|967.2|966.8|3801
1651756000000|2022-05-05 13:06:40|967.2|967|967.2|967|967.2|967|967.2|967|690
1651756010000|2022-05-05 13:06:50|967.3|967.1|967.7|967.3|967.7|967.4|967.2|967.1|1419
1651756020000|2022-05-05 13:07:00|967.6|967.2|967.4|967.1|967.6|967.5|967.4|967.1|10871
1651756030000|2022-05-05 13:07:10|967.5|967|967|966.7|967.5|967.1|967|966.7|965
1651756040000|2022-05-05 13:07:20|966.9|966.6|967|966.6|967.1|966.8|966.7|966.3|1785
1651756050000|2022-05-05 13:07:30|966.9|966.5|966.8|966.5|966.9|966.6|966.7|966.4|0
1651756060000|2022-05-05 13:07:40|966.7|966.4|967.2|966.8|967.3|967|966.7|966.4|4297
1651756070000|2022-05-05 13:07:50|967.1|966.7|966.8|966.5|967.1|966.7|966.7|966.3|0
1651756080000|2022-05-05 13:08:00|966.9|966.4|966.5|966.1|966.9|966.6|966.5|966.1|1310
1651756090000|2022-05-05 13:08:10|966.4|966.2|966.7|966.4|966.7|966.4|966.2|965.8|720
1651756100000|2022-05-05 13:08:20|966.8|966.3|966.6|966.3|966.9|966.6|966.6|966.2|4967
1651756110000|2022-05-05 13:08:30|966.7|966.4|966.6|966.3|966.7|966.4|966.6|966.3|890
1651756120000|2022-05-05 13:08:40|966.7|966.4|967|966.7|967|966.8|966.7|966.4|2559
1651756130000|2022-05-05 13:08:50|966.9|966.6|966.8|966.5|967.3|967|966.8|966.4|7164
1651756140000|2022-05-05 13:09:00|966.9|966.6|966.9|966.6|967|966.7|966.9|966.5|534
1651756150000|2022-05-05 13:09:10|967|966.7|967.7|967.4|967.7|967.4|966.9|966.7|4327
1651756160000|2022-05-05 13:09:20|967.6|967.3|968|967.6|968|967.7|967.5|967.2|4176
1651756170000|2022-05-05 13:09:30|967.9|967.5|967.9|967.6|967.9|967.6|967.5|967.2|2686
1651756180000|2022-05-05 13:09:40|967.8|968|968|967.7|968.1|968|967.7|967.6|11671
1651756190000|2022-05-05 13:09:50||967.6||967.7||967.8||967.6|0
1651756200000|2022-05-05 13:10:00|968.2|967.8|968|967.6|968.3|967.9|967.8|967.6|2016
1651756210000|2022-05-05 13:10:10|968.1|967.7|968.1|967.7|968.1|967.7|968|967.6|0
1651756220000|2022-05-05 13:10:20|968.2|967.8|968.4|968|968.4|968|968.1|967.7|3120
1651756230000|2022-05-05 13:10:30|968.3|967.9|968.1|967.8|968.3|967.9|968|967.8|1766
1651756240000|2022-05-05 13:10:40|968.2|967.9|968.4|968.1|968.4|968.1|968.2|967.9|586
1651756250000|2022-05-05 13:10:50|968.3|968|968.4|968.1|968.4|968.1|968.2|968|559
1651756260000|2022-05-05 13:11:00|968.5|968.2|968.7|968.3|968.7|968.3|968.5|968.2|580
1651756270000|2022-05-05 13:11:10|968.6|968.2|968.3|968|968.6|968.2|968.1|968|1230
1651756280000|2022-05-05 13:11:20|968.4|967.9|967.8|967.6|968.4|967.9|967.8|967.6|4515
1651756290000|2022-05-05 13:11:30|967.7||967.8||967.8||967.7||6095
1651756300000|2022-05-05 13:11:40|967.9|967.7|967.8|967.6|968|967.7|967.8|967.6|5886
1651756310000|2022-05-05 13:11:50|967.9||967.8||968||967.8||10
1651756320000|2022-05-05 13:12:00|967.9|967.7|967.9|967.6|968.1|967.7|967.9|967.6|356
1651756330000|2022-05-05 13:12:10|968|967.7|967.9|967.6|968|967.7|967.8|967.6|0
1651756340000|2022-05-05 13:12:20|968|967.7|967.8|967.6|968|967.8|967.8|967.6|1538
1651756350000|2022-05-05 13:12:30|967.7|967.5|967.7|967.5|967.8|967.5|967.7|967.5|564
1651756360000|2022-05-05 13:12:40|967.8|967.6|967.9|967.6|968.1|967.9|967.8|967.6|7583
1651756370000|2022-05-05 13:12:50|968|967.7|967.7|967.5|968|967.7|967.7|967.5|1523
1651756380000|2022-05-05 13:13:00|967.6|967.4|967.4|967|967.6|967.5|967.3|967|1796
1651756390000|2022-05-05 13:13:10|967.3|967.1|967.3|967|967.7|967.6|967.3|967|23301
1651756400000|2022-05-05 13:13:20|967.2|966.9|967.1|966.8|967.2|966.9|967.1|966.8|864
1651756410000|2022-05-05 13:13:30|967.2|966.9|967.3|967|967.5|967.1|967.2|966.9|2068
1651756420000|2022-05-05 13:13:40|967.4|967.1|967.1|966.8|967.5|967.1|967.1|966.8|4795
1651756430000|2022-05-05 13:13:50|967.2|966.9|967.2|967|967.3|967|967.2|966.8|484
1651756440000|2022-05-05 13:14:00|967.3|967.1|967.5|967.2|967.6|967.4|967.3|967.1|1855
1651756450000|2022-05-05 13:14:10|967.4|967.1|967.6|967.2|967.6|967.2|967.3|967|566
1651756460000|2022-05-05 13:14:20|967.5|967.3|967.5|967.2|967.6|967.4|967.5|967.2|2613
1651756470000|2022-05-05 13:14:30|967.6|967.3|967.9|967.6|967.9|967.6|967.5|967.3|361
1651756480000|2022-05-05 13:14:40|967.8|967.5|968|967.7|968|967.7|967.8|967.5|0
1651756490000|2022-05-05 13:14:50|968.1|967.8|968.1|967.8|968.2|967.9|968|967.6|1655
1651756500000|2022-05-05 13:15:00|968.2|967.9|968.2|968|968.3|968|968.2|967.8|1455
1651756510000|2022-05-05 13:15:10|968.3|968.1|968.4|968.2|968.7|968.4|968.3|968.1|430
1651756520000|2022-05-05 13:15:20|968.5|968.1|968.3|968.1|968.5|968.1|968.3|968|293
1651756530000|2022-05-05 13:15:30|968.4|968.2|968.7|968.4|968.8|968.4|968.4|968.1|11420
1651756540000|2022-05-05 13:15:40|968.8||968.8||968.8||968.6||856
1651756550000|2022-05-05 13:15:50|968.9|968.5|969|968.7|969|968.7|968.8|968.5|0
1651756560000|2022-05-05 13:16:00|968.9|968.6|969|968.7|969|968.7|968.9|968.6|0
1651756570000|2022-05-05 13:16:10|968.9|968.6|968.9|968.6|968.9|968.7|968.9|968.6|0
1651756580000|2022-05-05 13:16:20|968.8|968.5|968.6|968.3|968.8|968.5|968.5|968.3|3003
1651756590000|2022-05-05 13:16:30|968.7|968.4|968.8|968.6|968.8|968.6|968.7|968.3|971
1651756600000|2022-05-05 13:16:40|968.9|968.7|969|968.7|969|968.7|968.8|968.6|262
1651756620000|2022-05-05 13:17:00|968.9|968.6|968.4|968.2|968.9|968.6|968.4|968.2|1522
1651756630000|2022-05-05 13:17:10|968.3|968.1|968.7|968.4|968.8|968.6|968.3|968.1|10474
1651756640000|2022-05-05 13:17:20|968.8|968.3|968.9|968.7|969|968.7|968.8|968.3|2481
1651756650000|2022-05-05 13:17:30|969|968.8|969|968.8|969.1|969|969|968.8|2583
1651756660000|2022-05-05 13:17:40|968.9|968.7|969|968.7|969|968.8|968.8|968.6|1131
1651756670000|2022-05-05 13:17:50|969.1|969|969.2|969|969.5|969.1|969.1|969|6377
1651756680000|2022-05-05 13:18:00|969.3|969.1|969.4|969.1|969.4|969.1|969.2|969.1|2698
1651756690000|2022-05-05 13:18:10|969.5|969.2|969.4|969.2|969.5|969.2|969.4|969.1|2113
1651756700000|2022-05-05 13:18:20|969.5|969.3|969|968.7|969.6|969.3|969|968.6|7897
1651756710000|2022-05-05 13:18:30|969.1|968.8|969|968.8|969.2|968.9|968.8|968.6|4759
1651756720000|2022-05-05 13:18:40|968.9|968.7|968.8|968.6|968.9|968.8|968.7|968.6|992
1651756730000|2022-05-05 13:18:50|968.9|968.7|969|968.6|969|968.7|968.9|968.6|705
1651756740000|2022-05-05 13:19:00|968.9|968.7|969|968.7|969|968.8|968.8|968.5|837
1651756750000|2022-05-05 13:19:10|968.9|968.6|969|968.8|969|968.8|968.9|968.5|884
1651756760000|2022-05-05 13:19:20|969.1|968.9|969.2|968.9|969.3|969|969|968.7|1864
1651756770000|2022-05-05 13:19:30|969.1|968.8|968.6|968.4|969.2|968.8|968.6|968.4|17127
1651756780000|2022-05-05 13:19:40|968.7|968.3|968.7|968.4|968.7|968.4|968.6|968.3|2668
1651756790000|2022-05-05 13:19:50|968.8|968.5|969|968.8|969|968.8|968.8|968.5|3022
1651756800000|2022-05-05 13:20:00|969.1||969.1||969.2||968.9||1451
1651756810000|2022-05-05 13:20:10|969.2|968.9|969.3|969|969.3|969.1|969.1|968.8|894
1651756820000|2022-05-05 13:20:20|969.4|969.1|969.5|969.1|969.6|969.4|969.4|969.1|9758
1651756830000|2022-05-05 13:20:30|969.6|969.2|969.4|969.2|969.7|969.3|969.4|969.2|3771
1651756840000|2022-05-05 13:20:40|969.5|969.3|969.5|969.2|969.8|969.5|969.5|969.2|548
1651756850000|2022-05-05 13:20:50|969.6|969.3|969.5|969.2|969.6|969.3|969.5|969.2|0
1651756860000|2022-05-05 13:21:00|969.4|969.1|969.3|969.1|969.4|969.1|969.2|968.9|500
1651756870000|2022-05-05 13:21:10|969.4|969|969.5|969.2|969.5|969.2|969.4|969|420
1651756880000|2022-05-05 13:21:20|969.4|969.1|969.6|969.3|969.7|969.4|969.4|969|1230
1651756890000|2022-05-05 13:21:30|969.7|969.2|969.6|969.4|969.9|969.7|969.5|969.2|9239
1651756900000|2022-05-05 13:21:40|969.5|969.3|969.2|968.9|969.6|969.3|969.2|968.9|2634
1651756910000|2022-05-05 13:21:50|969.3|969|969.4|969.1|969.4|969.1|969.2|969|20
1651756920000|2022-05-05 13:22:00|969.5|969.2|969.3|969|969.6|969.3|969.3|969|0
1651756930000|2022-05-05 13:22:10|969.4|969.1|969.3|969|969.4|969.1|969.3|969|0
1651756940000|2022-05-05 13:22:20|969.4|969.1|969.3|969|969.4|969.1|969.3|969|923
1651756950000|2022-05-05 13:22:30|969.4|969.1|969.6|969.3|969.7|969.4|969.4|969.1|1934
1651756960000|2022-05-05 13:22:40|969.5|969.2|969.4|969|969.5|969.2|969.4|969|284
1651756970000|2022-05-05 13:22:50|969.3|968.9|969.1|968.8|969.3|969|969|968.8|0
1651756980000|2022-05-05 13:23:00|969|968.9|969.1|968.8|969.1|968.9|968.9|968.8|7470
1651756990000|2022-05-05 13:23:10|969|968.9|969.4|969|969.4|969|969|968.9|0
1651757000000|2022-05-05 13:23:20|969.3|968.9|969.2|968.9|969.4|968.9|969.2|968.9|500
1651757010000|2022-05-05 13:23:30|969.3|969|969.6|969.2|969.7|969.4|969.3|969|1749
1651757020000|2022-05-05 13:23:40|969.5|969.3|969.5|969.2|969.6|969.3|969.5|969.2|0
1651757030000|2022-05-05 13:23:50|969.4|969.1|969.6|969.2|969.6|969.3|969.3|969|1874
1651757040000|2022-05-05 13:24:00|969.7|969.3|969.7|969.4|969.8|969.5|969.6|969.3|531
1651757050000|2022-05-05 13:24:10|969.6|969.3|969.7|969.4|969.7|969.4|969.5|969.2|455
1651757060000|2022-05-05 13:24:20|969.8|969.5|969.8|969.6|969.9|969.7|969.7|969.4|1766
1651757070000|2022-05-05 13:24:30|969.9|969.7|969.9|969.7|970|969.7|969.9|969.7|334
1651757080000|2022-05-05 13:24:40|969.8|969.6|970.2|969.9|970.4|970.2|969.8|969.5|47088
1651757090000|2022-05-05 13:24:50|970.3|970|969.4|969.2|970.3|970|969.4|969.1|8679
1651757100000|2022-05-05 13:25:00|969.3|969.1|969.3|969|969.3|969.1|969.1|968.9|8516
1651757110000|2022-05-05 13:25:10|969.4|969.1|969.7|969.4|969.7|969.4|969.4|969.1|5223
1651757130000|2022-05-05 13:25:30|969.6|969.3|969.4|969|969.8|969.6|969.3|969|10742
1651757140000|2022-05-05 13:25:40|969.5|969.1|969.2|969|969.6|969.4|969.2|969|4629
1651757150000|2022-05-05 13:25:50|969.3|968.9|969.2|969|969.3|969|969.2|968.9|0
1651757160000|2022-05-05 13:26:00|969.1|968.9|969.2|968.9|969.2|968.9|969.1|968.9|0
1651757170000|2022-05-05 13:26:10|969.3|969|969.7|969.4|969.9|969.6|969.3|969|7182
1651757180000|2022-05-05 13:26:20|969.6|969.3|969.3|969|969.8|969.5|969.3|968.9|4951
1651757190000|2022-05-05 13:26:30|969.4|969.1|969.7|969.4|969.8|969.6|969.4|969|7226
1651757200000|2022-05-05 13:26:40|969.6|969.3|969.2|968.9|969.6|969.3|969.2|968.9|5645
1651757210000|2022-05-05 13:26:50|969.1||969.1||969.2||969.1||0
1651757220000|2022-05-05 13:27:00|969.2|969|969.6|969.3|969.6|969.3|969.2|969|3726
1651757230000|2022-05-05 13:27:10|969.7|969.4|969.9|969.5|969.9|969.6|969.7|969.4|1678
1651757240000|2022-05-05 13:27:20|969.8|969.6|970|969.7|970|969.7|969.8|969.6|100
1651757250000|2022-05-05 13:27:30|969.9|969.6|969.9|969.6|969.9|969.6|969.9|969.6|1033
1651757260000|2022-05-05 13:27:40|969.8|969.5|969.7|969.4|969.9|969.7|969.6|969.3|4081
1651757270000|2022-05-05 13:27:50|969.8|969.5|969.8|969.5|969.8|969.5|969.7|969.4|0
1651757280000|2022-05-05 13:28:00|969.9|969.6|969.2|968.9|969.9|969.7|969.2|968.9|7935
1651757290000|2022-05-05 13:28:10|969.3|968.8|969|968.8|969.3|968.8|969|968.8|16131
1651757300000|2022-05-05 13:28:20|969.1|968.9|969.2|969|969.2|969|969|968.8|4269
1651757310000|2022-05-05 13:28:30|969.3|969.1|969.3|969|969.4|969.1|969.3|969|2454
1651757320000|2022-05-05 13:28:40|969.4|969.1|969.6|969.3|969.6|969.5|969.3|969|6609
1651757330000|2022-05-05 13:28:50|969.5|969.2|969.3|969|969.6|969.3|969.2|969|2705
1651757340000|2022-05-05 13:29:00|969.4||969.3||969.4||969.2||0
1651757350000|2022-05-05 13:29:10|969.4|969.1|969.5|969.2|969.6|969.3|969.4|969|2447
1651757360000|2022-05-05 13:29:20|969.4|969.1|969.5|969.1|969.5|969.2|969.3|969|0
1651757370000|2022-05-05 13:29:30|969.4|969|969.5|969.1|969.5|969.1|969.4|969|0
1651757380000|2022-05-05 13:29:40|969.4|969.2|969.3|969|969.5|969.2|969.2|969|479
1651757390000|2022-05-05 13:29:50|969.4|969.1|969.3|969|969.5|969.1|969.1|969|625
1651757400000|2022-05-05 13:30:00|969.4|969.1|968.8|968.5|969.6|969.4|968.8|968.5|53823
1651757410000|2022-05-05 13:30:10|968.7|968.4|968|967.7|968.9|968.6|967.7|967.5|8245
1651757420000|2022-05-05 13:30:20|968.1|967.6|968.5|968.2|968.7|968.5|967.9|967.6|10185
1651757430000|2022-05-05 13:30:30|968.6|968.3|969.2|968.9|969.2|969|968.4|968.2|18858
1651757440000|2022-05-05 13:30:40|969.3|969|969.9|969.5|970.1|969.7|969.3|969|11040
1651757450000|2022-05-05 13:30:50|969.8|969.6|970.4|970.1|970.4|970.2|969.8|969.5|5061
1651757460000|2022-05-05 13:31:00|970.5|970.2|971.3|970.9|971.6|971.3|970.5|970.2|10468
1651757470000|2022-05-05 13:31:10|971.4|971|970.3|969.9|971.8|971.5|970.2|969.9|17003
1651757480000|2022-05-05 13:31:20|970.2|969.8|970.1|969.8|970.4|970.1|969.3|969|627
1651757490000|2022-05-05 13:31:30|970|969.7|969.1|968.7|970|969.8|968.8|968.7|7573
1651757500000|2022-05-05 13:31:40|969.2|968.8|969.5|969.1|969.6|969.3|969.1|968.8|671
1651757510000|2022-05-05 13:31:50|969.6|969.2|969.7|969.6|970|969.7|969.4|969.2|1900
1651757520000|2022-05-05 13:32:00|969.6|969.4|969.6|969.3|969.6|969.5|969.1|968.7|606
1651757530000|2022-05-05 13:32:10|969.5|969.2|970.5|970.2|970.6|970.3|969.5|969.2|5287
1651757540000|2022-05-05 13:32:20|970.4|970.1|970.6|970.2|970.8|970.5|970.3|970.1|1167
1651757550000|2022-05-05 13:32:30|970.5|970.1|969.5|969.2|970.5|970.1|969.4|969.2|2008
1651757560000|2022-05-05 13:32:40|969.6|969.3|968.9|968.5|969.9|969.6|968.9|968.5|0
1651757570000|2022-05-05 13:32:50|968.8|968.4|969|968.7|969.2|968.8|968.7|968.4|790
1651757580000|2022-05-05 13:33:00|968.9|968.6|969.7|969.3|969.7|969.3|968.7|968.4|6540
1651757590000|2022-05-05 13:33:10|969.6|969.4|970|969.7|970.1|969.7|969.6|969.3|500
1651757600000|2022-05-05 13:33:20|969.9|969.6|969.9|969.6|970|969.6|969.8|969.5|153
1651757610000|2022-05-05 13:33:30|969.8|969.7|969.6|969.2|969.8|969.7|969.5|969.1|803
1651757620000|2022-05-05 13:33:40|969.5|969.3|970.7|970.4|970.7|970.4|969.5|969.2|12280
1651757630000|2022-05-05 13:33:50|970.6|970.3|969.6|969.3|970.7|970.4|969.5|969.3|4758
1651757640000|2022-05-05 13:34:00|969.5|969.2|969.5|969.1|969.5|969.3|969.1|969|4104
1651757650000|2022-05-05 13:34:10|969.4|969.2|969.6|969.3|969.6|969.3|969.3|969|551
1651757660000|2022-05-05 13:34:20|969.7|969.4|969.7|969.3|969.8|969.6|969.2|968.9|4314
1651757670000|2022-05-05 13:34:30|969.8|969.4|969|968.6|969.8|969.4|968.9|968.6|3720
1651757680000|2022-05-05 13:34:40|969.1|968.7|969.6|969.3|969.7|969.4|968.8|968.6|1417
1651757690000|2022-05-05 13:34:50|969.5|969.2|969.8|969.6|969.8|969.6|969.2|968.9|1146
1651757700000|2022-05-05 13:35:00|969.7|969.5|970.3|970|970.5|970.1|969.7|969.4|2344
1651757710000|2022-05-05 13:35:10|970.2|969.9|970.3|970|970.4|970|969.9|969.6|425
1651757720000|2022-05-05 13:35:20|970.4|969.9|970.4|970.1|970.5|970.2|970.3|969.9|687
1651757730000|2022-05-05 13:35:30|970.5|970.2|970.3|969.9|970.7|970.5|970.3|969.9|6152
1651757740000|2022-05-05 13:35:40|970.2|969.8|970.1|969.9|970.3|969.9|969.9|969.5|897
1651757750000|2022-05-05 13:35:50|970|969.7|969.6|969.2|970.1|969.7|969.4|969.1|1
1651757760000|2022-05-05 13:36:00|969.7|969.3|969.1|968.8|969.8|969.5|969.1|968.7|836
1651757770000|2022-05-05 13:36:10|969|968.7|968.9|968.6|969.1|969|968.5|968.1|6408
1651757780000|2022-05-05 13:36:20|968.8|968.5|968.5|968.2|968.8|968.5|968|967.6|17057
1651757790000|2022-05-05 13:36:30|968.4|968.1|968.6|968.2|968.8|968.6|968|967.7|2466
1651757800000|2022-05-05 13:36:40|968.7|968.3|968.4|968.1|968.8|968.5|968.4|968.1|3186
1651757810000|2022-05-05 13:36:50|968.3|968|968.6|968.2|968.9|968.5|968.2|967.8|0
1651757820000|2022-05-05 13:37:00|968.5|968.3|969.1|968.9|969.5|969.2|968.5|968.2|4854
1651757830000|2022-05-05 13:37:10|969.2|969|969|968.6|969.4|969.1|969|968.6|2325
1651757840000|2022-05-05 13:37:20|968.9|968.5|968.1|967.7|968.9|968.5|967.9|967.6|0
1651757850000|2022-05-05 13:37:30|968|967.6|967|966.6|968.1|967.7|967|966.6|5178
1651757860000|2022-05-05 13:37:40|967.1|966.7|966.8|966.5|967.3|967.1|966.8|966.4|5833
1651757870000|2022-05-05 13:37:50|966.7|966.4|966.9|966.6|967.2|966.9|966.7|966.4|745
1651757880000|2022-05-05 13:38:00|966.8|966.7|967|966.7|967.2|966.9|966.8|966.7|2171
1651757890000|2022-05-05 13:38:10|966.9|966.6|967|966.6|967|966.7|966.4|966.1|2946
1651757900000|2022-05-05 13:38:20|967.1|966.7|967.2|966.9|967.2|966.9|967.1|966.6|599
1651757910000|2022-05-05 13:38:30|967.1|966.8|966.2|966|967.1|966.8|966.1|966|12240
1651757920000|2022-05-05 13:38:40|966.1|965.9|966.6|966.4|967.2|966.9|966|965.9|28561
1651757930000|2022-05-05 13:38:50|966.7|966.3|966.1|965.7|966.7|966.4|965.5|965.3|13297
1651757940000|2022-05-05 13:39:00|966|965.8|966.4|966|966.4|966|966|965.8|229
1651757950000|2022-05-05 13:39:10|966.3|966.1|965.4|965|966.6|966.2|965.3|965|6048
1651757960000|2022-05-05 13:39:20|965.5|965.1|966.1|965.8|966.3|965.9|965.5|965.1|5062
1651757970000|2022-05-05 13:39:30|966.3|965.9|966.1|965.8|966.6|966.2|966|965.8|6577
1651757980000|2022-05-05 13:39:40|966|965.7|965.9|965.5|966.1|965.7|965.7|965.5|2346
1651757990000|2022-05-05 13:39:50|966|965.6|965|964.7|966|965.6|964.9|964.5|426
1651758000000|2022-05-05 13:40:00|964.9|964.6|965.6|965.2|966.1|965.7|964.9|964.5|1851
1651758010000|2022-05-05 13:40:10|965.7|965.3|966.2|965.9|966.2|966.1|965.6|965.3|4097
1651758020000|2022-05-05 13:40:20|966.1|965.8|966|965.6|966.2|966|965.9|965.6|3642
1651758030000|2022-05-05 13:40:30|966.1|965.7|966.2|965.9|966.2|966|966.1|965.6|249
1651758040000|2022-05-05 13:40:40|966.1|965.8|966.5|966.2|966.6|966.3|966.1|965.7|2469
1651758050000|2022-05-05 13:40:50|966.6|966.1|966.1|965.8|966.6|966.2|966.1|965.7|5870
1651758060000|2022-05-05 13:41:00|966|965.7|967|966.6|967|966.6|965.7|965.5|7076
1651758070000|2022-05-05 13:41:10|967.1|966.7|968.1|967.7|968.4|968.1|967|966.7|5591
1651758080000|2022-05-05 13:41:20|968.2|967.8|968.4|968|968.6|968.3|968.2|967.7|501
1651758090000|2022-05-05 13:41:30|968.5|968.1|968.7|968.4|969|968.6|968.5|968.1|2883
1651758100000|2022-05-05 13:41:40|968.6|968.3|968.3|967.9|968.6|968.4|968.2|967.8|4995
1651758110000|2022-05-05 13:41:50|968.2|968|966.6|966.2|968.2|968|966.4|966.2|88840
1651758120000|2022-05-05 13:42:00|966.7|966.3|966.7|966.3|967|966.6|966.4|966.2|1568
1651758130000|2022-05-05 13:42:10|966.6|966.4|967|966.6|967|966.7|966.6|966.2|1464
1651758140000|2022-05-05 13:42:20|966.9|966.7|966.8|966.4|967.1|966.9|966.7|966.4|11914
1651758150000|2022-05-05 13:42:30|966.9|966.5|967.1|966.8|967.1|966.9|966.8|966.4|538
1651758160000|2022-05-05 13:42:40|967|966.7|966.6|966.3|967|966.7|966.5|966.3|2232
1651758170000|2022-05-05 13:42:50|966.5|966.2|966|965.6|966.8|966.4|965.7|965.5|28723
1651758180000|2022-05-05 13:43:00|965.9|965.7|965.9|965.6|966|965.9|965.7|965.3|28670
1651758190000|2022-05-05 13:43:10|966|965.7|965.7|965.4|966|965.8|965.7|965.4|336
1651758200000|2022-05-05 13:43:20|965.8|965.5|965.2|964.8|965.9|965.6|964.7|964.4|5065
1651758210000|2022-05-05 13:43:30|965.3|964.9|965.5|965.1|965.5|965.2|965.2|964.8|870
1651758220000|2022-05-05 13:43:40|965.6|965.2|965|964.6|965.9|965.6|965|964.6|35401
1651758230000|2022-05-05 13:43:50|964.9|964.7|964.8|964.6|965.4|965.1|964.7|964.3|10354
1651758240000|2022-05-05 13:44:00|964.7|964.5|965|964.7|965.2|965|964.4|964.2|22885
1651758250000|2022-05-05 13:44:10|964.9|964.6|964.2|963.8|964.9|964.6|964|963.7|4209
1651758260000|2022-05-05 13:44:20|964.3|963.9|964.1|963.7|964.3|964|963.9|963.5|5954
1651758270000|2022-05-05 13:44:30|964.2|963.8|963.4|963.2|964.3|964|963.4|963.2|4700
1651758280000|2022-05-05 13:44:40|963.3|963|963.4|963|963.7|963.3|963.2|963|1683
1651758290000|2022-05-05 13:44:50|963.3|962.9|962.9|962.6|963.4|963.1|962.9|962.5|7434
1651758300000|2022-05-05 13:45:00|963|962.5|962.4|962.1|963.8|963.4|961.6|961.3|208469
1651758310000|2022-05-05 13:45:10|962.3|962.2|962.9|962.5|962.9|962.7|962.2|962.1|23326
1651758320000|2022-05-05 13:45:20|962.8|962.4|962.5|962.2|962.8|962.4|962.4|962.1|1065
1651758330000|2022-05-05 13:45:30|962.4|962.1|961.9|961.6|962.5|962.1|961.8|961.6|9874
1651758340000|2022-05-05 13:45:40|962|961.5|961.3|961|962|961.6|961.3|961|15347
1651758350000|2022-05-05 13:45:50|961.4|961.1|962.1|961.7|962.1|961.8|961.4|961.1|5666
1651758360000|2022-05-05 13:46:00|962.2|961.8|961.7|961.4|962.6|962.2|961.6|961.3|63667
1651758370000|2022-05-05 13:46:10|961.8|961.5|961.9|961.6|962.4|962|961.6|961.3|45767
1651758380000|2022-05-05 13:46:20|961.8|961.5|962|961.7|962|961.7|961.4|961.1|5555
1651758390000|2022-05-05 13:46:30|961.9|961.6|962.4|962.1|962.5|962.1|961.8|961.6|1484
1651758400000|2022-05-05 13:46:40|962.3|962|962.2|961.8|962.6|962.2|962|961.6|3553
1651758410000|2022-05-05 13:46:50|962.3|961.9|962.7|962.4|962.7|962.4|962.3|961.9|5902
1651758420000|2022-05-05 13:47:00|962.8|962.5|963|962.7|963.1|962.7|962.7|962.3|483
1651758430000|2022-05-05 13:47:10|963.1|962.8|962.7|962.3|963.3|963|962.7|962.3|3029
1651758440000|2022-05-05 13:47:20|962.6|962.2|962.6|962.2|962.7|962.3|962.3|962|1308
1651758450000|2022-05-05 13:47:30|962.5|962.1|962.7|962.4|962.7|962.4|962.3|962|2938
1651758460000|2022-05-05 13:47:40|962.6|962.3|962.5|962.2|962.9|962.5|962.3|962|1692
1651758470000|2022-05-05 13:47:50|962.6|962.3|962.4|962|962.6|962.3|962.3|962|506
1651758480000|2022-05-05 13:48:00|962.3|961.9|961.9|961.5|962.3|961.9|961.7|961.3|3188
1651758490000|2022-05-05 13:48:10|961.7|961.6|962.2|961.8|962.2|961.8|961.7|961.5|334
1651758500000|2022-05-05 13:48:20|962.1|961.9|962.2|961.9|962.5|962.1|962|961.7|4426
1651758510000|2022-05-05 13:48:30|962.3|962|962.2|961.8|962.4|962|961.9|961.6|1442
1651758520000|2022-05-05 13:48:40|962.1|961.9|962.6|962.2|962.6|962.2|962|961.6|2450
1651758530000|2022-05-05 13:48:50|962.5|962.3|962.7|962.3|962.7|962.3|962.2|961.8|2978
1651758540000|2022-05-05 13:49:00|962.6|962.2|962.5|962.2|962.6|962.3|962.2|962|953
1651758550000|2022-05-05 13:49:10|962.4|962|962.2|962|962.4|962.1|962.2|962|326
1651758560000|2022-05-05 13:49:20|962.1|962.1|963|962.6|963|962.7|962.1|962.1|2098
1651758570000|2022-05-05 13:49:30|962.9|962.5|962.6|962.2|962.9|962.6|962.5|962.2|3924
1651758580000|2022-05-05 13:49:40|962.5|962.3|963.3|962.9|963.3|963|962.5|962.3|4096
1651758590000|2022-05-05 13:49:50|963|963|963.3|962.9|963.3|963.1|963|962.9|5000
1651758600000|2022-05-05 13:50:00|963.2|963|962.5|962.1|963.3|963|962.4|962.1|3988
1651758610000|2022-05-05 13:50:10|962.6|962.2|962.5|962.1|962.6|962.3|962.5|962.1|0
1651758620000|2022-05-05 13:50:20|962.4|962.2|962.4|962.1|962.5|962.3|962.3|962.1|199
1651758630000|2022-05-05 13:50:30|962.5|962.2|963.3|963|963.4|963|962.5|962.2|22620
1651758640000|2022-05-05 13:50:40|963.2|962.9|963.5|963.2|963.5|963.2|963.1|962.9|1685
1651758650000|2022-05-05 13:50:50|963.6|963.1|963.4|963.1|963.6|963.5|963.2|963|18960
1651758660000|2022-05-05 13:51:00|963.3|963|963.1|962.9|963.4|963.1|962.8|962.5|7514
1651758670000|2022-05-05 13:51:10|963.2|963.1|963.6|963.3|963.7|963.4|963|962.7|18856
1651758680000|2022-05-05 13:51:20|963.5|963.2|963.3|963|963.6|963.3|963.3|962.9|1309
1651758690000|2022-05-05 13:51:30|963.4|962.9|963.4|963|963.4|963.1|963.1|962.8|405
1651758700000|2022-05-05 13:51:40|963.3|963.1|963.2|962.8|963.3|963.1|963|962.8|4024
1651758710000|2022-05-05 13:51:50|963.3|962.9|963.2|962.8|963.3|963|963.1|962.8|3018
1651758720000|2022-05-05 13:52:00|963.1|962.9|963|962.8|963.2|962.9|962.9|962.8|7583
1651758730000|2022-05-05 13:52:10|963.1|962.9|963.4|963.1|963.5|963.3|963|962.8|2053
1651758740000|2022-05-05 13:52:20|963.5|963.2|963.7|963.3|963.7|963.3|963|962.8|4632
1651758750000|2022-05-05 13:52:30|963.6|963.2|963.4|963.1|963.6|963.2|963.4|963.1|1909
1651758760000|2022-05-05 13:52:40|963.3|963|963.2|963|963.3|963|962.9|962.7|1607
1651758770000|2022-05-05 13:52:50|963.3|963.1|963.5|963.1|963.7|963.3|963.3|963|2363
1651758780000|2022-05-05 13:53:00|963.4|963|963.2|962.8|963.5|963|963|962.7|497
1651758790000|2022-05-05 13:53:10|963.1|962.7|963.3|962.9|963.3|963.1|963|962.7|0
1651758800000|2022-05-05 13:53:20|963.4|963|963|962.7|963.4|963.1|963|962.7|1767
1651758810000|2022-05-05 13:53:30|963.1|962.8|963.4|963.1|963.4|963.2|963.1|962.8|1245
1651758820000|2022-05-05 13:53:40|963.3|963|962.9|962.7|963.5|963.2|962.9|962.7|1763
1651758830000|2022-05-05 13:53:50|962.8|962.6|962.2|961.9|962.9|962.6|962.2|961.9|1189
1651758840000|2022-05-05 13:54:00|962.3|962|962.5|962.2|962.6|962.2|961.9|961.6|7781
1651758850000|2022-05-05 13:54:10|962.4|962.1|963|962.7|963.1|962.7|962.4|962.1|1068
1651758860000|2022-05-05 13:54:20|962.9|962.6|962.8|962.5|963|962.9|962.6|962.3|2434
1651758870000|2022-05-05 13:54:30|962.7|962.4|962.5|962.1|962.7|962.5|962.5|962.1|4372
1651758880000|2022-05-05 13:54:40|962.6|962.2|963|962.6|963.4|963|962.6|962.2|6460
1651758890000|2022-05-05 13:54:50|962.9|962.5|962.4|962|962.9|962.5|962.4|962|513
1651758900000|2022-05-05 13:55:00|962.5|962.1|963.1|962.7|963.1|962.7|962|961.9|40959
1651758910000|2022-05-05 13:55:10|963|962.8|962.5|962.2|963.2|962.9|962.3|962.1|5937
1651758920000|2022-05-05 13:55:20|962.4|962.3|962.2|961.9|962.6|962.4|961.9|961.7|5291
1651758930000|2022-05-05 13:55:30|962.1|961.8|962.3|962|962.3|962|962|961.7|0
1651758940000|2022-05-05 13:55:40|962.4|962.1|962.2|961.8|962.5|962.2|962.1|961.8|2294
1651758950000|2022-05-05 13:55:50|962.3|961.9|962|961.6|962.3|961.9|961.8|961.6|6778
1651758960000|2022-05-05 13:56:00|962.1|961.7|962|961.6|962.2|961.9|961.9|961.6|1365
1651758970000|2022-05-05 13:56:10|961.9|961.7|961.8|961.4|962|961.8|961.4|961.3|4269
1651758980000|2022-05-05 13:56:20|961.9|961.5|961.7|961.4|962|961.7|961.4|961|960
1651758990000|2022-05-05 13:56:30|961.6|961.3|960.8|960.5|961.6|961.4|960.8|960.5|14593
1651759000000|2022-05-05 13:56:40|960.9|960.6|960.6|960.4|961.2|961|960.5|960.4|4283
1651759010000|2022-05-05 13:56:50|960.5|960.3|960.7|960.4|961|960.8|960.4|960.2|10431
1651759020000|2022-05-05 13:57:00|960.8|960.5|960.7|960.3|961.1|960.7|960.6|960.3|3019
1651759030000|2022-05-05 13:57:10|960.6|960.4|959.9|959.6|960.7|960.4|959.9|959.6|16840
1651759040000|2022-05-05 13:57:20|959.8|959.5|959.8|959.6|960|959.9|959.8|959.5|2682
1651759050000|2022-05-05 13:57:30|959.7|959.7|959.9|959.7|959.9|959.7|959.7|959.6|5735
1651759060000|2022-05-05 13:57:40|959.8|959.6|960|959.8|960.1|960|959.8|959.6|40301
1651759070000|2022-05-05 13:57:50|960.1|959.9|960.2|959.8|960.4|960.2|960|959.8|14914
1651759080000|2022-05-05 13:58:00|960.1|959.9|959.9|959.6|960.1|959.9|959.7|959.6|18363
1651759090000|2022-05-05 13:58:10|960|959.7|960.2|960|960.3|960.1|960|959.7|4059
1651759100000|2022-05-05 13:58:20|960.1|959.9|959.9|959.6|960.2|960|959.8|959.5|6134
1651759110000|2022-05-05 13:58:30|959.8|959.7|959.6|959.2|960.1|959.8|959.4|959|25165
1651759120000|2022-05-05 13:58:40|959.7|959.3|959.9|959.5|960|959.8|959.5|959.1|22512
1651759130000|2022-05-05 13:58:50|959.8|959.6|960.3|960|960.7|960.3|959.8|959.6|9098
1651759140000|2022-05-05 13:59:00|960.4|960.1|960.5|960.2|960.5|960.3|960.2|960|7606
1651759150000|2022-05-05 13:59:10|960.6|960.3|960.3|960|960.7|960.3|960.2|960|4118
1651759160000|2022-05-05 13:59:20|960.2|960.1|960.7|960.5|960.9|960.7|960.2|960|22110
1651759170000|2022-05-05 13:59:30|960.8|960.4|960.8|960.5|961.5|961.2|960.7|960.4|6989
1651759180000|2022-05-05 13:59:40|960.7|960.6|960.9|960.6|961.2|960.9|960.7|960.5|163
1651759190000|2022-05-05 13:59:50|961|960.7|960.5|960.3|961|960.7|960.5|960.3|13204
1651759200000|2022-05-05 14:00:00|960.4|960.2|960.4|960.1|960.6|960.3|960.1|959.8|17652
1651759210000|2022-05-05 14:00:10|960.3|960|960.3|960|960.5|960.1|960.3|960|7188
1651759220000|2022-05-05 14:00:20|960.4|960.1|960.4|960.1|960.4|960.2|960.2|959.9|13990
1651759230000|2022-05-05 14:00:30|960.3|960.2|960.3|960|960.4|960.2|960.2|959.9|1383
1651759240000|2022-05-05 14:00:40|960.2|959.9|959.8|959.5|960.2|959.9|959.7|959.5|17685
1651759250000|2022-05-05 14:00:50|959.7|959.4|959.5|959.2|959.7|959.4|959|958.9|9845
1651759260000|2022-05-05 14:01:00|959.4|959.1|959.5|959.2|959.6|959.2|959.2|959|888
1651759270000|2022-05-05 14:01:10|959.4|959.1|959|958.8|959.5|959.2|958.7|958.5|8162
1651759280000|2022-05-05 14:01:20|959.1|958.9|958.8|958.4|959.3|959|958.7|958.3|10520
1651759290000|2022-05-05 14:01:30|958.7|958.5|958.6|958.3|958.8|958.5|958.4|958.1|9349
1651759300000|2022-05-05 14:01:40|958.7|958.4|958.2|957.9|958.8|958.5|958.2|957.9|5395
1651759310000|2022-05-05 14:01:50|958.1|957.8|958.5|958.2|958.5|958.2|957.9|957.6|9918
1651759320000|2022-05-05 14:02:00|958.4|958.4|958.5|958.3|958.6|958.5|958.4|958.2|4358
1651759330000|2022-05-05 14:02:10|958.6|958.2|958|957.8|958.6|958.2|958|957.8|3802
1651759340000|2022-05-05 14:02:20|958.1|958|958.1|957.9|958.1|958|958|957.8|18356
1651759350000|2022-05-05 14:02:30|958|957.8|957.8|957.6|958.1|957.8|957.7|957.6|1614
1651759360000|2022-05-05 14:02:40|957.9||957.9||957.9||957.8||0
1651759370000|2022-05-05 14:02:50|957.8|957.4|957.7|957.4|957.8|957.5|957.6|957.4|1843
1651759380000|2022-05-05 14:03:00|957.6|957.3|957.4|957.1|957.6|957.3|957.4|957.1|3200
1651759390000|2022-05-05 14:03:10|957.3|957|957.7|957.4|957.7|957.4|957.1|957|637
1651759400000|2022-05-05 14:03:20|957.6|957.5|957.3|957|958|957.7|957.3|957|19111
1651759410000|2022-05-05 14:03:30|957.2|956.9|957.3|957|957.5|957.3|957|956.8|7028
1651759420000|2022-05-05 14:03:40|957.4|957.1|958|957.7|958.4|958.1|957.4|957.1|19732
1651759430000|2022-05-05 14:03:50|957.9|957.8|958.1|957.8|958.2|957.9|957.8|957.6|21332
1651759440000|2022-05-05 14:04:00|958|957.7|958|957.9|958.3|958|957.8|957.7|12341
1651759450000|2022-05-05 14:04:10|958.1|957.7|957.8|957.5|958.1|957.7|957.7|957.5|941
1651759460000|2022-05-05 14:04:20|957.7|957.4|957.6|957.4|957.8|957.5|957.2|957|1592
1651759470000|2022-05-05 14:04:30|957.5|957.2|957.1|956.8|957.5|957.2|956.7|956.5|4034
1651759480000|2022-05-05 14:04:40|956.9|956.9|957|956.6|957.4|957.2|956.9|956.6|9301
1651759490000|2022-05-05 14:04:50|956.9|956.7|956.6|956.3|956.9|956.7|956.6|956.3|553
1651759500000|2022-05-05 14:05:00|956.5|956.4|956.2|955.9|956.5|956.4|956|955.7|3484
1651759510000|2022-05-05 14:05:10|956.1|955.8|955.3|955|956.2|955.9|955.3|955|15019
1651759520000|2022-05-05 14:05:20|955.4|955.1|955.6|955.2|955.7|955.4|955.3|955.1|7315
1651759530000|2022-05-05 14:05:30|955.5|955.1|955|954.7|955.5|955.2|954.9|954.7|16336
1651759540000|2022-05-05 14:05:40|955.1|954.6|955|954.7|955.1|954.9|954.8|954.6|1855
1651759550000|2022-05-05 14:05:50|955.1|954.8|955.9|955.6|956|955.7|955.1|954.8|42074
1651759560000|2022-05-05 14:06:00|955.8|955.5|955.8|955.5|955.9|955.7|955.6|955.4|3183
1651759570000|2022-05-05 14:06:10|955.9|955.6|956.3|955.9|956.6|956.3|955.9|955.5|18103
1651759580000|2022-05-05 14:06:20|956.2|955.8|956.3|956|956.6|956.3|955.8|955.5|5209
1651759590000|2022-05-05 14:06:30|956.2|956.1|956.9|956.6|957.2|956.9|956.2|956.1|4013
1651759600000|2022-05-05 14:06:40|957|956.7|956.8|956.6|957.2|957.1|956.8|956.6|10699
1651759610000|2022-05-05 14:06:50|956.9|956.5|956.2|956|956.9|956.5|956.2|956|9959
1651759620000|2022-05-05 14:07:00|956.3|956.1|956.7|956.3|956.9|956.5|956.3|956.1|6466
1651759630000|2022-05-05 14:07:10|956.6|956.4|956.2|955.8|956.8|956.5|956|955.8|5990
1651759640000|2022-05-05 14:07:20|956.1|955.9|956|955.8|956.4|956|956|955.8|0
1651759650000|2022-05-05 14:07:30|956.1|955.9|956.1|955.8|956.5|956.1|956.1|955.8|402
1651759660000|2022-05-05 14:07:40|956|955.6|955.4|955|956|955.6|955.2|954.8|9850
1651759670000|2022-05-05 14:07:50|955.3|954.9|954.9|954.6|955.4|955|954.8|954.6|8137
1651759680000|2022-05-05 14:08:00|954.8|954.7|954.6|954.4|954.9|954.7|954.5|954.2|2576
1651759690000|2022-05-05 14:08:10|954.5|954.3|955.3|954.9|955.4|955.2|954.5|954.2|1542
1651759700000|2022-05-05 14:08:20|955.2|955|955.4|955.1|955.5|955.2|955|954.7|0
1651759710000|2022-05-05 14:08:30|955.5|955.2|955|954.6|955.5|955.2|954.6|954.4|9785
1651759720000|2022-05-05 14:08:40|954.9|954.5|954.9|954.6|955|954.6|954.5|954.3|829
1651759730000|2022-05-05 14:08:50|955|954.7|955|954.7|955.4|955.1|954.8|954.4|6090
1651759740000|2022-05-05 14:09:00|955.1|954.8|955.5|955.3|955.8|955.5|955.1|954.8|696
1651759750000|2022-05-05 14:09:10|955.6|955.4|955.3|955|956.1|955.8|955|954.7|29618
1651759760000|2022-05-05 14:09:20|955.4|955.1|954.9|954.7|955.4|955.2|954.8|954.7|1223
1651759770000|2022-05-05 14:09:30|954.8|954.6|955.4|955.1|955.4|955.2|954.7|954.5|4206
1651759780000|2022-05-05 14:09:40|955.5|955.2|956.3|956|956.7|956.3|955.3|955|19223
1651759790000|2022-05-05 14:09:50|956.4|956.1|956.8|956.5|957|956.6|956.3|956|20
1651759800000|2022-05-05 14:10:00|956.7|956.4|956.7|956.3|956.8|956.5|956.4|956.1|2545
1651759810000|2022-05-05 14:10:10|956.6|956.4|957|956.7|957.4|957|956.6|956.3|9068
1651759820000|2022-05-05 14:10:20|956.9|956.6|957.5|957.1|957.8|957.4|956.9|956.6|614
1651759830000|2022-05-05 14:10:30|957.4|957.4|957.2|956.9|957.9|957.8|957.2|956.9|11869
1651759840000|2022-05-05 14:10:40|957.1|957|957.1|956.9|957.5|957.2|957|956.7|8839
1651759850000|2022-05-05 14:10:50|957.2|956.7|956.7|956.4|957.3|956.7|956.7|956.4|2136
1651759860000|2022-05-05 14:11:00|956.6|956.3|957.2|956.8|957.2|957.1|956.5|956.3|2402
1651759870000|2022-05-05 14:11:10|957.1|956.7|956.6|956.3|957.2|957.1|956.6|956.3|335
1651759880000|2022-05-05 14:11:20|956.7|956.4|957.4|957.1|957.4|957.1|956.7|956.4|2315
1651759890000|2022-05-05 14:11:30|957.5|957.2|957.4|957.1|957.6|957.4|957|956.7|6128
1651759900000|2022-05-05 14:11:40|957.3|957|956.7|956.5|957.3|957|956.4|956.1|2734
1651759910000|2022-05-05 14:11:50|956.6|956.4|955.9|955.6|956.7|956.4|955.5|955.1|260
1651759920000|2022-05-05 14:12:00|955.8|955.5|955.8|955.4|956.4|956.2|955.7|955.3|13571
1651759930000|2022-05-05 14:12:10|955.9|955.5|955.7|955.3|956.3|955.9|955.4|955.3|14466
1651759940000|2022-05-05 14:12:20|955.6|955.2|956.1|955.7|956.1|955.7|955.6|955.2|422
1651759950000|2022-05-05 14:12:30|955.9|955.8|955.3|955|956.1|955.9|955.1|954.8|2386
1651759960000|2022-05-05 14:12:40|955.4|954.9|955.2|955|955.8|955.5|955.2|954.9|820
1651759970000|2022-05-05 14:12:50|955.3|955.1|956|955.7|956|955.7|955.3|955|545
1651759980000|2022-05-05 14:13:00|956.1|955.8|955.6|955.3|956.5|956.1|955.5|955.2|3200
1651759990000|2022-05-05 14:13:10|955.5|955.4|956.2|955.9|956.2|955.9|955.4|955.3|546
1651760000000|2022-05-05 14:13:20|956.3|956|955.8|955.4|956.3|956|955.4|955.1|3972
1651760010000|2022-05-05 14:13:30|955.7|955.5|956.1|955.8|956.2|955.9|955.7|955.5|0
1651760020000|2022-05-05 14:13:40|956.2|955.9|956.1|955.7|956.3|956|956|955.7|3869
1651760030000|2022-05-05 14:13:50|956|955.6|955.9|955.5|956|955.7|955.8|955.5|0
1651760040000|2022-05-05 14:14:00|956|955.6|956.2|956|956.2|956.1|955.9|955.6|625
1651760050000|2022-05-05 14:14:10|956.3|956.1|956.2|955.8|956.6|956.5|956.1|955.8|1789
1651760060000|2022-05-05 14:14:20|956.1|955.7|956.6|956.3|956.7|956.4|955.9|955.6|0
1651760070000|2022-05-05 14:14:30|956.5|956.2|957.7|957.3|957.8|957.7|956.5|956.2|8177
1651760080000|2022-05-05 14:14:40|957.8|957.4|957.1|956.8|957.8|957.4|957.1|956.7|597
1651760090000|2022-05-05 14:14:50|957.2|956.9|957.4|957|957.4|957.3|957.1|956.7|3725
1651760100000|2022-05-05 14:15:00|957.3|956.9|957.3|957|957.4|957|957.1|956.7|245
1651760110000|2022-05-05 14:15:10|957.4|957.1|957.2|956.9|957.5|957.2|957.1|956.9|3145
1651760120000|2022-05-05 14:15:20|957.3|957|957.6|957.3|957.6|957.5|957.2|956.9|3015
1651760130000|2022-05-05 14:15:30|957.5|957.2|956.9|956.6|957.6|957.4|956.8|956.6|17431
1651760140000|2022-05-05 14:15:40|957|956.5|957.6|957.4|957.7|957.4|956.8|956.5|4015
1651760150000|2022-05-05 14:15:50|957.7|957.3|958|957.7|958.1|957.8|957.6|957.3|8
1651760160000|2022-05-05 14:16:00|957.9|957.6|957.6|957.2|958|957.6|957.6|957.2|2096
1651760170000|2022-05-05 14:16:10|957.5|957.1|957.9|957.6|958.1|957.7|957.3|957.1|912
1651760180000|2022-05-05 14:16:20|957.8|957.5|958.1|957.8|958.2|957.8|957.8|957.5|0
1651760190000|2022-05-05 14:16:30|958|957.9|958.7|958.3|958.7|958.3|958|957.9|1022
1651760200000|2022-05-05 14:16:40|958.6|958.4|958.5|958.2|958.8|958.5|958.4|958.2|4046
1651760210000|2022-05-05 14:16:50|958.6|958.3|958|957.8|958.7|958.3|958|957.8|1047
1651760220000|2022-05-05 14:17:00|957.9|957.7|957.7|957.3|957.9|957.7|957.2|956.9|4586
1651760230000|2022-05-05 14:17:10|957.6|957.4|958.2|957.8|958.5|958.3|957.6|957.4|3093
1651760240000|2022-05-05 14:17:20|958.1|957.9|958.4|958.1|958.5|958.1|958.1|957.8|348
1651760250000|2022-05-05 14:17:30|958.5|958|958.2|957.9|958.5|958.1|958|957.9|8226
1651760260000|2022-05-05 14:17:40|958.1|957.8|958.3|958.1|958.4|958.1|957.7|957.5|2736
1651760270000|2022-05-05 14:17:50|958.4|958.2|958.1|957.8|958.5|958.3|958|957.7|3891
1651760280000|2022-05-05 14:18:00|958|957.7|958.5|958.1|958.5|958.2|958|957.7|0
1651760290000|2022-05-05 14:18:10|958.4|957.9|958.5|958.2|958.9|958.6|958.2|957.9|2576
1651760300000|2022-05-05 14:18:20|958.4|958.3|958.9|958.6|959.1|959|958.3|958.3|16121
1651760310000|2022-05-05 14:18:30|958.8|958.5|957.9|957.7|958.8|958.6|957.9|957.7|32154
1651760320000|2022-05-05 14:18:40|958|957.8|957.9|957.7|958.2|957.9|957.9|957.7|4478
1651760330000|2022-05-05 14:18:50|958|957.8|957.8|957.5|958.1|957.8|957.7|957.5|3439
1651760340000|2022-05-05 14:19:00|957.9|957.6|957.7|957.5|957.9|957.7|957.5|957.2|3752
1651760350000|2022-05-05 14:19:10|957.8|957.6|957.8|957.4|957.9|957.7|957.5|957.1|13213
1651760360000|2022-05-05 14:19:20|957.7|957.3|958.3|958|958.5|958.2|957.7|957.3|8779
1651760370000|2022-05-05 14:19:30|958.2|957.9|958.3|958|958.4|958.1|958.1|957.8|0
1651760380000|2022-05-05 14:19:40|958.2|957.9|958.2|957.9|958.2|958|958|957.7|6
1651760390000|2022-05-05 14:19:50|958.1|957.8|958.2|958.1|958.2|958.1|958|957.7|1112
1651760400000|2022-05-05 14:20:00|958.1|958|958.1|957.8|958.3|958|958|957.8|100
1651760410000|2022-05-05 14:20:10|958.2|957.9|958.1|957.8|958.5|958.1|958|957.8|1250
1651760420000|2022-05-05 14:20:20|958.2|957.7|958.1|957.8|958.6|958.4|957.9|957.7|7332
1651760430000|2022-05-05 14:20:30|958.2|957.9|958.1|957.8|958.5|958.2|958|957.8|5586
1651760440000|2022-05-05 14:20:40|958|957.9|957.8|957.7|958.2|957.9|957.8|957.7|17078
1651760450000|2022-05-05 14:20:50|957.9|957.6|957.6|957.2|958|957.6|957.6|957.2|5960
1651760460000|2022-05-05 14:21:00|957.5|957.1|957.7|957.4|957.7|957.6|957.4|957.1|6070
1651760470000|2022-05-05 14:21:10|957.8|957.5|957.4|957.1|958.1|957.7|957.4|957.1|1846
1651760480000|2022-05-05 14:21:20|957.5|957.2|957.9|957.6|958.1|957.8|957.5|957.2|14373
1651760490000|2022-05-05 14:21:30|957.8|957.5|956.7|956.5|957.8|957.5|956.7|956.4|2103
1651760500000|2022-05-05 14:21:40|956.6|956.4|956.8|956.4|956.8|956.5|956.6|956.2|1611
1651760510000|2022-05-05 14:21:50|956.7|956.3|956.5|956.3|956.8|956.5|956.5|956.3|1174
1651760520000|2022-05-05 14:22:00|956.4|956.1|956.4|956.1|956.4|956.3|956.2|956|22274
1651760530000|2022-05-05 14:22:10|956.5|956.2|956.4|956.1|956.8|956.5|956.2|956|7705
1651760540000|2022-05-05 14:22:20|956.5|956.2|956.5|956.1|956.6|956.4|956.3|956.1|4905
1651760550000|2022-05-05 14:22:30|956.4|956|956.2|956|956.6|956.3|956.2|956|0
1651760560000|2022-05-05 14:22:40|956.3|955.9|955.8|955.4|956.3|955.9|955.4|955|10439
1651760570000|2022-05-05 14:22:50|955.9|955.5|955.1|954.9|955.9|955.5|955.1|954.8|1226
1651760580000|2022-05-05 14:23:00|955|954.8|955.5|955.2|955.6|955.2|955|954.7|11059
1651760590000|2022-05-05 14:23:10|955.4|955.1|955.1|954.9|955.6|955.3|955.1|954.8|3083
1651760600000|2022-05-05 14:23:20|955|954.7|954.3|954|955|954.7|954.3|954|3968
1651760610000|2022-05-05 14:23:30|954.2|953.9|953.8|953.4|954.4|954.2|953.6|953.3|6400
1651760620000|2022-05-05 14:23:40|953.9|953.5|953.8|953.6|954.2|954|953.7|953.4|33813
1651760630000|2022-05-05 14:23:50|954|953.7|953.8|953.4|954|953.7|953.3|953.2|5445
1651760640000|2022-05-05 14:24:00|953.7|953.3|953.6|953.3|953.8|953.5|953.4|953.1|20521
1651760650000|2022-05-05 14:24:10|953.5|953.2|953.7|953.5|953.9|953.6|953.3|953|4113
1651760660000|2022-05-05 14:24:20|953.6|953.4|953.7|953.5|953.7|953.5|953.6|953.2|1797
1651760670000|2022-05-05 14:24:30|953.6|953.4|953.5|953.2|953.7|953.4|953.4|953.1|19219
1651760680000|2022-05-05 14:24:40|953.4|953.1|953.2|952.9|953.4|953.1|953.1|952.8|1658
1651760690000|2022-05-05 14:24:50|953.3|953|953|952.9|953.6|953.4|953|952.9|3531
1651760700000|2022-05-05 14:25:00|953.1|953|953.6|953.3|953.6|953.4|953.1|953|6441
1651760710000|2022-05-05 14:25:10|953.5|953.4|953.9|953.5|954|953.7|953.5|953.2|4272
1651760720000|2022-05-05 14:25:20|953.8|953.6|953.6|953.4|954.1|954|953.6|953.2|20524
1651760730000|2022-05-05 14:25:30|953.5|953.3|953.5|953.3|953.5|953.4|953.5|953.3|0
1651760740000|2022-05-05 14:25:40|953.6|953.4|953.7|953.5|953.7|953.5|953.6|953.3|1691
1651760750000|2022-05-05 14:25:50|953.8|953.6|953.8|953.6|954.3|954|953.8|953.5|4920
1651760760000|2022-05-05 14:26:00|953.7|953.5|953.4|953.2|953.8|953.5|953.4|953.1|2282
1651760770000|2022-05-05 14:26:10|953.5|953.3|953.5|953.3|953.8|953.5|953.5|953.1|5827
1651760780000|2022-05-05 14:26:20|953.4|953.2|953.5|953.2|953.8|953.5|953.3|953.1|7495
1651760790000|2022-05-05 14:26:30|953.6|953.3|953.7|953.4|953.8|953.7|953.6|953.2|1385
1651760800000|2022-05-05 14:26:40|953.6|953.3|953.7|953.3|953.7|953.4|953.5|953.2|1745
1651760810000|2022-05-05 14:26:50|953.6|953.4|953.6|953.2|953.8|953.7|953.2|953|20307
1651760820000|2022-05-05 14:27:00|953.5|953.1|953.6|953.3|953.6|953.4|953.5|953.1|3963
1651760830000|2022-05-05 14:27:10|953.7|953.2|953.7|953.4|953.7|953.6|953.6|953.2|2995
1651760840000|2022-05-05 14:27:20|953.8|953.5|953.8|953.5|953.8|953.6|953.8|953.4|2500
1651760850000|2022-05-05 14:27:30|953.9|953.6|954.2|953.9|954.2|954|953.9|953.5|4490
1651760860000|2022-05-05 14:27:40|954.3|954|954.6|954.3|954.8|954.5|954.3|954|7420
1651760870000|2022-05-05 14:27:50|954.5||954.6||954.6||954.5||0
1651760880000|2022-05-05 14:28:00|954.5|954.4|954.7|954.4|954.7|954.4|954.5|954.3|584
1651760890000|2022-05-05 14:28:10|954.6|954.3|954.6|954.4|954.7|954.5|954.5|954.3|5250
1651760900000|2022-05-05 14:28:20|954.7|954.6|954.4|954.1|954.9|954.8|954.3|954|16865
1651760910000|2022-05-05 14:28:30|954.3|954|954.5|954.1|954.8|954.4|954.2|954|3490
1651760920000|2022-05-05 14:28:40|954.4||954.4||954.5||954.3||0
1651760930000|2022-05-05 14:28:50|954.3|954|954.7|954.4|954.7|954.5|954.3|954|4069
1651760940000|2022-05-05 14:29:00|954.6|954.3|954.7|954.4|954.8|954.5|954.6|954.3|0
1651760950000|2022-05-05 14:29:10|954.6|954.3|954.6|954.3|954.7|954.5|954.4|954.1|117
1651760960000|2022-05-05 14:29:20|954.3|954.2|954.3|954|954.4|954.2|954.2|954|4490
1651760970000|2022-05-05 14:29:30|954.2|953.9|953.9|953.5|954.2|953.9|953.7|953.4|6920
1651760980000|2022-05-05 14:29:40|953.8|953.4|954|953.6|954|953.8|953.6|953.3|3705
1651760990000|2022-05-05 14:29:50|953.9|953.7|953.7|953.4|953.9|953.7|953.7|953.4|2881
1651761000000|2022-05-05 14:30:00|953.6|953.3|953.2|952.9|953.6|953.3|953|952.7|13017
1651761010000|2022-05-05 14:30:10|953.3|953|953.4|953.1|953.4|953.2|953.2|952.9|1537
1651761020000|2022-05-05 14:30:20|953.3|953|953.3|953|953.6|953.3|953.3|952.9|0
1651761030000|2022-05-05 14:30:30|953.4|952.9|953.1|952.9|953.6|953.3|952.9|952.6|7663
1651761040000|2022-05-05 14:30:40|953.2|953|954|953.7|954.1|953.7|953.2|953|10774
1651761050000|2022-05-05 14:30:50|953.9|953.6|953.9|953.6|954|953.7|953.5|953.3|1789
1651761060000|2022-05-05 14:31:00|953.8|953.5|953.4|953.2|953.8|953.6|953.4|953.1|855
1651761080000|2022-05-05 14:31:20|953.3|953.1|953.3|953.1|953.3|953.2|953.3|953|0
1651761090000|2022-05-05 14:31:30|953.4|953.3|954|953.7|954|953.7|953.4|953.3|1873
1651761100000|2022-05-05 14:31:40|953.9|953.8|954.4|954|954.6|954.3|953.8|953.6|12133
1651761110000|2022-05-05 14:31:50|954.3|953.9|955.3|955|955.4|955.1|954.3|953.9|8045
1651761120000|2022-05-05 14:32:00|955.2|954.9|955.2|954.9|955.4|955|954.9|954.5|2826
1651761130000|2022-05-05 14:32:10|955.1|954.8|954.4|954.1|955.1|954.8|954.2|953.8|500
1651761140000|2022-05-05 14:32:20|954.3|954|953.7|953.4|954.3|954|953.6|953.3|2565
1651761150000|2022-05-05 14:32:30|953.6|953.3|953.8|953.5|954.1|953.8|952.8|952.5|23178
1651761160000|2022-05-05 14:32:40|953.7|953.4|953.4|953.1|953.9|953.6|953.4|953.1|13641
1651761170000|2022-05-05 14:32:50|953.5|953.2|954.1|953.8|954.1|953.8|953.5|953.2|5839
1651761180000|2022-05-05 14:33:00|954.2|953.7|954.2|953.8|954.4|954.2|954.1|953.7|2195
1651761190000|2022-05-05 14:33:10|954.3|953.9|954.1|953.8|954.4|954.1|953.6|953.5|13562
1651761200000|2022-05-05 14:33:20|954|953.7|953.9|953.6|954.2|953.8|953.8|953.5|3875
1651761210000|2022-05-05 14:33:30|954|953.7|954.2|954|954.2|954|953.9|953.6|4274
1651761220000|2022-05-05 14:33:40|954.3|954.1|953.7|953.4|954.4|954.2|953.4|953.1|8977
1651761230000|2022-05-05 14:33:50|953.8|953.5|953.6|953.3|953.8|953.5|953.2|953|3746
1651761240000|2022-05-05 14:34:00|953.7|953.4|953.5|953.2|954.1|953.7|953.5|953.2|952
1651761250000|2022-05-05 14:34:10|953.6|953.3|953.5|953.2|953.8|953.5|953.4|953.1|2231
1651761260000|2022-05-05 14:34:20|953.6|953.1|953.2|953|953.7|953.4|953.2|953|810
1651761270000|2022-05-05 14:34:30|953.3|953.1|953.2|953|953.9|953.6|953.1|953|2559
1651761280000|2022-05-05 14:34:40|953.3|952.9|953.3|953|953.3|953|952.8|952.7|2975
1651761290000|2022-05-05 14:34:50|953.2|952.9|953.7|953.4|953.8|953.4|953|952.8|1494
1651761300000|2022-05-05 14:35:00|953.8|953.5|953.6|953.3|953.9|953.7|953.5|953.2|1869
1651761310000|2022-05-05 14:35:10|953.7|953.4|953.8|953.5|954|953.8|953.6|953.4|4323
1651761320000|2022-05-05 14:35:20|953.9|953.6|954.6|954.3|954.7|954.4|953.8|953.6|2009
1651761330000|2022-05-05 14:35:30|954.5|954.2|954.5|954.2|954.6|954.3|954.4|954.1|2294
1651761340000|2022-05-05 14:35:40|954.4|954|954|953.7|954.5|954|954|953.7|8
1651761350000|2022-05-05 14:35:50|953.9|953.6|954.2|953.9|954.3|954|953.7|953.5|2763
1651761360000|2022-05-05 14:36:00|954.3|954|954|953.7|954.3|954|953.9|953.6|2355
1651761370000|2022-05-05 14:36:10|953.9|953.6|953.8|953.5|954|953.7|953.6|953.5|2989
1651761380000|2022-05-05 14:36:20|953.7|953.4|952.9|952.6|953.7|953.5|952.9|952.6|8085
1651761390000|2022-05-05 14:36:30|953|952.7|953.1|952.8|953.3|953.1|952.7|952.5|14665
1651761400000|2022-05-05 14:36:40|953|952.7|952.9|952.6|953|952.7|952.8|952.5|664
1651761410000|2022-05-05 14:36:50|953|952.7|953|952.7|953.5|953.2|953|952.7|8751
1651761420000|2022-05-05 14:37:00|953.1|952.6|952.9|952.6|953.2|952.9|952.9|952.6|0
1651761430000|2022-05-05 14:37:10|952.8|952.5|953.4|953.1|953.4|953.1|952.6|952.3|14912
1651761440000|2022-05-05 14:37:20|953.3|953.2|953.5|953.1|953.6|953.3|953.1|952.9|5237
1651761450000|2022-05-05 14:37:30|953.4|953.2|953.6|953.3|953.9|953.6|953.4|953.1|2149
1651761460000|2022-05-05 14:37:40|953.7|953.4|953.9|953.6|954|953.7|953.7|953.4|555
1651761470000|2022-05-05 14:37:50|954|953.7|953.8|953.5|954.3|954|953.7|953.5|7785
1651761480000|2022-05-05 14:38:00|953.7|953.6|953.2|953|954|953.7|953.2|953|13633
1651761490000|2022-05-05 14:38:10|953.1|952.9|953|952.7|953.2|952.9|952.7|952.4|693
1651761500000|2022-05-05 14:38:20|953.1|952.8|952.8|952.5|953.1|952.8|952.7|952.4|1079
1651761510000|2022-05-05 14:38:30|952.9|952.6|953.2|953|953.2|953|952.9|952.6|0
1651761520000|2022-05-05 14:38:40|953.3|953.1|954.3|954|954.3|954.1|953.3|953.1|3016
1651761530000|2022-05-05 14:38:50|954.2|953.9|954.5|954.3|954.6|954.3|954.1|953.8|12000
1651761540000|2022-05-05 14:39:00|954.6|954.2|954.4|954.2|954.6|954.2|954.4|954.1|0
1651761550000|2022-05-05 14:39:10|954.3|954.1|954.2|953.9|954.3|954.1|953.9|953.6|1801
1651761560000|2022-05-05 14:39:20|954.1|953.8|954.2|953.9|954.4|954.2|954|953.7|7324
1651761570000|2022-05-05 14:39:30|954.1|953.8|953.6|953.2|954.2|953.8|953.4|953.1|13035
1651761580000|2022-05-05 14:39:40|953.5|953.3|953.8|953.5|953.9|953.6|953.5|953.2|938
1651761590000|2022-05-05 14:39:50|953.7|953.6|953.7|953.4|953.8|953.6|953.6|953.3|949
1651761600000|2022-05-05 14:40:00|953.6|953.3|953.7|953.3|953.7|953.4|953.4|953.1|1160
1651761610000|2022-05-05 14:40:10|953.8|953.4|954.1|953.8|954.3|954|953.8|953.4|3547
1651761620000|2022-05-05 14:40:20|954|953.6|953.6|953.4|954.1|953.6|953.5|953.2|802
1651761630000|2022-05-05 14:40:30|953.8|953.5|954.1|953.9|954.1|954|953.7|953.5|2407
1651761640000|2022-05-05 14:40:40|954|953.8|954.3|953.9|954.4|954|953.9|953.6|2019
1651761650000|2022-05-05 14:40:50|954.2|954|954|953.7|954.3|954|953.9|953.6|390
1651761660000|2022-05-05 14:41:00|954.1|953.8|954.3|954|954.4|954|954|953.7|4456
1651761670000|2022-05-05 14:41:10|954.4|954.1|954|953.7|954.6|954.5|954|953.7|238
1651761680000|2022-05-05 14:41:20|954.1|953.8|953.9|953.8|954.2|953.9|953.9|953.7|3634
1651761690000|2022-05-05 14:41:30|953.8|953.7|953.8|953.4|954|953.9|953.5|953.2|29073
1651761700000|2022-05-05 14:41:40|953.9|953.5|953.7|953.4|954.3|954.1|953.7|953.4|6468
1651761710000|2022-05-05 14:41:50|953.8|953.5|953.5|953.2|954|953.7|953.5|953.1|3663
1651761720000|2022-05-05 14:42:00|953.4|953.1|953.2|952.8|953.6|953.3|953.1|952.8|0
1651761730000|2022-05-05 14:42:10|953.3|952.9|953.4|953.1|953.6|953.3|953.3|952.9|4098
1651761740000|2022-05-05 14:42:20|953.5|953.2|953.5|953.2|953.6|953.3|953.3|953.1|30
1651761750000|2022-05-05 14:42:30|953.4|953.1|953.7|953.3|953.7|953.4|953.3|953|78
1651761760000|2022-05-05 14:42:40|953.6|953.2|953.6|953.2|953.6|953.3|953.3|953|5789
1651761770000|2022-05-05 14:42:50|953.5|953.1|953.3|953|953.6|953.2|953.2|953|148
1651761780000|2022-05-05 14:43:00||953.1||953.1||953.1||953.1|0
1651761790000|2022-05-05 14:43:10|953.5|953|953.9|953.6|953.9|953.6|953.5|953|3808
1651761800000|2022-05-05 14:43:20|954|953.7|954.5|954.1|954.5|954.2|953.9|953.6|2899
1651761810000|2022-05-05 14:43:30|954.7|954.2|954.9|954.6|954.9|954.6|954.4|954.1|5326
1651761820000|2022-05-05 14:43:40|955|954.5|955.3|954.9|955.7|955.4|954.9|954.5|18097
1651761830000|2022-05-05 14:43:50|955.2|954.8|955|954.6|955.3|954.8|954.8|954.5|4540
1651761840000|2022-05-05 14:44:00|954.9|954.7|955.4|955.1|955.4|955.1|954.7|954.4|20321
1651761850000|2022-05-05 14:44:10|955.3|955|955.4|955|955.6|955.3|955|954.6|797
1651761860000|2022-05-05 14:44:20|955.5|955.1|955.3|955|955.5|955.2|955|954.7|4536
1651761870000|2022-05-05 14:44:30|955.4|955.1|955.1|954.8|955.5|955.1|955|954.7|1894
1651761880000|2022-05-05 14:44:40|955|954.7|955.4|955|955.4|955.2|954.8|954.4|546
1651761890000|2022-05-05 14:44:50|955.3|954.9|955.2|954.9|955.4|955.2|955.1|954.7|7
1651761900000|2022-05-05 14:45:00|955.3|955|955.4|955.1|955.4|955.1|954.8|954.6|1303
1651761910000|2022-05-05 14:45:10|955.3|955.2|955.6|955.4|955.9|955.7|955.3|955.2|24595
1651761920000|2022-05-05 14:45:20|955.7|955.5|955.5|955.3|955.8|955.6|955.5|955.3|660
1651761930000|2022-05-05 14:45:30|955.4|955.2|956.2|955.8|956.4|956.1|955.4|955.1|22595
1651761940000|2022-05-05 14:45:40|956.1|955.7|955.6|955.3|956.1|955.8|955.6|955.3|1639
1651761950000|2022-05-05 14:45:50|955.8|955.2|956.5|956.2|956.5|956.2|955.7|955.2|3096
1651761960000|2022-05-05 14:46:00|956.4|956.1|956.8|956.4|957|956.7|956.2|955.8|2826
1651761970000|2022-05-05 14:46:10|956.7|956.3|956|955.7|956.7|956.3|956|955.6|0
1651761980000|2022-05-05 14:46:20|956.1|955.6|955.7|955.5|956.1|955.6|955.7|955.4|1094
1651761990000|2022-05-05 14:46:30|955.8|955.6|955.8|955.5|956.2|955.9|955.8|955.4|7186
1651762000000|2022-05-05 14:46:40|955.9|955.6|956.3|956|956.4|956.1|955.8|955.5|512
1651762010000|2022-05-05 14:46:50|956.2|955.9|955.9|955.5|956.2|955.9|955.8|955.4|789
1651762020000|2022-05-05 14:47:00|955.8|955.6|955.2|955|956|955.7|955.2|955|578
1651762030000|2022-05-05 14:47:10|955.3|955.1|955.3|955|955.5|955.2|954.9|954.5|15163
1651762040000|2022-05-05 14:47:20|955.2|955.1|954.6|954.3|955.2|955.1|954.6|954.3|15114
1651762050000|2022-05-05 14:47:30|954.5|954.2|954.5|954.2|954.6|954.2|954.3|954|672
1651762060000|2022-05-05 14:47:40|954.4|954.1|953.8|953.5|954.4|954.1|953.7|953.5|21284
1651762070000|2022-05-05 14:47:50|953.7|953.4|953.5|953.1|953.7|953.4|953.2|953|10403
1651762080000|2022-05-05 14:48:00|953.4|953|952.8|952.4|953.4|953.1|952.8|952.4|39160
1651762090000|2022-05-05 14:48:10|952.7|952.3|952.4|952|952.8|952.5|952|951.8|9010
1651762100000|2022-05-05 14:48:20|952.2|952.1|952|951.8|952.9|952.7|952|951.7|43827
1651762110000|2022-05-05 14:48:30|952.1|951.7|951.7|951.3|952.3|952.1|951.6|951.3|27551
1651762120000|2022-05-05 14:48:40|951.8|951.4|951.7|951.4|951.8|951.5|951.6|951.4|80
1651762130000|2022-05-05 14:48:50|951.6|951.3|951.2|951|951.7|951.3|951.2|951|1881
1651762140000|2022-05-05 14:49:00|951.3|950.9|951.3|950.9|951.4|951|950.7|950.4|12502
1651762150000|2022-05-05 14:49:10|951.2|951|951.9|951.5|951.9|951.6|951.2|950.9|5197
1651762160000|2022-05-05 14:49:20|951.8|951.4|951.4|951.1|951.9|951.5|951.2|951|12612
1651762170000|2022-05-05 14:49:30|951.3|951|951.5|951.1|951.8|951.5|951.1|950.9|11253
1651762180000|2022-05-05 14:49:40|951.6|951.2|951.3|951|951.9|951.5|950.9|950.7|9440
1651762190000|2022-05-05 14:49:50|951.4|951.1|951.2|950.9|951.5|951.1|951|950.7|7782
1651762200000|2022-05-05 14:50:00|951.1|950.7|951.1|950.7|951.2|951|951|950.7|1035
1651762210000|2022-05-05 14:50:10|951|950.8|951.3|950.9|951.3|951|951|950.6|1006
1651762220000|2022-05-05 14:50:20|951.2|951|950.8|950.4|951.3|951|950.6|950.3|3462
1651762230000|2022-05-05 14:50:30|950.7|950.3|950.5|950.2|950.7|950.3|950.5|950.2|789
1651762240000|2022-05-05 14:50:40|950.4|950.3|950.7|950.3|950.8|950.6|950.4|950.2|3094
1651762250000|2022-05-05 14:50:50|950.6|950.2|950.5|950.3|950.9|950.6|950.5|950.2|1060
1651762260000|2022-05-05 14:51:00|950.6|950.4|950.9|950.6|951.1|950.8|950.6|950.4|1878
1651762270000|2022-05-05 14:51:10|950.8|950.5|951.3|951|951.3|951|950.6|950.3|0
1651762280000|2022-05-05 14:51:20|951.4|951.1|952.7|952.4|952.8|952.5|951.4|951.1|2421
1651762290000|2022-05-05 14:51:30|952.6|952.3|951.8|951.5|952.6|952.3|951.5|951.1|2072
1651762300000|2022-05-05 14:51:40|951.7|951.4|952.7|952.3|952.7|952.3|951.7|951.4|0
1651762310000|2022-05-05 14:51:50|952.6|952.2|952.3|952.1|953|952.6|952.3|952.1|400
1651762320000|2022-05-05 14:52:00|952.4|952|952.4|952.1|952.5|952.1|951.9|951.7|10018
1651762330000|2022-05-05 14:52:10|952.3|952|952.6|952.3|952.6|952.4|952.2|951.9|0
1651762340000|2022-05-05 14:52:20|952.7|952.4|952.6|952.3|953.1|952.7|952.5|952.2|502
1651762350000|2022-05-05 14:52:30|952.5|952.1|951.9|951.5|952.5|952.2|951.6|951.5|7751
1651762360000|2022-05-05 14:52:40|951.8|951.6|951.9|951.5|952.3|952.1|951.8|951.5|22152
1651762370000|2022-05-05 14:52:50|951.8|951.4|951.2|950.9|951.8|951.4|951.1|950.9|1196
1651762380000|2022-05-05 14:53:00|951.1|951|951.4|951.1|951.9|951.6|951.1|950.9|2083
1651762390000|2022-05-05 14:53:10|951.5|951.2|951.1|950.9|951.7|951.4|951.1|950.9|1419
1651762400000|2022-05-05 14:53:20|951|950.8|950.8|950.6|951.1|950.8|950.7|950.4|692
1651762410000|2022-05-05 14:53:30|950.7|950.5|951|950.7|951.3|950.9|950.5|950.2|3315
1651762420000|2022-05-05 14:53:40|950.9|950.6|951|950.6|951.1|950.8|950.8|950.5|0
1651762430000|2022-05-05 14:53:50|950.9|950.5|950.5|950.3|950.9|950.6|950.5|950.2|845
1651762440000|2022-05-05 14:54:00|950.6|950.4|950.9|950.6|951.2|950.9|950.6|950.4|500
1651762450000|2022-05-05 14:54:10|951|950.7|950.7|950.5|951.2|950.9|950.6|950.3|6
1651762460000|2022-05-05 14:54:20|950.8|950.4|950.6|950.3|951|950.7|950.6|950.3|399
1651762470000|2022-05-05 14:54:30|950.7|950.2|950.9|950.6|950.9|950.6|950.6|950.2|0
1651762480000|2022-05-05 14:54:40|950.8|950.7|951|950.7|951.2|950.8|950.8|950.6|122
1651762490000|2022-05-05 14:54:50|951.1|950.8|951.2|951|951.4|951.1|951|950.7|0
1651762500000|2022-05-05 14:55:00|951.1|951.1|951.6|951.3|951.8|951.5|951.1|951|789
1651762510000|2022-05-05 14:55:10|951.7|951.4|951.9|951.6|952|951.7|951.7|951.2|3508
1651762520000|2022-05-05 14:55:20|952|951.7|952.6|952.3|952.7|952.4|952|951.7|1486
1651762530000|2022-05-05 14:55:30|952.5|952.2|952.6|952.4|953|952.8|952.5|952.2|13038
1651762540000|2022-05-05 14:55:40|952.7|952.5|953|952.7|953.1|952.8|952.7|952.5|6143
1651762550000|2022-05-05 14:55:50|953.1|952.8|952.9|952.7|953.3|953|952.9|952.7|7008
1651762560000|2022-05-05 14:56:00|952.8|952.6|952.4|952.1|953|952.9|952.4|952|20291
1651762570000|2022-05-05 14:56:10|952.5|952.2|952.8|952.5|952.8|952.6|952.4|952.2|5675
1651762580000|2022-05-05 14:56:20|952.7|952.6|951.8|951.6|952.7|952.6|951.7|951.3|18421
1651762590000|2022-05-05 14:56:30|951.7|951.5|951.8|951.5|951.8|951.6|951.6|951.3|569
1651762600000|2022-05-05 14:56:40|951.9|951.6|951.7|951.5|952|951.7|951.7|951.4|348
1651762610000|2022-05-05 14:56:50|951.8|951.6|952|951.7|952.1|951.8|951.8|951.6|348
1651762620000|2022-05-05 14:57:00|952.1|951.8|952.4|952|952.4|952.2|952.1|951.7|5621
1651762630000|2022-05-05 14:57:10|952.3|951.9|951.5|951.1|952.4|952|951.3|951|1336
1651762640000|2022-05-05 14:57:20|951.6|951.2|952.7|952.4|952.7|952.4|951.3|951|4445
1651762650000|2022-05-05 14:57:30|952.6|952.3|951.7|951.4|952.6|952.3|951.7|951.3|1
1651762660000|2022-05-05 14:57:40|951.8|951.5|951.7|951.3|951.9|951.5|951.6|951.3|0
1651762670000|2022-05-05 14:57:50|951.6|951.4|951.9|951.6|952.2|951.8|951.5|951.2|2009
1651762680000|2022-05-05 14:58:00|951.8|951.5|952.2|951.8|952.3|951.9|951.6|951.3|390
1651762690000|2022-05-05 14:58:10|952.3|951.9|952.6|952.2|952.8|952.5|952|951.6|789
1651762700000|2022-05-05 14:58:20|952.7|952.3|952.4|952|952.7|952.4|952.2|951.9|1
1651762710000|2022-05-05 14:58:30|952.3|951.9|952.5|952.2|952.5|952.2|951.8|951.4|434
1651762720000|2022-05-05 14:58:40|952.6|952.1|952.3|951.9|952.6|952.2|952.1|951.8|263
1651762730000|2022-05-05 14:58:50|952.2|952|952.4|952.1|952.5|952.1|952.2|951.9|0
1651762740000|2022-05-05 14:59:00|952.3|952|952.4|952.1|952.5|952.3|952.1|951.9|2143
1651762750000|2022-05-05 14:59:10|952.5|952.2|952.4|952.1|952.8|952.5|952.3|952|3126
1651762760000|2022-05-05 14:59:20|952.5|952.2|952.9|952.6|953|952.7|952.3|952.1|2620
1651762770000|2022-05-05 14:59:30|952.8|952.5|952.8|952.5|953|952.7|952.7|952.3|701
1651762780000|2022-05-05 14:59:40|952.9|952.4|952.8|952.5|952.9|952.6|952.6|952.2|1993
1651762790000|2022-05-05 14:59:50|952.7|952.4|952.4|952.2|952.7|952.4|952.3|952|5053
1651762800000|2022-05-05 15:00:00|952.3|952.1|951.6|951.2|952.3|952.1|951.4|951.1|11115
1651762810000|2022-05-05 15:00:10|951.5|951.3|951.8|951.5|952.2|951.9|951.4|951.3|6404
1651762820000|2022-05-05 15:00:20|951.9|951.6|951.9|951.7|952|951.9|951.8|951.5|1039
1651762830000|2022-05-05 15:00:30|951.8|951.6|951.7|951.4|951.9|951.6|951.7|951.4|0
1651762840000|2022-05-05 15:00:40|951.8|951.5|952.3|952|952.5|952.2|951.7|951.5|5216
1651762850000|2022-05-05 15:00:50|952.4|952.1|952.6|952.2|952.6|952.4|952.4|952.1|2977
1651762860000|2022-05-05 15:01:00|952.5|952.3|952.3|952|952.5|952.3|952.1|951.9|4390
1651762870000|2022-05-05 15:01:10|952.4|952.1|952.6|952.4|952.8|952.5|952.4|952.1|2520
1651762880000|2022-05-05 15:01:20|952.5|952.3|952.4|952.1|952.7|952.3|952.3|952|996
1651762890000|2022-05-05 15:01:30|952.3|952|952.6|952.3|952.6|952.3|952.3|952|194
1651762900000|2022-05-05 15:01:40|952.5|952.2|952.1|951.8|952.8|952.5|951.9|951.5|1519
1651762910000|2022-05-05 15:01:50|952.2|951.7|952.3|952|952.4|952|952|951.7|2329
1651762920000|2022-05-05 15:02:00|952.4|952.1|952.9|952.7|953|952.7|952.4|952.1|3533
1651762930000|2022-05-05 15:02:10|953|952.6|952|951.7|953|952.8|952|951.7|987
1651762940000|2022-05-05 15:02:20|951.9|951.6|951.9|951.6|952|951.7|951.9|951.5|800
1651762950000|2022-05-05 15:02:30|952|951.7|952.3|952|952.3|952.1|951.7|951.4|22899
1651762960000|2022-05-05 15:02:40|952.4|952.1|952.1|951.8|952.4|952.2|952|951.7|6284
1651762970000|2022-05-05 15:02:50|952.2|951.9|951.9|951.6|952.3|951.9|951.5|951.3|14297
1651762980000|2022-05-05 15:03:00|951.8|951.5|952.1|951.7|952.1|951.8|951.6|951.3|13299
1651762990000|2022-05-05 15:03:10|952|951.8|952.4|952|952.4|952.3|952|951.8|0
1651763000000|2022-05-05 15:03:20|952.5|952.1|952.5|952.2|952.6|952.4|952.4|952|9854
1651763010000|2022-05-05 15:03:30|952.4|952.3|951.9|951.5|952.4|952.3|951.7|951.5|10069
1651763020000|2022-05-05 15:03:40|951.8|951.6|951.6|951.3|951.9|951.6|951.6|951.3|516
1651763030000|2022-05-05 15:03:50|951.7|951.4|951.9|951.5|952|951.7|951.6|951.4|1593
1651763040000|2022-05-05 15:04:00|952|951.6|951.1|950.8|952|951.8|951.1|950.8|4030
1651763050000|2022-05-05 15:04:10|951.2|950.9|950.9|950.6|951.3|951|950.9|950.6|0
1651763060000|2022-05-05 15:04:20|951|950.7|951|950.7|951.4|951.1|950.9|950.7|10932
1651763070000|2022-05-05 15:04:30|950.9|950.8|951.5|951.2|951.7|951.3|950.7|950.4|3716
1651763080000|2022-05-05 15:04:40|951.6|951.3|951|950.7|951.7|951.4|951|950.7|10057
1651763090000|2022-05-05 15:04:50|950.9|950.6|950.8|950.5|950.9|950.8|950.7|950.4|615
1651763100000|2022-05-05 15:05:00|950.9|950.6|951|950.6|951.1|950.9|950.9|950.6|15115
1651763110000|2022-05-05 15:05:10|950.9|950.7|951.5|951.2|951.5|951.2|950.8|950.6|2612
1651763120000|2022-05-05 15:05:20|951.6|951.3|951|950.7|951.9|951.8|951|950.7|5775
1651763130000|2022-05-05 15:05:30|950.9|950.6|951.2|950.9|951.3|951|950.8|950.6|4256
1651763140000|2022-05-05 15:05:40|951.3|951|951|950.7|951.6|951.3|950.9|950.7|10871
1651763150000|2022-05-05 15:05:50|951.1|950.8|951|950.7|951.1|950.8|950.8|950.5|535
1651763160000|2022-05-05 15:06:00|950.9|950.8|950.8|950.5|951.1|950.8|950.6|950.4|5605
1651763170000|2022-05-05 15:06:10|950.9|950.6|950.9|950.6|951|950.7|950.7|950.5|5174
1651763180000|2022-05-05 15:06:20|951|950.7|951.1|950.9|951.5|951.2|950.9|950.7|2962
1651763190000|2022-05-05 15:06:30|951|950.8|950.7|950.4|951.1|950.8|950.7|950.4|0
1651763200000|2022-05-05 15:06:40|950.9|950.5|950.9|950.6|951|950.8|950.6|950.4|16926
1651763210000|2022-05-05 15:06:50|951|950.7|950.4|950.2|951.1|950.9|950.3|950|15104
1651763220000|2022-05-05 15:07:00|950.5|950.3|950.5|950.1|950.6|950.4|950.4|950.1|3896
1651763230000|2022-05-05 15:07:10|950.6|950.2|950.7|950.3|950.8|950.5|950.5|950.2|2504
1651763240000|2022-05-05 15:07:20|950.8|950.4|950.6|950.3|950.8|950.6|950.4|950.1|2507
1651763250000|2022-05-05 15:07:30|950.7|950.4|950.3|950.1|950.8|950.5|950.1|950|4720
1651763260000|2022-05-05 15:07:40|950.4|950.2|949.7|949.4|950.4|950.2|949.7|949.4|51842
1651763270000|2022-05-05 15:07:50|949.6|949.2|949.5|949.1|949.9|949.6|949.3|949.1|7078
1651763280000|2022-05-05 15:08:00|949.4|949.2|948.8|948.5|949.5|949.3|948.7|948.4|10742
1651763290000|2022-05-05 15:08:10|948.6|948.4|948.9|948.6|948.9|948.6|948.4|948.3|26510
1651763300000|2022-05-05 15:08:20|949|948.7|948.1|947.8|949|948.7|948.1|947.8|41079
1651763310000|2022-05-05 15:08:30|948|947.7|947.9|947.6|948.3|948|947.8|947.4|20781
1651763320000|2022-05-05 15:08:40|948|947.7|947.9|947.6|948.1|948|947.9|947.6|2005
1651763330000|2022-05-05 15:08:50|947.8|947.5|947.8|947.5|947.9|947.6|947.5|947.1|17071
1651763340000|2022-05-05 15:09:00|947.9|947.6|947.4|947.1|948|947.8|947.4|947|9668
1651763350000|2022-05-05 15:09:10|947.5|947.2|947.3|947|947.5|947.2|947.1|946.9|789
1651763360000|2022-05-05 15:09:20|947.2|946.9|947.3|947.1|947.3|947.2|947|946.7|6808
1651763370000|2022-05-05 15:09:30|947.4|947|947.7|947.5|947.7|947.5|947.4|947|2485
1651763380000|2022-05-05 15:09:40|947.6|947.4|947.3|947|947.7|947.4|946.6|946.3|18562
1651763390000|2022-05-05 15:09:50|947.4|947.1|947.4|947.1|947.6|947.3|947.3|946.9|970
1651763400000|2022-05-05 15:10:00|947.5|947.2|947.1|946.9|947.8|947.4|947.1|946.9|4935
1651763410000|2022-05-05 15:10:10|947.3|947|946.7|946.4|947.4|947.3|946.7|946.4|25656
1651763420000|2022-05-05 15:10:20|946.8|946.3|946.2|945.9|946.8|946.4|946.1|945.9|30022
1651763430000|2022-05-05 15:10:30|946.3|946|946.8|946.4|946.9|946.7|946.3|946|1064
1651763440000|2022-05-05 15:10:40|946.7|946.5|946.9|946.7|946.9|946.7|946.7|946.4|7695
1651763450000|2022-05-05 15:10:50|947|946.8|947.5|947.2|947.5|947.3|947|946.7|3527
1651763460000|2022-05-05 15:11:00|947.4|947.3|947.1|946.9|947.5|947.3|947.1|946.9|441
1651763470000|2022-05-05 15:11:10|947|946.8|946.7|946.4|947|946.8|946.6|946.4|24748
1651763480000|2022-05-05 15:11:20|946.6|946.3|946.3|946|946.6|946.3|946.3|946|3706
1651763490000|2022-05-05 15:11:30|946.4|946.1|946.8|946.5|946.8|946.5|946.4|946.1|4232
1651763500000|2022-05-05 15:11:40|946.7|946.4|946.3|946|947|946.7|946.2|946|5106
1651763510000|2022-05-05 15:11:50|946.2|945.9|946.3|945.9|946.3|946|946|945.8|4156
1651763520000|2022-05-05 15:12:00|946.4|946|946.9|946.6|946.9|946.6|946.2|945.9|8428
1651763530000|2022-05-05 15:12:10|947|946.7|946.6|946.2|947.2|946.9|946.5|946.2|4684
1651763540000|2022-05-05 15:12:20|946.7|946.3|947|946.7|947|946.8|946.5|946.2|1
1651763550000|2022-05-05 15:12:30|946.8|946.6|946.4|946.1|946.9|946.6|946.2|945.9|23913
1651763560000|2022-05-05 15:12:40|946.3|946|946.4|946.1|946.4|946.2|946.2|946|2129
1651763570000|2022-05-05 15:12:50|946.5|946.2|946.4|946.1|946.8|946.5|946.4|946.1|2278
1651763580000|2022-05-05 15:13:00|946.5|946.2|946.1|945.8|946.5|946.2|945.9|945.8|2059
1651763590000|2022-05-05 15:13:10|946|945.9|945.6|945.2|946.2|945.9|945.3|945|35974
1651763600000|2022-05-05 15:13:20|945.5|945.1|945.3|945.1|945.5|945.2|945.3|945.1|2606
1651763610000|2022-05-05 15:13:30|945.4|945.2|945.6|945.4|945.7|945.4|945.3|945|8350
1651763620000|2022-05-05 15:13:40|945.7|945.5|945.6|945.3|945.9|945.7|945.4|945.2|12576
1651763630000|2022-05-05 15:13:50|945.5|945.2|945.6|945.4|945.6|945.4|945.5|945.2|3929
1651763640000|2022-05-05 15:14:00|945.7|945.5|945.6|945.4|945.8|945.5|945.5|945.4|3860
1651763650000|2022-05-05 15:14:10|945.5|945.3|945.9|945.6|945.9|945.6|945.3|945|2625
1651763660000|2022-05-05 15:14:20|945.8|945.5|945.9|945.6|946|945.7|945.7|945.4|0
1651763670000|2022-05-05 15:14:30|946|945.7|946.6|946.4|946.7|946.4|946|945.7|22514
1651763680000|2022-05-05 15:14:40|946.7|946.5|947.2|947|947.4|947.1|946.7|946.5|3716
1651763690000|2022-05-05 15:14:50|947.1|946.9|946.9|946.6|947.2|947|946.8|946.6|5491
1651763700000|2022-05-05 15:15:00|946.8|946.5|946|945.8|946.8|946.5|945.9|945.6|32204
1651763710000|2022-05-05 15:15:10|946.1|945.7|945.4|945.1|946.1|945.7|945.2|945|17849
1651763720000|2022-05-05 15:15:20|945.3|945|945.3|945|945.6|945.4|945.2|945|7125
1651763730000|2022-05-05 15:15:30|945.2|944.9|945.5|945.1|945.5|945.1|944.9|944.6|13576
1651763740000|2022-05-05 15:15:40|945.2|945.2|944.8|944.6|945.5|945.2|944.8|944.5|734
1651763750000|2022-05-05 15:15:50|944.7|944.5|944.8|944.6|945|944.7|944.6|944.3|1582
1651763760000|2022-05-05 15:16:00|944.9|944.5|944.7|944.4|944.9|944.6|944.4|944.2|2231
1651763770000|2022-05-05 15:16:10|944.6|944.2|944.8|944.5|944.9|944.7|944.3|944|15763
1651763780000|2022-05-05 15:16:20|944.7|944.4|944.5|944.3|944.9|944.6|944.5|944.3|2725
1651763790000|2022-05-05 15:16:30|944.4|944.2|944.5|944.2|944.6|944.3|944.3|944.1|2613
1651763800000|2022-05-05 15:16:40|944.6|944.3|944.9|944.7|944.9|944.8|944.5|944.2|3423
1651763810000|2022-05-05 15:16:50|945|944.8|946.1|945.9|946.5|946.1|945|944.7|16606
1651763820000|2022-05-05 15:17:00|946.2|945.8|945.3|945.1|946.2|945.8|945.2|944.9|4482
1651763830000|2022-05-05 15:17:10|945.4|945.2|945.3|945|945.5|945.3|945.3|944.9|962
1651763840000|2022-05-05 15:17:20|945.4|945.1|946|945.8|946|945.8|945.4|945.1|3823
1651763850000|2022-05-05 15:17:30|946.1|945.9|947|946.7|947.1|946.9|946|945.9|558
1651763860000|2022-05-05 15:17:40|947.1|946.8|947.1|946.8|947.2|946.9|946.7|946.4|18122
1651763870000|2022-05-05 15:17:50|947.2|946.9|947.6|947.3|947.8|947.5|947.1|946.8|1334
1651763880000|2022-05-05 15:18:00|947.7|947.4|947.9|947.5|947.9|947.6|947.6|947.3|0
1651763890000|2022-05-05 15:18:10|948|947.6|948.4|948.1|948.4|948.1|947.9|947.6|3232
1651763900000|2022-05-05 15:18:20|948.5|948.2|948.7|948.5|948.9|948.6|948.4|948.1|1515
1651763910000|2022-05-05 15:18:30|948.8|948.3|948.3|948|948.8|948.3|948.2|947.9|12531
1651763920000|2022-05-05 15:18:40|948.2|947.9|948.1|947.8|948.3|948.1|947.9|947.6|4845
1651763930000|2022-05-05 15:18:50|948|947.7|947.4|947.1|948.1|947.7|947.3|947.1|18356
1651763940000|2022-05-05 15:19:00|947.3|947.2|947.4|947.2|947.4|947.2|947.3|947.1|0
1651763950000|2022-05-05 15:19:10|947.3|947.1|947.2|946.9|947.4|947.3|947|946.7|2052
1651763960000|2022-05-05 15:19:20|947.4|947|947.4|947.2|947.4|947.2|947.2|946.9|2008
1651763970000|2022-05-05 15:19:30|947.5|947.1|947.6|947.3|948.1|947.7|947.5|947.1|1075
1651763980000|2022-05-05 15:19:40|947.7|947.4|947.6|947.3|948.1|947.9|947.6|947.2|9917
1651763990000|2022-05-05 15:19:50|947.5|947.2|946.8|946.5|947.5|947.2|946.7|946.3|1350
1651764000000|2022-05-05 15:20:00|946.9|946.6|946.5|946.2|946.9|946.7|946.5|946.2|0
1651764010000|2022-05-05 15:20:10|946.4|946.1|946.4|946.1|946.5|946.2|945.8|945.7|9144
1651764020000|2022-05-05 15:20:20|946.3|946|945.7|945.5|946.4|946.1|945.7|945.5|15303
1651764030000|2022-05-05 15:20:30|945.8|945.6|946.5|946.2|946.6|946.3|945.8|945.5|1987
1651764040000|2022-05-05 15:20:40|946.6|946.1|946.5|946.2|946.8|946.6|946.4|946|9
1651764050000|2022-05-05 15:20:50|946.6|946.1|946|945.7|946.6|946.3|946|945.7|2655
1651764060000|2022-05-05 15:21:00|946.2|945.8|946.2|945.9|946.3|946.1|946|945.7|19036
1651764070000|2022-05-05 15:21:10|946.1|945.8|946.2|945.8|946.2|946|946.1|945.7|1142
1651764080000|2022-05-05 15:21:20|946.1|945.9|946.1|945.8|946.5|946.2|946|945.8|3037
1651764090000|2022-05-05 15:21:30|946|945.6|945.5|945.2|946.1|945.6|945.5|945.2|2829
1651764100000|2022-05-05 15:21:40|945.6|945.3|946.4|946.1|946.6|946.4|945.5|945.1|16707
1651764110000|2022-05-05 15:21:50|946.5|946.2|946|945.7|946.7|946.3|945.8|945.4|1300
1651764120000|2022-05-05 15:22:00|945.9|945.6|946.3|946|946.4|946.1|945.8|945.5|1815
1651764130000|2022-05-05 15:22:10|946.4|946.1|946.9|946.7|946.9|946.7|946.3|946|4542
1651764140000|2022-05-05 15:22:20|946.8|946.6|947|946.7|947|946.7|946.8|946.6|311
1651764150000|2022-05-05 15:22:30|946.9|946.6|946.2|945.9|947|946.7|946.2|945.9|2651
1651764160000|2022-05-05 15:22:40|946.1|945.8|945.7|945.5|946.2|945.9|945.5|945.2|4004
1651764170000|2022-05-05 15:22:50|945.6|945.4|945.7|945.4|945.7|945.6|945.6|945.3|789
1651764180000|2022-05-05 15:23:00|945.8|945.5|945.7|945.3|945.8|945.5|945.4|945.1|12213
1651764190000|2022-05-05 15:23:10|945.6|945.2|945.4|945.1|945.6|945.2|945.2|945|1506
1651764200000|2022-05-05 15:23:20|945.3|945|945.2|945|945.4|945.1|945|944.8|21336
1651764210000|2022-05-05 15:23:30|945.3|944.9|945.7|945.4|946|945.7|945.3|944.9|8872
1651764220000|2022-05-05 15:23:40|945.6|945.5|945.3|945|945.6|945.5|945.1|944.7|1893
1651764230000|2022-05-05 15:23:50|945.2|944.9|945|944.7|945.3|945|944.9|944.6|5371
1651764240000|2022-05-05 15:24:00|945.1|944.8|945|944.7|945.3|945.1|944.9|944.5|8829
1651764250000|2022-05-05 15:24:10|944.9|944.6|944.7|944.5|944.9|944.7|944.6|944.4|5058
1651764260000|2022-05-05 15:24:20|944.6|944.4|944.9|944.7|945|944.7|944.6|944.4|2490
1651764270000|2022-05-05 15:24:30|945|944.6|944.8|944.5|945.1|944.9|944.7|944.4|3411
1651764280000|2022-05-05 15:24:40|944.7|944.4|944.8|944.5|944.9|944.7|944.5|944.4|1099
1651764290000|2022-05-05 15:24:50|944.7|944.6|944.7|944.4|944.9|944.6|944.6|944.4|813
1651764300000|2022-05-05 15:25:00|944.6|944.5|944.5|944.3|945|944.7|944.4|944.2|10079
1651764310000|2022-05-05 15:25:10|944.6|944.2|944.1|944|944.6|944.3|944.1|944|1104
1651764320000|2022-05-05 15:25:20|944|943.9|944.5|944.3|944.6|944.4|944|943.6|7754
1651764330000|2022-05-05 15:25:30|944.7|944.4|944.7|944.4|944.8|944.5|944.6|944.3|95
1651764340000|2022-05-05 15:25:40|944.6|944.5|944.7|944.4|944.8|944.6|944.6|944.4|762
1651764350000|2022-05-05 15:25:50|944.8|944.5|944.4|944.1|944.8|944.6|944.3|944|8339
1651764360000|2022-05-05 15:26:00|944.3|944.2|944.4|944.1|944.5|944.2|944.2|943.9|4110
1651764370000|2022-05-05 15:26:10|944.5|944.2|944.6|944.4|944.8|944.6|944.5|944.2|6411
1651764380000|2022-05-05 15:26:20|944.7|944.5|944.6|944.4|944.9|944.8|944.5|944.3|23349
1651764390000|2022-05-05 15:26:30|944.5|944.3|944.6|944.4|944.6|944.5|944.4|944.3|7456
1651764400000|2022-05-05 15:26:40|944.5|944.3|944.2|944.1|944.6|944.3|944.2|944.1|3377
1651764410000|2022-05-05 15:26:50|944.3|944.2|944.4|944.1|944.5|944.3|944.3|944.1|1826
1651764420000|2022-05-05 15:27:00|944.3|944|944.4|944.1|944.5|944.2|944.2|944|972
1651764430000|2022-05-05 15:27:10|944.3|944.2|944.6|944.4|944.6|944.5|944.3|944.1|4934
1651764440000|2022-05-05 15:27:20|944.5|944.3|944.6|944.4|944.6|944.4|944.4|944.2|1061
1651764450000|2022-05-05 15:27:30|944.5|944.3|944.6|944.3|944.6|944.4|944.5|944.2|7211
1651764460000|2022-05-05 15:27:40|944.5|944.4|944.8|944.5|944.9|944.8|944.5|944.2|15798
1651764470000|2022-05-05 15:27:50|944.7|944.4|944.8|944.6|945|944.8|944.5|944.3|19741
1651764480000|2022-05-05 15:28:00|944.9|944.7|945|944.7|945|944.8|944.8|944.6|138
1651764490000|2022-05-05 15:28:10|945.2|944.8|945.2|945|945.6|945.3|945|944.8|17921
1651764500000|2022-05-05 15:28:20|945.1|944.9|944.7|944.5|945.1|944.9|944.5|944.2|6471
1651764510000|2022-05-05 15:28:30|944.8|944.7|944.4|944|944.9|944.7|944.2|944|15603
1651764520000|2022-05-05 15:28:40|944.3|944.1|944.2|944|944.7|944.6|944.1|943.9|19762
1651764530000|2022-05-05 15:28:50|944.3|943.9|943.9|943.6|944.3|944.2|943.8|943.6|8531
1651764540000|2022-05-05 15:29:00|944.1|943.7|945.3|945|945.4|945|944.1|943.6|16627
1651764550000|2022-05-05 15:29:10|945.4|945.1|945.2|944.9|945.6|945.4|944.9|944.6|10588
1651764560000|2022-05-05 15:29:20|945.3|945|945.7|945.3|945.8|945.5|945.1|944.9|6768
1651764570000|2022-05-05 15:29:30|945.6|945.4|945.4|945.1|945.6|945.5|945.3|945|36761
1651764580000|2022-05-05 15:29:40|945.5|945.2|945.6|945.2|945.9|945.6|945.4|945.1|1584
1651764590000|2022-05-05 15:29:50|945.7|945.3|946.7|946.4|946.8|946.5|945.3|945.1|27297
1651820410000|2022-05-06 07:00:10|936.1|935.4|940|938.6|940|938.6|936|935.4|2797
1651820420000|2022-05-06 07:00:20|939.9|938.7|939.7|938.7|940|938.8|939.7|938.7|0
1651820430000|2022-05-06 07:00:30|939.6|938.5|939.7|938.9|940|939.1|937.9|937.1|13598
1651820440000|2022-05-06 07:00:40|939.8|939|941.8|941.3|942|941.3|939.8|939|16507
1651820450000|2022-05-06 07:00:50|942|941.4|941.2|940.2|942|941.6|940.8|940|8970
1651820460000|2022-05-06 07:01:00|941.3|940.3|940.9|940.2|941.7|940.4|940.9|940.2|1165
1651820470000|2022-05-06 07:01:10|940.8|940.1|939.8|939.2|941|940.2|939.7|939.1|42627
1651820480000|2022-05-06 07:01:20|939.7|939.1|939.9|939.1|939.9|939.5|938.8|938.1|2096
1651820490000|2022-05-06 07:01:30|939.8|939|938.1|937.2|939.9|939.4|938.1|937.2|6293
1651820500000|2022-05-06 07:01:40|938|937.3|940.8|939.9|940.8|939.9|938|937.3|8761
1651820510000|2022-05-06 07:01:50|940.9|940|941.2|940.6|941.4|941.3|940.9|940|7000
1651820520000|2022-05-06 07:02:00|941.1|940.7|940.6|939.9|941.1|940.7|939.7|938.4|1038
1651820530000|2022-05-06 07:02:10|940.5|939.8|940.9|940.2|941.2|940.6|940.3|939.2|4695
1651820540000|2022-05-06 07:02:20|941|940.3|941.4|940.4|941.9|941.2|940.9|940.1|9028
1651820550000|2022-05-06 07:02:30|941.2|940.3|940.9|940.2|941.2|940.5|940.7|940|2346
1651820560000|2022-05-06 07:02:40|940.8|940.1|940|939.1|940.9|940.1|939.1|938.2|12557
1651820570000|2022-05-06 07:02:50|939.9|939|940.1|939.5|940.8|940.1|939.7|938.8|700
1651820580000|2022-05-06 07:03:00|940|939.3|939.7|938.9|940.2|939.3|939.2|938.3|30703
1651820590000|2022-05-06 07:03:10|939.8|939|941.4|940.4|941.7|940.9|939.8|938.9|22716
1651820600000|2022-05-06 07:03:20|941.3|940.5|940.9|940.4|941.4|940.8|940.1|939.2|9696
1651820610000|2022-05-06 07:03:30|941.4|940.5|941.8|941.1|942|941.7|941.4|940.4|78
1651820620000|2022-05-06 07:03:40|941.4|941|941.3|940.6|941.4|941.1|940.4|939.4|358
1651820630000|2022-05-06 07:03:50|941.2|940.5|941.4|941.1|941.4|941.1|940.4|939.5|4372
1651820640000|2022-05-06 07:04:00|941.3|941|941.4|940.5|941.4|941.1|940.8|940|9024
1651820650000|2022-05-06 07:04:10|941.3|940.6|942.4|941.5|942.4|942|940.9|940.3|19759
1651820660000|2022-05-06 07:04:20|942.5|941.6|942.4|941.5|943.3|942.5|941.1|940.3|4444
1651820670000|2022-05-06 07:04:30|942.5|941.6|941.6|941|943.3|942.5|941.1|940.3|333
1651820680000|2022-05-06 07:04:40|941.9|940.9|942.8|941.9|942.8|941.9|941.3|940.5|15358
1651820690000|2022-05-06 07:04:50|942.6|941.8|942.3|941.6|943.2|942.3|941.9|941.3|1209
1651820700000|2022-05-06 07:05:00|942.2|941.7|941.1|940.4|942.3|942|940.9|940.3|6572
1651820710000|2022-05-06 07:05:10|941|940.3|939.1|938.6|941.1|941|939.1|938.5|24127
1651820720000|2022-05-06 07:05:20|939.2|938.7|938.9|938.2|940.2|939.5|938.7|938|2427
1651820730000|2022-05-06 07:05:30|939|938.3|937.1|936.5|939|938.4|936.6|935.9|3383
1651820740000|2022-05-06 07:05:40|937|936.6|937.2|936.7|937.5|936.9|937|936.2|0
1651820750000|2022-05-06 07:05:50|937.3|937.2|939.1|938.4|939.1|938.4|937.2|936.7|7579
1651820760000|2022-05-06 07:06:00|939|938.3|937.4|936.5|939|938.3|936.9|936.1|20261
1651820770000|2022-05-06 07:06:10|937.3|936.4|937|936.1|937.3|936.8|936.4|935.6|4727
1651820780000|2022-05-06 07:06:20|936.9|936.2|939.4|938.8|939.4|938.8|936.6|935.9|7585
1651820790000|2022-05-06 07:06:30|939.3|938.7|937.8|936.9|939.4|938.8|937.4|936.6|7618
1651820800000|2022-05-06 07:06:40|938|937|937.7|937|938.1|937.4|936.3|935.8|42554
1651820810000|2022-05-06 07:06:50|937.6|936.8|937.4|936.9|937.9|937.2|936.7|936.1|6025
1651820820000|2022-05-06 07:07:00|937.6|937|937.7|937|938.1|937.5|937.3|936.5|930
1651820830000|2022-05-06 07:07:10|937.6|936.8|939.2|938.4|939.3|938.7|937.2|936.7|6216
1651820840000|2022-05-06 07:07:20|939.3|938.5|940.4|939.8|940.7|939.9|939.1|938.4|4823
1651820850000|2022-05-06 07:07:30|940.5|939.9|941|940.3|941.3|940.8|940.5|939.9|53173
1651820860000|2022-05-06 07:07:40|940.9|940.2|940.2|939.6|941|940.4|940.2|939.6|1052
1651820870000|2022-05-06 07:07:50|940.4|939.7|940.6|939.9|941.2|940.8|940.4|939.7|4665
1651820880000|2022-05-06 07:08:00|940.5|939.8|940.5|939.9|940.5|939.9|939.4|938.8|3373
1651820890000|2022-05-06 07:08:10|940.3|939.8|940.7|940.1|941|940.4|940.2|939.5|1125
1651820900000|2022-05-06 07:08:20|940.8|940.2|939.1|938.5|940.8|940.2|938.6|938.1|2718
1651820910000|2022-05-06 07:08:30|939|938.4|937.6|937.1|939.1|938.4|937.6|936.9|2796
1651820920000|2022-05-06 07:08:40|937.5|937|936.7|936.2|937.5|937|936.7|936.2|2621
1651820930000|2022-05-06 07:08:50|936.6|935.9|936.4|935.9|937.5|936.8|936.2|935.6|707
1651820940000|2022-05-06 07:09:00|936.5|935.8|938.9|938.3|939.1|938.4|936.5|935.8|1276
1651820950000|2022-05-06 07:09:10|939.1|938.4|939.2|938.6|939.7|939.1|938.7|938.2|354
1651820960000|2022-05-06 07:09:20|939.1|938.5|939.5|938.9|939.5|939.1|938.6|938.1|909
1651820970000|2022-05-06 07:09:30|939.4|938.8|938.1|937.4|939.4|938.8|937.9|937.4|0
1651820980000|2022-05-06 07:09:40|938.2|937.5|935|934.5|938.3|937.6|935|934.3|161430
1651820990000|2022-05-06 07:09:50|935.1|934.6|934.6|934|935.5|934.8|934.1|933.3|70693
1651821000000|2022-05-06 07:10:00|934.5|933.9|934|933.7|935|934.4|933.6|932.8|64613
1651821010000|2022-05-06 07:10:10|933.9|933.6|933.7|933.2|933.9|933.6|933.3|932.8|8685
1651821020000|2022-05-06 07:10:20|933.8|933.1|934.3|933.8|935.3|934.7|933.8|933.1|11733
1651821030000|2022-05-06 07:10:30|934.4|933.9|935|934.5|935.7|935.1|933.9|933.4|20758
1651821040000|2022-05-06 07:10:40|935.1|934.6|935|934.5|935.5|935|934.9|934.4|2283
1651821050000|2022-05-06 07:10:50|935.2|934.6|935.5|935|935.9|935.4|935.1|934.5|200
1651821060000|2022-05-06 07:11:00|935.4|934.8|935|934.5|935.6|935|934.5|934|841
1651821070000|2022-05-06 07:11:10|934.9|934.4|935.2|934.7|935.2|934.7|934.8|934.2|749
1651821080000|2022-05-06 07:11:20|935.1|934.8|935.2|934.7|935.6|935.1|934.9|934.3|1606
1651821090000|2022-05-06 07:11:30|935.3|934.8|935.2|934.6|935.4|935|934.8|934.3|1586
1651821100000|2022-05-06 07:11:40|935.1|934.7|934.6|934.1|935.3|934.9|934.5|934|5737
1651821110000|2022-05-06 07:11:50|934.7|934.2|934.3|933.8|935.4|935|934.1|933.6|1494
1651821120000|2022-05-06 07:12:00|934.2|933.7|933.7|933.2|934.2|933.8|933.5|933.1|1747
1651821130000|2022-05-06 07:12:10|933.6|933.1|934.4|933.9|934.7|934.2|933.6|933.1|4967
1651821140000|2022-05-06 07:12:20|934.3|933.8|934.8|934.2|935.3|934.9|934.1|933.6|11507
1651821150000|2022-05-06 07:12:30|934.7|934.1|934.7|934.1|934.8|934.3|934.4|933.8|0
1651821160000|2022-05-06 07:12:40|934.6|934|936.2|935.8|936.3|935.8|934.5|934|1230
1651821170000|2022-05-06 07:12:50|936.3|935.7|937.5|937|937.7|937.1|936|935.5|7373
1651821180000|2022-05-06 07:13:00|937.4|936.9|936.7|936.2|938|937.5|936.7|936.2|2019
1651821190000|2022-05-06 07:13:10|936.6|936.1|936.3|935.8|936.6|936.1|936|935.4|0
1651821200000|2022-05-06 07:13:20|936.2|935.6|936.3|935.8|936.8|936.5|935.1|934.6|67414
1651821210000|2022-05-06 07:13:30|936.4|935.9|936.7|936.2|937.3|936.8|936.4|935.9|1611
1651821220000|2022-05-06 07:13:40|936.6|936.1|937|936.5|937.1|936.5|936.4|936|400
1651821230000|2022-05-06 07:13:50|937.1|936.6|937.7|937.3|938.1|937.5|937.1|936.5|4655
1651821240000|2022-05-06 07:14:00|937.6|937.2|937.4|936.9|937.8|937.2|937.2|936.6|5413
1651821250000|2022-05-06 07:14:10|937.3|936.8|937.8|937.3|938.1|937.5|937.3|936.8|1802
1651821260000|2022-05-06 07:14:20|937.7|937.2|938.6|938|938.7|938.1|937.6|937.1|207
1651821270000|2022-05-06 07:14:30|938.5|938.1|938|937.4|938.5|938.1|937.6|937.2|1106
1651821280000|2022-05-06 07:14:40|938.2|937.5|939.2|938.7|939.8|939.2|938.2|937.5|3306
1651821290000|2022-05-06 07:14:50|939.3|938.8|940.5|940|940.5|940|939.3|938.8|57192
1651821300000|2022-05-06 07:15:00|940.6|939.9|940.7|940.1|941.2|940.6|939.9|939.7|3452
1651821310000|2022-05-06 07:15:10|940.6|940.2|940.7|940.2|941.2|940.6|940.5|940.2|2630
1651821320000|2022-05-06 07:15:20|940.6|940.1|940.5|939.9|940.7|940.2|939.4|938.9|5516
1651821330000|2022-05-06 07:15:30|940.6|940|941.4|940.9|941.4|941.1|940.5|940|1489
1651821340000|2022-05-06 07:15:40|941.5|941|942.2|941.6|942.2|941.6|941.5|941|237
1651821350000|2022-05-06 07:15:50|942.1|941.5|943|942.4|943.1|942.6|942|941.5|330
1651821360000|2022-05-06 07:16:00|943.1|942.5|944.5|944.1|944.6|944.3|943.1|942.5|2635
1651821370000|2022-05-06 07:16:10|944.4|944|944.3|943.8|944.5|944|944.2|943.7|311
1651821380000|2022-05-06 07:16:20|944.2|943.7|945|944.6|945|944.6|943.8|943.5|17263
1651821390000|2022-05-06 07:16:30|945.2|944.5|944|943.5|945.6|944.9|943.9|943.5|10111
1651821400000|2022-05-06 07:16:40|943.9|943.4|943.9|943.3|943.9|943.4|943.5|942.9|5650
1651821410000|2022-05-06 07:16:50|943.8|943.2|943.9|943.3|944.2|943.6|943.7|943.2|348
1651821420000|2022-05-06 07:17:00|944|943.4|944.1|943.6|944.2|943.6|943.8|943.3|0
1651821430000|2022-05-06 07:17:10|944.2|943.5|944.1|943.7|944.2|943.8|943.9|943.3|300
1651821440000|2022-05-06 07:17:20||943.6||943.8||943.8||943.4|0
1651821450000|2022-05-06 07:17:30|944|943.7|943.7|943.2|944.1|943.7|943.2|942.7|7454
1651821460000|2022-05-06 07:17:40|943.6|943.1|944.1|943.5|944.2|943.8|943.3|942.8|5649
1651821470000|2022-05-06 07:17:50|944|943.4|944.1|943.7|944.2|943.7|943.9|943.4|0
1651821480000|2022-05-06 07:18:00|944|943.8|943|942.6|944|943.9|943|942.5|2977
1651821490000|2022-05-06 07:18:10|942.9|942.5|943.4|942.8|943.5|942.9|942.9|942.4|2914
1651821500000|2022-05-06 07:18:20|943.3|942.7|941.9|941.5|943.3|942.7|941.8|941.4|1504
1651821510000|2022-05-06 07:18:30|942.1|941.6|942.1|941.5|942.8|942.3|942|941.5|10000
1651821520000|2022-05-06 07:18:40|942.2|941.6|941.1|940.6|942.2|941.6|941.1|940.6|2053
1651821530000|2022-05-06 07:18:50|941.2|940.7|941.3|940.9|941.5|941|941.2|940.6|0
1651821540000|2022-05-06 07:19:00|941.4|941|941.7|941.2|942|941.5|941.4|940.9|2650
1651821550000|2022-05-06 07:19:10|941.5|941.1|942.3|941.7|942.7|942.2|941.5|941.1|1490
1651821560000|2022-05-06 07:19:20|942.4|941.8|942|941.5|942.6|942.2|942|941.4|348
1651821570000|2022-05-06 07:19:30|941.9|941.4|942.8|942.2|942.8|942.4|941.8|941.2|990
1651821580000|2022-05-06 07:19:40|942.9|942.3|943.4|942.8|943.4|942.8|942.5|941.9|200
1651821590000|2022-05-06 07:19:50|943.3|942.7|943.1|942.6|943.3|942.7|942.6|942.1|12644
1651821600000|2022-05-06 07:20:00|943|942.5|942.5|942|943|942.6|942.3|941.9|570
1651821610000|2022-05-06 07:20:10|942.6|941.9|942.6|942|943.1|942.5|942.3|941.8|0
1651821620000|2022-05-06 07:20:20|942.5|941.9|941.5|941|942.5|941.9|941.5|940.8|731
1651821630000|2022-05-06 07:20:30|941.4|940.9|941.5|940.9|941.5|940.9|940.9|940.3|426
1651821640000|2022-05-06 07:20:40|941.4|941|941.7|941.2|941.7|941.2|941|940.6|1132
1651821650000|2022-05-06 07:20:50|941.6|941.1|940|939.6|941.6|941.1|940|939.6|6489
1651821660000|2022-05-06 07:21:00|939.9|939.4|939.8|939.4|940.6|940|939.5|939|4281
1651821670000|2022-05-06 07:21:10|939.1|939|940|939.4|940.1|939.6|939.1|939|10600
1651821680000|2022-05-06 07:21:20|940.1|939.5|939.4|939|940.2|939.9|939.4|939|9608
1651821690000|2022-05-06 07:21:30|939.5|939.1|939.7|939.3|939.9|939.4|939.3|939.1|877
1651821700000|2022-05-06 07:21:40|939.3|939.2|939.8|939.3|939.9|939.5|939.2|939|2866
1651821710000|2022-05-06 07:21:50|939.7|939.2|939.6|939.1|939.7|939.2|939.4|939|533
1651821720000|2022-05-06 07:22:00|939.5|939|938.5|938|939.5|939.1|938.5|938|23096
1651821730000|2022-05-06 07:22:10|938.6|938.1|938.6|938.2|939.1|938.7|938.5|938.1|0
1651821740000|2022-05-06 07:22:20|938.5|938|938.8|938.4|938.8|938.4|937.8|937.4|15502
1651821750000|2022-05-06 07:22:30|938.7|938.3|938|937.4|938.7|938.3|937.3|937|4482
1651821760000|2022-05-06 07:22:40|937.9|937.5|938.5|938|938.5|938.1|937.5|937|300
1651821770000|2022-05-06 07:22:50|938.6|938.1|938.3|937.7|938.6|938.2|937.6|937.1|4998
1651821780000|2022-05-06 07:23:00|938.2|937.6|937.6|937.1|938.2|937.7|937.4|936.9|1637
1651821790000|2022-05-06 07:23:10|937.7|937.2|938.5|938.1|938.5|938.1|937.7|937.2|599
1651821800000|2022-05-06 07:23:20|938.4|937.9|938.2|937.7|938.4|937.9|937.9|937.4|216
1651821810000|2022-05-06 07:23:30|938.3|937.8|938|937.6|938.3|937.9|938|937.5|390
1651821820000|2022-05-06 07:23:40|938.1|937.7|938.4|938|938.7|938.1|938.1|937.6|1420
1651821830000|2022-05-06 07:23:50|938.5|938.1|938.5|938|938.9|938.4|938.2|937.6|0
1651821840000|2022-05-06 07:24:00|938.6|938.1|939.1|938.7|939.4|938.9|938.6|938.1|0
1651821850000|2022-05-06 07:24:10|939.2|938.8|939.4|939|939.6|939|939.2|938.7|0
1651821860000|2022-05-06 07:24:20|939.5|939.1|939.7|939.2|939.9|939.4|939.1|938.8|3301
1651821870000|2022-05-06 07:24:30|939.8|939.3|940.2|939.6|940.8|940.4|939.7|939.3|1132
1651821880000|2022-05-06 07:24:40|940.1|939.7|940.1|939.6|940.3|940|939.9|939.4|5411
1651821890000|2022-05-06 07:24:50|940|939.5|939.7|939.1|940.1|939.6|939.5|939.1|0
1651821900000|2022-05-06 07:25:00|939.6|939.2|939.6|939.1|939.9|939.4|939.4|938.9|300
1651821910000|2022-05-06 07:25:10|939.5|939|939.8|939.3|940|939.5|939.3|938.9|897
1651821920000|2022-05-06 07:25:20|939.7|939.2|939.7|939.2|940.1|939.7|939.7|939.2|2395
1651821930000|2022-05-06 07:25:30|939.8|939.3|940.8|940.4|940.8|940.4|939.8|939.3|729
1651821940000|2022-05-06 07:25:40|940.9|940.5|941.8|941.3|942.4|942|940.9|940.5|1616
1651821950000|2022-05-06 07:25:50|941.7|941.4|941|940.5|941.9|941.5|940.9|940.4|301
1651821960000|2022-05-06 07:26:00|941.1|940.6|940.9|940.5|941.2|940.8|940.7|940.2|2200
1651821970000|2022-05-06 07:26:10|941|940.4|941.7|941.3|941.7|941.3|941|940.4|1960
1651821980000|2022-05-06 07:26:20|941.8|941.4|941.2|940.7|941.8|941.4|940.9|940.4|1571
1651821990000|2022-05-06 07:26:30|941.1|940.6|940.7|940.2|941.2|940.8|940.4|939.9|0
1651822000000|2022-05-06 07:26:40|940.6|940.1|939.3|938.7|940.6|940.1|939.3|938.7|3939
1651822010000|2022-05-06 07:26:50|939.2|938.6|939.4|939|940.1|939.7|939.2|938.6|433
1651822020000|2022-05-06 07:27:00|939.3|939.1|939.4|939|939.7|939.2|939.3|939|533
1651822030000|2022-05-06 07:27:10|939.5|939.1|939.5|939|939.5|939.1|938.8|938.5|5476
1651822040000|2022-05-06 07:27:20|939.4|939.1|940|939.6|940|939.6|939.4|939|0
1651822050000|2022-05-06 07:27:30|939.9|939.4|940.2|939.7|940.8|940.2|939.5|939.1|14277
1651822060000|2022-05-06 07:27:40|940.3|939.6|940.4|940|940.8|940.3|940.3|939.6|0
1651822070000|2022-05-06 07:27:50|940.5|940.1|940.2|939.6|940.7|940.3|940.2|939.6|348
1651822080000|2022-05-06 07:28:00|940.3|939.7|940.8|940.4|941.1|940.6|940.2|939.7|13152
1651822090000|2022-05-06 07:28:10|940.9|940.5|940.1|939.6|940.9|940.5|939.8|939.4|0
1651822100000|2022-05-06 07:28:20|940|939.5|939|938.6|940.1|939.6|939|938.4|1977
1651822110000|2022-05-06 07:28:30|938.9|938.5|939.5|939.1|940|939.5|938.9|938.5|348
1651822120000|2022-05-06 07:28:40|939.6|939.2|939.6|939.1|939.6|939.2|939|938.5|4220
1651822130000|2022-05-06 07:28:50|939.5|939|939.8|939.3|940.3|939.9|939.4|939|0
1651822140000|2022-05-06 07:29:00|939.9|939.4|940.7|940.3|940.8|940.4|939.9|939.4|876
1651822150000|2022-05-06 07:29:10|940.8|940.4|940.5|940.2|941.5|941.1|940.5|940.1|3602
1651822160000|2022-05-06 07:29:20|940.4|940.1|940.1|939.7|940.8|940.4|939.9|939.4|2398
1651822170000|2022-05-06 07:29:30|940.3|939.8|940.5|940|940.9|940.4|940.3|939.8|881
1651822180000|2022-05-06 07:29:40|940.6|940.1|940.7|940.3|940.7|940.5|940.4|940|1620
1651822190000|2022-05-06 07:29:50|940.6|940.4|940.7|940.2|940.7|940.4|940.5|940.1|250
1651822200000|2022-05-06 07:30:00|940.6|940.1|939.3|938.8|940.6|940.1|939.2|938.8|1858
1651822210000|2022-05-06 07:30:10|939.2|938.9|939.7|939.3|940.1|939.7|939.2|938.9|3148
1651822220000|2022-05-06 07:30:20|939.6|939.2|938.6|938.2|939.9|939.4|938.6|938.2|15881
1651822230000|2022-05-06 07:30:30|938.5|938.1|937.6|937.2|938.5|938.2|937.6|937.2|9117
1651822240000|2022-05-06 07:30:40|937.7|937.3|937.4|937.1|937.7|937.3|936.5|936.2|1333
1651822250000|2022-05-06 07:30:50|937.5|937.2|936.6|936.2|937.8|937.4|936.5|936.2|1322
1651822260000|2022-05-06 07:31:00|936.5|936.3|936.5|936.2|936.8|936.5|936|935.6|7281
1651822270000|2022-05-06 07:31:10|936.4|936.1|936.4|936|937.2|936.8|936.2|936|1478
1651822280000|2022-05-06 07:31:20|936.3|936.1|936.9|936.5|937.2|936.8|936.3|936.1|2879
1651822290000|2022-05-06 07:31:30|936.8|936.4|936.3|936.1|937|936.6|936.3|935.9|4079
1651822300000|2022-05-06 07:31:40|936.4|936.2|936.5|936.1|936.9|936.5|936.4|936.1|386
1651822310000|2022-05-06 07:31:50|936.4|936.2|936.7|936.3|937.2|936.8|936.1|935.9|7825
1651822320000|2022-05-06 07:32:00|936.6|936.2|936.1|935.7|936.6|936.2|935.7|935.3|214
1651822330000|2022-05-06 07:32:10|936|935.6|936.7|936.3|936.8|936.4|935.9|935.5|1055
1651822340000|2022-05-06 07:32:20|936.6|936.2|937.2|936.8|937.2|936.9|936.6|936.2|5871
1651822350000|2022-05-06 07:32:30|937.3|936.9|938.2|937.7|938.2|937.7|937.3|936.9|2418
1651822360000|2022-05-06 07:32:40|938.1|937.6|937.9|937.4|938.1|937.7|937.7|937.3|609
1651822370000|2022-05-06 07:32:50|937.8|937.3|937.4|937|937.9|937.4|937|936.7|2348
1651822380000|2022-05-06 07:33:00|937.3|936.9|936.6|936.2|937.3|936.9|936.5|936.1|641
1651822390000|2022-05-06 07:33:10|936.5|936.1|933.7|933.3|936.5|936.1|933.1|932.7|19943
1651822400000|2022-05-06 07:33:20|933.8|933.4|933.5|933.1|934.5|934.1|932.8|932.4|7561
1651822410000|2022-05-06 07:33:30|933.6|933.2|933.5|933.1|934.3|933.9|933.4|933.1|1028
1651822420000|2022-05-06 07:33:40|933.4|933|933.8|933.3|934.3|933.9|933|932.8|6957
1651822430000|2022-05-06 07:33:50|933.9|933.4|933.9|933.5|934.3|933.9|933.9|933.4|3478
1651822440000|2022-05-06 07:34:00|933.8|933.4|932.9|932.6|934|933.6|932.8|932.4|4161
1651822450000|2022-05-06 07:34:10|932.8|932.5|932.4|932|933.4|932.9|931.8|931.4|5766
1651822460000|2022-05-06 07:34:20|932.3|931.9|932.1|931.7|932.3|931.9|931.6|931.2|2016
1651822470000|2022-05-06 07:34:30|932.2|931.8|931.9|931.5|932.2|931.8|931.6|931.3|8241
1651822480000|2022-05-06 07:34:40|931.8|931.4|931.5|931.1|932.2|931.8|931.4|931|8150
1651822490000|2022-05-06 07:34:50|931.4|931|931.1|930.8|931.6|931.2|930.9|930.5|4511
1651822500000|2022-05-06 07:35:00|931|930.7|930.6|930.2|931.1|930.7|930.3|930|3136
1651822510000|2022-05-06 07:35:10|930.5|930.1|930.9|930.4|931.2|930.7|930.2|930|11806
1651822520000|2022-05-06 07:35:20|931|930.5|930.6|930.3|931.3|930.9|930.5|930.2|1294
1651822530000|2022-05-06 07:35:30|930.7|930.4|931.2|930.8|931.6|931.3|930.6|930.4|5829
1651822540000|2022-05-06 07:35:40|931.1|930.7|931|930.6|931.2|930.8|930.5|930.2|3029
1651822550000|2022-05-06 07:35:50|931.1|930.7|931.9|931.5|932|931.6|930.9|930.6|11672
1651822560000|2022-05-06 07:36:00|931.8|931.4|931.1|930.8|932.2|931.8|931|930.6|2111
1651822570000|2022-05-06 07:36:10|931|930.7|931.4|931|931.6|931.2|931|930.6|559
1651822580000|2022-05-06 07:36:20|931.3|930.9|930.5|930.1|931.3|930.9|930.4|930|1684
1651822590000|2022-05-06 07:36:30|930.4|930|930.5|930.1|930.5|930.2|929.9|929.4|11123
1651822600000|2022-05-06 07:36:40|930.4|930.2|930.5|930.2|930.5|930.2|930.3|930.1|6375
1651822610000|2022-05-06 07:36:50|930.6|930.1|931|930.6|931.2|930.8|930.6|930.1|8489
1651822620000|2022-05-06 07:37:00|930.9|930.5|930.5|930.2|931.1|930.7|930.4|930.2|1833
1651822630000|2022-05-06 07:37:10|930.6|930.3|930.5|930.1|930.8|930.5|930.2|929.8|7044
1651822640000|2022-05-06 07:37:20|930.4|930|931.9|931.5|931.9|931.5|930.1|929.9|4541
1651822650000|2022-05-06 07:37:30|932|931.6|931.4|931|932.2|931.8|930.9|930.5|9292
1651822660000|2022-05-06 07:37:40|931.5|931.1|932.8|932.4|932.9|932.4|931.5|931.1|4681
1651822670000|2022-05-06 07:37:50|932.9|932.5|932.3|931.9|933.2|932.7|932|931.6|2775
1651822680000|2022-05-06 07:38:00|932.2|932|932.4|932.1|933.3|932.9|931.9|931.5|25685
1651822690000|2022-05-06 07:38:10|932.1|931.8|932.3|932.1|932.8|932.4|931.9|931.6|1571
1651822700000|2022-05-06 07:38:20|932.2|932|931.1|930.7|932.3|932|931|930.6|1555
1651822710000|2022-05-06 07:38:30|931.2|930.8|931.3|930.8|931.8|931.5|931.1|930.7|3080
1651822720000|2022-05-06 07:38:40|931.4|930.9|931.4|931.1|931.9|931.4|931|930.6|2745
1651822730000|2022-05-06 07:38:50|931.5|931.2|931.9|931.5|932|931.6|931.5|931.2|2521
1651822740000|2022-05-06 07:39:00|931.8|931.4|932.2|931.8|932.3|931.9|931.7|931.3|559
1651822750000|2022-05-06 07:39:10|932.3|932.1|931.4|931|932.6|932.2|931.2|930.8|11505
1651822760000|2022-05-06 07:39:20|931.5|931.1|932.2|931.8|932.4|932|931.3|930.9|538
1651822770000|2022-05-06 07:39:30|932.1|931.7|932|931.6|932.7|932.3|932|931.6|0
1651822780000|2022-05-06 07:39:40|931.9|931.5|931.3|930.8|932.2|931.8|931.2|930.8|1643
1651822790000|2022-05-06 07:39:50|931.4|930.9|932.2|931.8|932.2|931.8|931.3|930.9|4781
1651822800000|2022-05-06 07:40:00|932.3|931.9|931.2|930.8|932.4|932|931.2|930.6|2070
1651822810000|2022-05-06 07:40:10|931.3|930.9|931.6|931.2|931.6|931.2|931.2|930.8|1765
1651822820000|2022-05-06 07:40:20|931.5|931.1|931.4|931|931.5|931.1|931.3|930.9|0
1651822830000|2022-05-06 07:40:30|931.5|931.1|930.9|930.6|931.5|931.1|930.8|930.4|680
1651822840000|2022-05-06 07:40:40|931|930.7|931.4|931|931.7|931.3|931|930.7|3011
1651822850000|2022-05-06 07:40:50|931.3|930.9|931.1|930.7|931.3|930.9|930.8|930.4|1516
1651822860000|2022-05-06 07:41:00|931.2|930.8|931.3|930.8|931.7|931.3|931.2|930.8|2117
1651822870000|2022-05-06 07:41:10|931.2|930.7|930.7|930.2|931.2|930.7|930.4|930|4197
1651822880000|2022-05-06 07:41:20|930.6|930.3|930.6|930.4|930.7|930.4|930.4|930|1000
1651822890000|2022-05-06 07:41:30|930.7|930.5|930.9|930.6|931.1|930.8|930.7|930.5|0
1651822900000|2022-05-06 07:41:40|931|930.7|931.5|931.2|931.9|931.6|931|930.7|4842
1651822910000|2022-05-06 07:41:50|931.4|931.1|930.4|930|931.5|931.4|930.4|930|2457
1651822920000|2022-05-06 07:42:00|930.5|930.1|930.7|930.3|931.1|930.7|930.2|930|0
1651822930000|2022-05-06 07:42:10|930.8|930.4|930.7|930.4|931|930.7|930.6|930.3|1557
1651822940000|2022-05-06 07:42:20|930.8|930.5|931|930.6|931.3|931|930.7|930.4|1266
1651822950000|2022-05-06 07:42:30|931.1|930.7|931|930.6|931.2|930.9|930.7|930.4|2143
1651822960000|2022-05-06 07:42:40|930.9|930.5|930.4|929.9|931|930.6|930|929.7|5035
1651822970000|2022-05-06 07:42:50|930.3|929.8|930.3|929.8|930.3|929.8|930|929.8|0
1651822980000|2022-05-06 07:43:00|930.2|929.9|930.5|930.1|930.6|930.2|930.1|929.8|2000
1651822990000|2022-05-06 07:43:10|930.4|930|930|929.6|930.4|930|929.4|929|710
1651823000000|2022-05-06 07:43:20|929.9|929.5|930|929.7|930.2|929.8|929.7|929.4|3230
1651823010000|2022-05-06 07:43:30|929.9|929.8|929.9|929.6|930|929.8|929.8|929.5|2002
1651823020000|2022-05-06 07:43:40|929.8|929.5|929.8|929.5|929.8|929.6|929.4|929|0
1651823030000|2022-05-06 07:43:50|929.9|929.4|929.9|929.5|930.4|930|929.5|929.3|1959
1651823040000|2022-05-06 07:44:00|929.8|929.4|930.6|930.2|930.7|930.4|929.6|929.2|1043
1651823050000|2022-05-06 07:44:10|930.7|930.3|930.5|930.1|930.9|930.5|930.1|929.7|6204
1651823060000|2022-05-06 07:44:20|930.6|930.2|931|930.6|931.2|930.8|930.4|930|1717
1651823070000|2022-05-06 07:44:30|931.1|930.7|931.2|930.9|931.4|931|931|930.6|1346
1651823080000|2022-05-06 07:44:40|931.1|930.8|931.3|930.9|931.5|931.1|930.9|930.6|28
1651823090000|2022-05-06 07:44:50|931.2|930.8|931|930.7|931.4|931.1|930.9|930.6|100
1651823100000|2022-05-06 07:45:00|930.9|930.6|931.7|931.3|931.9|931.5|930.8|930.4|2183
1651823110000|2022-05-06 07:45:10|931.6|931.2|932.1|931.7|932.2|931.9|931.6|931.2|1650
1651823120000|2022-05-06 07:45:20|932.2|931.8|932|931.6|932.3|932|931.8|931.5|8876
1651823130000|2022-05-06 07:45:30|931.9|931.5|932.2|931.8|932.2|931.8|931.7|931.4|945
1651823140000|2022-05-06 07:45:40|932.3|931.9|932.1|931.7|932.4|932|931.7|931.4|0
1651823150000|2022-05-06 07:45:50|932|931.6|931.8|931.4|932|931.6|931.3|930.9|2595
1651823160000|2022-05-06 07:46:00|931.7|931.3|931.6|931.3|932|931.7|931.6|931.2|604
1651823170000|2022-05-06 07:46:10|931.7|931.4|931.8|931.4|932|931.6|931.7|931.3|1698
1651823180000|2022-05-06 07:46:20|931.9|931.5|931.4|931|931.9|931.5|931.1|930.7|1633
1651823190000|2022-05-06 07:46:30|931.3|930.9|931.7|931.5|931.8|931.5|931.3|930.9|0
1651823200000|2022-05-06 07:46:40|931.8|931.4|931.3|931|931.8|931.5|931.2|931|786
1651823210000|2022-05-06 07:46:50|931.4|931.1|931.8|931.5|932|931.6|931.4|931|0
1651823220000|2022-05-06 07:47:00|931.7|931.3|931.7|931.5|931.9|931.6|931.3|931|0
1651823230000|2022-05-06 07:47:10|931.8|931.4|932.3|931.9|932.3|932|931.5|931.1|2128
1651823240000|2022-05-06 07:47:20|932.4|932|932.4|932|932.8|932.5|932.1|931.7|3047
1651823250000|2022-05-06 07:47:30|932.5|932.1|931.9|931.5|932.5|932.2|931.8|931.5|1431
1651823260000|2022-05-06 07:47:40|931.8|931.6|932.5|932.2|932.6|932.2|931.7|931.5|122
1651823270000|2022-05-06 07:47:50|932.6|932.3|932.7|932.3|932.9|932.6|932.4|932.1|1558
1651823280000|2022-05-06 07:48:00|932.6|932.2|932|931.8|932.7|932.3|931.6|931.3|1912
1651823290000|2022-05-06 07:48:10|932.1|931.9|932.3|931.9|932.7|932.3|931.8|931.7|20134
1651823300000|2022-05-06 07:48:20|932.2|931.8|932.2|931.9|932.7|932.4|931.7|931.3|7912
1651823310000|2022-05-06 07:48:30|932.1|931.8|931.8|931.5|932.3|931.9|931.7|931.4|4121
1651823320000|2022-05-06 07:48:40|931.9|931.4|932.4|932|932.4|932|931.7|931.4|0
1651823330000|2022-05-06 07:48:50|932.5|932.1|932.7|932.3|932.7|932.3|932.5|932.1|558
1651823340000|2022-05-06 07:49:00|932.6|932.2|932|931.7|932.6|932.2|932|931.7|537
1651823350000|2022-05-06 07:49:10|932.2|931.6|932.3|932|932.3|932.1|931.9|931.6|3912
1651823360000|2022-05-06 07:49:20|932.2|932.1|932|931.6|932.2|932.1|931.8|931.6|4403
1651823370000|2022-05-06 07:49:30|931.9|931.7|930.8|930.4|932.1|931.7|930.5|930.1|3162
1651823380000|2022-05-06 07:49:40|930.7|930.5|931.1|930.8|931.4|931|930.6|930.2|1260
1651823390000|2022-05-06 07:49:50|931|930.7|931.1|930.7|931.2|930.9|931|930.6|538
1651823400000|2022-05-06 07:50:00|931.2|930.8|930.1|929.7|931.5|931.1|929.8|929.5|3334
1651823410000|2022-05-06 07:50:10|930|929.8|930.4|930|930.4|930.1|930|929.8|911
1651823420000|2022-05-06 07:50:20|930.5|930.1|930.1|929.7|930.5|930.1|929.8|929.4|788
1651823430000|2022-05-06 07:50:30|930|929.8|929.5|929.1|930|929.8|929.4|929.1|704
1651823440000|2022-05-06 07:50:40|929.4|929|928.8|928.4|929.7|929.3|928.7|928.4|6841
1651823450000|2022-05-06 07:50:50|928.7|928.5|928.1|927.8|929|928.7|928.1|927.7|5913
1651823460000|2022-05-06 07:51:00|928.2|927.9|927.7|927.3|928.3|927.9|927.5|927.2|3819
1651823470000|2022-05-06 07:51:10|927.8|927.4|928.4|928.1|928.4|928.1|927.8|927.4|874
1651823480000|2022-05-06 07:51:20|928.5|928.2|928.3|928|928.7|928.3|928.3|928|0
1651823490000|2022-05-06 07:51:30|928.4|928.1|927.7|927.4|928.4|928.1|927.7|927.3|1268
1651823500000|2022-05-06 07:51:40|927.8|927.5|928.4|928|928.7|928.4|927.8|927.5|7654
1651823510000|2022-05-06 07:51:50|928.5|928.1|928.1|927.8|928.6|928.2|927.9|927.8|3412
1651823520000|2022-05-06 07:52:00|928|927.7|928.3|927.9|928.5|928.1|927.9|927.6|0
1651823530000|2022-05-06 07:52:10|928.4|928|929.4|929.1|929.4|929.1|928.4|928|816
1651823540000|2022-05-06 07:52:20|929.5|929.2|929.4|929.3|929.8|929.4|929.4|929|3561
1651823550000|2022-05-06 07:52:30|929.5|929.4|931|930.6|931.2|930.7|929.5|929.4|30115
1651823560000|2022-05-06 07:52:40|930.9|930.5|931.6|931.2|931.8|931.3|930.4|930.1|867
1651823570000|2022-05-06 07:52:50|931.5|931.1|932.8|932.3|932.9|932.4|931.2|930.9|30788
1651823580000|2022-05-06 07:53:00|932.9|932.4|933.8|933.4|934.2|933.7|932.6|932.2|12984
1651823590000|2022-05-06 07:53:10|933.9|933.5|935|934.6|935.4|935|933.8|933.4|3382
1651823600000|2022-05-06 07:53:20|935.1|934.7|934.5|934|935.3|934.9|934.1|933.8|3584
1651823610000|2022-05-06 07:53:30|934.4|933.9|934.4|934|934.7|934.4|933.9|933.5|3311
1651823620000|2022-05-06 07:53:40|934.3|933.9|934.8|934.5|934.8|934.5|934.1|933.8|0
1651823630000|2022-05-06 07:53:50|934.9|934.6|935.7|935.3|935.7|935.3|934.3|934|15041
1651823640000|2022-05-06 07:54:00|935.8|935.4|936.7|936.2|937.2|936.7|935.8|935.3|5356
1651823650000|2022-05-06 07:54:10|936.8|936.3|936.3|935.9|937|936.6|936.1|935.7|2597
1651823660000|2022-05-06 07:54:20|936.2|935.8|935.9|935.5|936.2|935.8|935.2|934.8|2393
1651823670000|2022-05-06 07:54:30|935.8|935.4|936.2|935.8|936.3|936.1|935.7|935.4|3698
1651823680000|2022-05-06 07:54:40|936.3|935.9|936.6|936.2|936.9|936.5|935.8|935.5|6773
1651823690000|2022-05-06 07:54:50|936.5|936.1|936.1|935.8|936.6|936.2|936|935.7|368
1651823700000|2022-05-06 07:55:00|936|935.7|936.2|935.9|936.7|936.3|935.9|935.6|1531
1651823710000|2022-05-06 07:55:10|936.1|935.8|935.4|935|936.5|936.1|935.3|934.9|499
1651823720000|2022-05-06 07:55:20|935.3|934.9|936.1|935.8|936.3|935.9|934.9|934.7|2078
1651823730000|2022-05-06 07:55:30|936|935.7|936.6|936.2|936.6|936.4|935.8|935.3|2759
1651823740000|2022-05-06 07:55:40|936.7|936.3|936.9|936.5|937.5|936.9|936.6|936.2|569
1651823750000|2022-05-06 07:55:50|936.8|936.4|936.8|936.4|937|936.6|936.4|936.1|393
1651823760000|2022-05-06 07:56:00|936.7|936.2|937.5|937.1|937.8|937.6|936.4|936.2|10111
1651823770000|2022-05-06 07:56:10|937.6|937.2|937.3|936.9|937.7|937.3|937.2|936.8|1883
1651823780000|2022-05-06 07:56:20|937.2|936.8|937.3|936.8|937.3|936.9|936.7|936.5|3222
1651823790000|2022-05-06 07:56:30|937.2|936.7|937|936.7|937.9|937.5|936.7|936.6|20911
1651823800000|2022-05-06 07:56:40|936.9|936.6|937.3|936.9|937.3|936.9|936.8|936.5|633
1651823810000|2022-05-06 07:56:50|937.2|936.8|937|936.7|937.8|937.4|937|936.6|5008
1651823820000|2022-05-06 07:57:00|937.2|936.8|937.6|937.2|937.9|937.5|937|936.7|515
1651823830000|2022-05-06 07:57:10|937.7|937.3|937.5|937.1|938.3|938|937.3|937|340
1651823840000|2022-05-06 07:57:20|937.6|937.2|937.1|936.7|938.3|937.9|937|936.7|4898
1651823850000|2022-05-06 07:57:30|937|936.6|937.5|937|937.9|937.5|937|936.6|950
1651823860000|2022-05-06 07:57:40|937.6|937.1|937.1|936.7|937.6|937.3|936.8|936.4|624
1651823870000|2022-05-06 07:57:50|937|936.8|936.9|936.6|937.2|936.8|936.3|936.1|200
1651823880000|2022-05-06 07:58:00|936.8|936.5|937.2|936.8|937.6|937|936.7|936.5|2323
1651823890000|2022-05-06 07:58:10|937.1|936.9|936.8|936.4|937.4|936.9|936.7|936.4|332
1651823900000|2022-05-06 07:58:20|936.7|936.5|937|936.6|937.4|937|936.7|936.4|0
1651823910000|2022-05-06 07:58:30|937.1|936.7|937.7|937.3|938.2|937.8|937.1|936.7|1301
1651823920000|2022-05-06 07:58:40|937.6|937.2|937.8|937.5|937.8|937.5|937|936.6|1361
1651823930000|2022-05-06 07:58:50|937.9|937.6|937.3|936.9|937.9|937.6|936.8|936.2|348
1651823940000|2022-05-06 07:59:00|937.4|936.8|937.3|936.9|937.7|937.2|937.3|936.7|0
1651823950000|2022-05-06 07:59:10|937.4|937|937|936.5|937.4|937|936.8|936.4|534
1651823960000|2022-05-06 07:59:20|937.1|936.6|937.2|936.8|937.4|937|937|936.5|0
1651823970000|2022-05-06 07:59:30|937.1|936.7|937.3|936.9|937.5|937|937|936.5|100
1651823980000|2022-05-06 07:59:40|937.4|937|938.5|938.2|938.6|938.2|937.2|936.9|1632
1651823990000|2022-05-06 07:59:50|938.6|938.1|938.7|938.3|938.8|938.3|938.3|938|668
1651824000000|2022-05-06 08:00:00|938.8|938.4|938.3|937.9|938.9|938.5|937.6|937.2|1110
1651824010000|2022-05-06 08:00:10|938.4|938|938.2|937.8|938.9|938.5|938.2|937.7|2898
1651824020000|2022-05-06 08:00:20|938.1|937.7|938.3|937.9|938.3|937.9|937.8|937.4|1757
1651824030000|2022-05-06 08:00:30|938.4|938|938.3|938|938.8|938.3|938.1|937.7|549
1651824040000|2022-05-06 08:00:40|938.2|937.9|938.7|938.4|938.8|938.4|938.1|937.7|678
1651824050000|2022-05-06 08:00:50|938.8|938.2|937.9|937.6|938.8|938.2|937.7|937.4|817
1651824060000|2022-05-06 08:01:00|938|937.5|938.4|938.1|938.5|938.1|937.8|937.4|1261
1651824070000|2022-05-06 08:01:10|938.5|938.2|939.3|938.9|939.3|939|938.3|937.9|1378
1651824080000|2022-05-06 08:01:20|939.4|939|938|937.6|939.5|939.1|938|937.6|7002
1651824090000|2022-05-06 08:01:30|938.1|937.7|939.5|939.2|939.7|939.3|938|937.7|5171
1651824100000|2022-05-06 08:01:40|939.4|939.1|939.2|938.8|939.4|939.1|938.5|938.1|9965
1651824110000|2022-05-06 08:01:50|939.1|938.7|939.3|938.9|940|939.7|939.1|938.7|13117
1651824120000|2022-05-06 08:02:00|939.2|938.8|939.8|939.4|940.3|940.1|938.3|938.1|177402
1651824130000|2022-05-06 08:02:10|939.9|939.5|939.6|939.4|939.9|939.5|939.2|938.9|1753
1651824140000|2022-05-06 08:02:20|939.7|939.3|939.3|939|939.7|939.6|938.7|938.6|14054
1651824150000|2022-05-06 08:02:30|939.2|938.9|939.2|938.9|939.6|939.2|938.7|938.4|14247
1651824160000|2022-05-06 08:02:40|939.3|939|939.2|938.8|939.4|939.2|939|938.7|7179
1651824170000|2022-05-06 08:02:50|939.1|938.7|938.7|938.3|939.1|938.7|938.5|938.1|2234
1651824180000|2022-05-06 08:03:00|938.6|938.2|938|937.6|938.6|938.2|937.9|937.6|5348
1651824190000|2022-05-06 08:03:10|938.1|937.7|938|937.7|938.3|937.9|938|937.7|1175
1651824200000|2022-05-06 08:03:20|938.1|937.8|938.1|937.7|938.3|938|938|937.7|117
1651824210000|2022-05-06 08:03:30|938.2|937.8|939.6|939.2|939.6|939.2|938.2|937.8|6380
1651824220000|2022-05-06 08:03:40|939.5|939|940.1|939.8|940.5|940.1|939.1|938.7|4387
1651824230000|2022-05-06 08:03:50|940.2|939.9|941.4|941.1|941.6|941.3|940.2|939.9|2263
1651824240000|2022-05-06 08:04:00|941.3|941|941.5|941.2|942|941.6|940.9|940.8|1648
1651824250000|2022-05-06 08:04:10|941.4|941.1|941.2|940.8|941.6|941.3|940.8|940.5|2063
1651824260000|2022-05-06 08:04:20|941.1|940.7|940.7|940.3|941.2|940.8|940.3|939.9|1906
1651824270000|2022-05-06 08:04:30|940.8|940.4|941.3|940.9|941.6|941.3|940.6|940.4|1922
1651824280000|2022-05-06 08:04:40|941.4|941|941.5|941.2|941.9|941.6|940.8|940.6|5365
1651824290000|2022-05-06 08:04:50|941.4|941.1|942.7|942.3|942.9|942.3|941.4|941.1|1821
1651824300000|2022-05-06 08:05:00|942.8|942.4|944.1|943.7|944.4|944.1|942.7|942.3|55393
1651824310000|2022-05-06 08:05:10|944.2|943.8|944.2|943.8|944.6|944.2|943.8|943.4|2260
1651824320000|2022-05-06 08:05:20|944.3|943.9|944.3|943.8|944.5|944.2|943.8|943.6|2465
1651824330000|2022-05-06 08:05:30|944.4|943.9|944.6|944.2|944.9|944.6|944.1|943.9|5115
1651824340000|2022-05-06 08:05:40|944.7|944.3|944.1|943.8|945|944.8|944|943.6|3174
1651824350000|2022-05-06 08:05:50|944|943.7|943.9|943.5|944.4|944|943.6|943.2|14693
1651824360000|2022-05-06 08:06:00|944|943.6|944|943.7|944.1|943.8|943.7|943.3|412
1651824370000|2022-05-06 08:06:10|943.9|943.8|942.1|941.8|944|943.8|942.1|941.7|19664
1651824380000|2022-05-06 08:06:20|942.2|941.7|942.3|941.9|942.5|942.1|941.9|941.5|2388
1651824390000|2022-05-06 08:06:30|942.2|942|942|941.6|942.7|942.3|941.9|941.6|5047
1651824400000|2022-05-06 08:06:40|942.1|941.7|942.9|942.6|942.9|942.6|942.1|941.6|1931
1651824410000|2022-05-06 08:06:50|942.8|942.5|943.5|943.3|943.5|943.4|942.8|942.4|5132
1651824420000|2022-05-06 08:07:00|943.4|943.4|942.9|942.5|943.4|943.4|942.8|942.5|12118
1651824430000|2022-05-06 08:07:10|942.8|942.6|943|942.6|943.2|942.8|942.7|942.5|0
1651824440000|2022-05-06 08:07:20|943.1|942.7|943.9|943.6|944|943.6|943|942.7|31138
1651824450000|2022-05-06 08:07:30|944|943.5|944.6|944.3|944.9|944.4|944|943.5|252
1651824460000|2022-05-06 08:07:40|944.5|944.2|944.8|944.3|944.8|944.4|944.2|943.7|1211
1651824470000|2022-05-06 08:07:50|944.7|944.4|944.8|944.5|944.8|944.6|944.5|944.2|0
1651824480000|2022-05-06 08:08:00|944.9|944.4|946.2|945.8|946.5|946|944.8|944.3|8542
1651824490000|2022-05-06 08:08:10|946.3|945.9|945.8|945.5|946.5|946.2|945.6|945.3|1854
1651824500000|2022-05-06 08:08:20|945.9|945.4|945.8|945.4|946.3|945.9|945.5|945.2|5022
1651824510000|2022-05-06 08:08:30|945.7|945.5|945.5|945.1|945.8|945.5|945.2|944.9|536
1651824520000|2022-05-06 08:08:40|945.6|945.2|944.6|944.2|945.6|945.2|944.4|944.1|1657
1651824530000|2022-05-06 08:08:50|944.5|944.1|944.6|944.2|944.9|944.6|944.4|944.1|2948
1651824540000|2022-05-06 08:09:00|944.7|944.3|944.7|944.4|944.9|944.5|944.4|944.1|139
1651824550000|2022-05-06 08:09:10|944.8|944.5|945.5|945.1|945.6|945.2|944.7|944.4|2106
1651824560000|2022-05-06 08:09:20|945.4|945|945.1|944.7|945.6|945.2|944.8|944.4|6459
1651824570000|2022-05-06 08:09:30|945.2|944.8|945.1|944.7|945.7|945.3|945.1|944.7|2180
1651824580000|2022-05-06 08:09:40|945.2|944.8|945.7|945.4|945.7|945.5|945.2|944.8|5153
1651824590000|2022-05-06 08:09:50|945.9|945.5|946|945.5|946.1|945.8|945.5|945|2962
1651824600000|2022-05-06 08:10:00|946.1|945.6|946.8|946.4|946.9|946.7|946|945.6|3877
1651824610000|2022-05-06 08:10:10|946.9|946.5|946.3|945.9|947|946.8|946.2|945.9|4430
1651824620000|2022-05-06 08:10:20|946.4|946|946.5|946.1|946.7|946.3|946.2|946|2323
1651824630000|2022-05-06 08:10:30|946.4|946|946.4|945.9|946.6|946.1|945.9|945.7|4476
1651824640000|2022-05-06 08:10:40|946.3|946|945.8|945.5|946.6|946.2|945.5|945.1|2050
1651824650000|2022-05-06 08:10:50|945.7|945.4|945.3|945|946|945.6|945.3|944.9|2249
1651824660000|2022-05-06 08:11:00|945.4|945.1|945.4|945|945.5|945.1|944.9|944.7|2369
1651824670000|2022-05-06 08:11:10|945.3|944.9|945.4|945|945.7|945.3|945.2|944.9|0
1651824680000|2022-05-06 08:11:20|945.3|944.9|944.9|944.5|945.3|944.9|944.7|944.3|3194
1651824690000|2022-05-06 08:11:30|945|944.6|944.4|944|945.1|944.8|944.2|944|1970
1651824700000|2022-05-06 08:11:40|944.3|943.9|944.8|944.5|944.9|944.5|944.2|943.8|1200
1651824710000|2022-05-06 08:11:50|944.9|944.6|945.2|944.8|945.2|944.8|944.3|944.2|11834
1651824720000|2022-05-06 08:12:00|945.3|944.9|945.1|944.7|946|945.6|944.9|944.7|4284
1651824730000|2022-05-06 08:12:10|945.3|944.8|945.6|945.3|945.9|945.5|945.3|944.8|2217
1651824740000|2022-05-06 08:12:20|945.7|945.4|945.3|944.9|946.1|945.7|945.2|944.8|1500
1651824750000|2022-05-06 08:12:30|945.4|945|945.7|945.3|945.7|945.3|945|944.6|3212
1651824760000|2022-05-06 08:12:40|945.6|945.2|945.9|945.5|946.1|945.7|945.6|945.2|913
1651824770000|2022-05-06 08:12:50|945.8|945.4|945.5|945.2|945.9|945.4|945.5|945.1|300
1651824780000|2022-05-06 08:13:00|945.6|945.3|945.9|945.6|946.1|945.7|945.5|945.1|10379
1651824790000|2022-05-06 08:13:10|946|945.5|945.4|945.1|946|945.5|945.2|945|1133
1651824800000|2022-05-06 08:13:20|945.5|945.2|945.6|945.3|945.9|945.5|945.4|945.1|854
1651824810000|2022-05-06 08:13:30|945.7|945.2|945.2|945|945.7|945.3|945.1|944.8|33885
1651824820000|2022-05-06 08:13:40|945.1|944.9|945.1|944.9|945.1|944.9|944.7|944.3|3649
1651824830000|2022-05-06 08:13:50|945.2|945|945.1|944.8|945.4|945.1|945|944.6|5108
1651824840000|2022-05-06 08:14:00|945|944.7|944.8|944.5|945|944.7|944.4|944.1|1779
1651824850000|2022-05-06 08:14:10|944.9|944.6|944.9|944.6|945.4|945|944.8|944.4|5079
1651824860000|2022-05-06 08:14:20|945|944.7|944.9|944.5|945.1|944.8|944.2|944.1|4614
1651824870000|2022-05-06 08:14:30|945|944.6|944.8|944.5|945.1|944.8|944.7|944.4|352
1651824880000|2022-05-06 08:14:40|944.9|944.6|944.7|944.4|945|944.8|944.6|944.3|858
1651824890000|2022-05-06 08:14:50|944.6|944.5|945|944.7|945.2|945.1|944.6|944.4|3740
1651824900000|2022-05-06 08:15:00|944.9|944.6|944.5|944.2|944.9|944.6|944.4|944.2|1128
1651824910000|2022-05-06 08:15:10|944.4|944.1|944.2|943.9|944.6|944.2|944.2|943.8|3975
1651824920000|2022-05-06 08:15:20|944.1|943.8|944.1|943.8|944.1|943.8|943.5|943.1|1029
1651824930000|2022-05-06 08:15:30|944.2|943.7|943.7|943.5|944.2|943.8|943.7|943.3|4649
1651824940000|2022-05-06 08:15:40|943.6|943.4|943.1|942.7|943.8|943.4|943|942.6|3386
1651824950000|2022-05-06 08:15:50|943.2|942.8|943.1|942.8|943.3|942.9|943|942.7|3185
1651824960000|2022-05-06 08:16:00|943.2|942.9|943.2|943|943.2|943.1|943.1|942.8|742
1651824970000|2022-05-06 08:16:10|943.4|943.1|943.3|942.9|943.5|943.2|943|942.7|4414
1651824980000|2022-05-06 08:16:20|943.2|942.8|942.7|942.3|943.3|942.8|942.3|942|18050
1651824990000|2022-05-06 08:16:30|942.6|942.4|942.9|942.5|943|942.7|942.6|942.3|2584
1651825000000|2022-05-06 08:16:40|942.8|942.6|943|942.6|943.1|942.8|942.7|942.3|531
1651825010000|2022-05-06 08:16:50|942.9|942.5|943|942.6|943|942.6|942.7|942.4|1274
1651825020000|2022-05-06 08:17:00|942.9|942.5|942.5|942.3|942.9|942.5|942.4|942.3|2277
1651825030000|2022-05-06 08:17:10|942.3|942.2|942.4|942|942.5|942.2|942.3|942|1698
1651825040000|2022-05-06 08:17:20|942.3|941.9|942|941.6|942.3|941.9|941.8|941.4|1000
1651825050000|2022-05-06 08:17:30|941.9|941.5|941.5|941.1|941.9|941.5|941.5|941.1|143
1651825060000|2022-05-06 08:17:40|941.4|941|941.3|941|941.4|941|940.9|940.6|532
1651825070000|2022-05-06 08:17:50|941|940.9|941|940.6|941.3|940.9|941|940.6|35
1651825080000|2022-05-06 08:18:00|940.9|940.5|940.7|940.4|941.3|941|940.6|940.3|2553
1651825090000|2022-05-06 08:18:10|940.8|940.5|940.7|940.4|940.8|940.5|940.6|940.2|256
1651825100000|2022-05-06 08:18:20|940.6|940.3|940.6|940.3|940.6|940.3|939.7|939.5|6195
1651825110000|2022-05-06 08:18:30|940.7|940.4|941.7|941.3|941.8|941.5|940.7|940.4|1501
1651825120000|2022-05-06 08:18:40|941.6|941.2|943.6|943.3|943.7|943.4|941.5|941.1|10127
1651825130000|2022-05-06 08:18:50|943.7|943.4|943.1|942.7|943.9|943.4|943.1|942.6|2170
1651825140000|2022-05-06 08:19:00|943.3|942.8|945|944.6|945.4|945|943.3|942.8|9417
1651825150000|2022-05-06 08:19:10|944.9|944.5|946.2|945.8|946.3|946|944.9|944.4|6956
1651825160000|2022-05-06 08:19:20|946.1|945.7|947.7|947.3|947.7|947.5|946.1|945.7|38819
1651825170000|2022-05-06 08:19:30|948.1|947.4|948|947.6|948.9|948.5|947.9|947.4|28468
1651825180000|2022-05-06 08:19:40|948.1|947.7|948.4|948|948.5|948.1|947.7|947.3|6433
1651825190000|2022-05-06 08:19:50|948.5|948.1|948.7|948.4|948.8|948.5|948.4|948|4790
1651825200000|2022-05-06 08:20:00|948.8|948.5|949.3|949|949.7|949.3|948.8|948.5|13177
1651825210000|2022-05-06 08:20:10|949.2|949.1|948.7|948.3|949.2|949.2|948.5|948.1|4414
1651825220000|2022-05-06 08:20:20|948.8|948.4|949.1|948.9|949.3|949.1|948.8|948.4|2262
1651825230000|2022-05-06 08:20:30|949|948.8|948.8|948.3|949.2|948.8|948.8|948.3|1917
1651825240000|2022-05-06 08:20:40|948.7|948.2|948.6|948.2|948.7|948.4|948.4|948|793
1651825250000|2022-05-06 08:20:50|948.5|948.1|949.1|948.7|949.3|948.9|948.2|947.8|4244
1651825260000|2022-05-06 08:21:00|949.2|948.8|948.5|948.1|949.2|948.9|948.4|948|2355
1651825270000|2022-05-06 08:21:10|948.4|948|948.4|948|948.5|948.1|948.1|947.7|1788
1651825280000|2022-05-06 08:21:20|948.5|948.1|948.4|948|948.5|948.2|948.1|947.7|3543
1651825290000|2022-05-06 08:21:30|948.3|948.1|948.3|947.9|948.4|948.2|948.1|947.7|2817
1651825300000|2022-05-06 08:21:40|948.2|948|947.8|947.4|948.2|948|947.5|947|2305
1651825310000|2022-05-06 08:21:50|947.9|947.5|947.8|947.5|948.1|947.7|947.8|947.4|0
1651825320000|2022-05-06 08:22:00|947.9|947.6|948.5|948.2|948.6|948.2|947.9|947.6|9398
1651825330000|2022-05-06 08:22:10|948.2|948.1|947.8|947.4|948.5|948.1|947.7|947.3|4367
1651825340000|2022-05-06 08:22:20|947.7|947.3|947.8|947.5|948.1|947.7|947.6|947.3|4461
1651825350000|2022-05-06 08:22:30|947.9|947.4|947.9|947.6|948.5|948.1|947.9|947.4|1098
1651825360000|2022-05-06 08:22:40|947.8|947.5|947.7|947.3|947.9|947.5|947.4|947.1|837
1651825370000|2022-05-06 08:22:50|947.6|947.2|947.2|946.9|948|947.6|947.2|946.8|14154
1651825380000|2022-05-06 08:23:00|947.3|947|947.8|947.4|948.1|947.8|947.3|947|2714
1651825390000|2022-05-06 08:23:10|947.9|947.5|948.2|947.8|948.3|947.9|947.9|947.5|2186
1651825400000|2022-05-06 08:23:20|948.1|947.7|948|947.6|948.2|947.8|947.8|947.5|549
1651825410000|2022-05-06 08:23:30|947.9|947.4|947.9|947.5|947.9|947.5|947.4|947|4261
1651825420000|2022-05-06 08:23:40|948|947.6|948.1|947.7|948.1|947.8|947.5|947.1|464
1651825430000|2022-05-06 08:23:50|948.2|947.8|948.2|947.9|948.5|948.1|948.1|947.8|0
1651825440000|2022-05-06 08:24:00|948.3|948|947.7|947.3|948.4|948.1|947.6|947.2|4643
1651825450000|2022-05-06 08:24:10|947.6|947.4|947.6|947.2|948|947.7|947.4|947.1|8298
1651825460000|2022-05-06 08:24:20|947.7|947.3|947.7|947.3|948|947.7|947.6|947.3|8000
1651825470000|2022-05-06 08:24:30|947.8|947.4|947.7|947.4|947.9|947.5|947.4|947.2|2313
1651825480000|2022-05-06 08:24:40|947.6|947.3|946.9|946.5|947.6|947.3|946.8|946.3|7276
1651825490000|2022-05-06 08:24:50|947|946.6|947.7|947.3|947.7|947.3|947|946.6|0
1651825500000|2022-05-06 08:25:00|947.8|947.4|948|947.7|948.4|948.1|947.6|947.2|10478
1651825510000|2022-05-06 08:25:10|947.9|947.6|948.9|948.5|949.1|948.8|947.9|947.5|6734
1651825520000|2022-05-06 08:25:20|948.8|948.6|949.3|949|949.6|949.3|948.7|948.4|1611
1651825530000|2022-05-06 08:25:30|949.2|949.1|949.2|949|949.8|949.4|949.1|948.7|12324
1651825540000|2022-05-06 08:25:40|949.3|948.9|948.7|948.3|949.4|949.1|948.5|948.1|845
1651825550000|2022-05-06 08:25:50|948.8|948.4|948.7|948.4|948.8|948.5|948.6|948.2|354
1651825560000|2022-05-06 08:26:00|948.8|948.5|948.3|947.9|949.2|948.8|948.2|947.8|4462
1651825570000|2022-05-06 08:26:10|948.2|947.8|947.9|947.6|948.2|947.8|947.6|947.2|1296
1651825580000|2022-05-06 08:26:20|947.8|947.4|947.2|946.8|947.8|947.4|947.1|946.7|577
1651825590000|2022-05-06 08:26:30|947.1|946.9|947.2|946.8|947.2|946.9|947.1|946.8|0
1651825600000|2022-05-06 08:26:40|947.1|946.7|947.5|947.1|947.6|947.2|946.9|946.5|1629
1651825610000|2022-05-06 08:26:50|947.4|947|947.1|946.8|947.4|947|946.8|946.4|7767
1651825620000|2022-05-06 08:27:00|947.2|946.9|947.2|946.8|947.3|947.2|947.1|946.8|618
1651825630000|2022-05-06 08:27:10|947.3|946.9|946.5|946.1|947.3|946.9|946.5|946.1|12497
1651825640000|2022-05-06 08:27:20|946.4|946|945.6|945.2|946.4|946|945.5|945.1|3937
1651825650000|2022-05-06 08:27:30|945.8|945.3|946.3|946|946.3|946.1|945.8|945.3|1345
1651825660000|2022-05-06 08:27:40|946.2|945.9|946.2|945.8|946.3|946|946|945.7|5078
1651825670000|2022-05-06 08:27:50|946.1|945.9|946.2|945.8|946.2|945.9|946.1|945.7|202
1651825680000|2022-05-06 08:28:00|946.3|945.9|946.7|946.4|946.8|946.4|946.3|945.9|10855
1651825690000|2022-05-06 08:28:10|946.6|946.3|946.9|946.5|946.9|946.5|946.5|946.2|486
1651825700000|2022-05-06 08:28:20|947|946.6|947.5|947.1|947.6|947.1|947|946.6|817
1651825710000|2022-05-06 08:28:30|947.4|947|946.8|946.5|947.4|947|946.8|946.3|1525
1651825720000|2022-05-06 08:28:40|946.7|946.4|946.6|946.2|946.8|946.4|946.2|945.8|5910
1651825730000|2022-05-06 08:28:50|946.7|946.3|946.9|946.7|947.3|947|946.6|946.3|15090
1651825740000|2022-05-06 08:29:00|946.8|946.6|947.2|946.8|947.2|946.9|946.6|946.1|3994
1651825750000|2022-05-06 08:29:10|947.3|946.9|947.4|947|947.6|947.1|947.3|946.9|1597
1651825760000|2022-05-06 08:29:20|947.6|947.1|947.7|947.4|947.8|947.5|947.6|947.1|557
1651825770000|2022-05-06 08:29:30|947.8|947.5|948.2|947.7|948.4|948|947.8|947.5|2547
1651825780000|2022-05-06 08:29:40|948.3|947.8|948.3|947.9|948.3|947.9|948.3|947.8|0
1651825790000|2022-05-06 08:29:50|948.2|947.7|948.2|947.9|948.4|948.1|947.7|947.3|12519
1651825800000|2022-05-06 08:30:00|948.3|947.7|947.9|947.6|948.3|947.8|947.8|947.3|661
1651825810000|2022-05-06 08:30:10|948|947.5|948.9|948.5|949|948.6|948|947.5|1455
1651825820000|2022-05-06 08:30:20|948.8|948.6|949.1|948.6|949.2|949|948.8|948.4|6091
1651825830000|2022-05-06 08:30:30|949|948.5|948.8|948.5|949|948.6|948.8|948.4|0
1651825840000|2022-05-06 08:30:40|948.7|948.4|948.5|948.2|948.8|948.5|948.5|948.1|1117
1651825850000|2022-05-06 08:30:50|948.4|948.1|948.5|948.1|948.6|948.1|948|947.6|2237
1651825860000|2022-05-06 08:31:00|948.4|948.2|948.9|948.6|949.2|948.7|948.4|948.2|1592
1651825870000|2022-05-06 08:31:10|949|948.7|949.2|948.8|949.4|949|949|948.6|72
1651825880000|2022-05-06 08:31:20|949.3|948.9|949.2|948.8|949.4|949|949.1|948.7|0
1651825890000|2022-05-06 08:31:30|949.3|948.9|948.7|948.4|949.3|948.9|948.7|948.4|0
1651825900000|2022-05-06 08:31:40|948.8|948.5|949|948.6|949|948.6|948.7|948.4|45
1651825910000|2022-05-06 08:31:50|948.9|948.5|949|948.7|949.2|948.9|948.9|948.5|14
1651825920000|2022-05-06 08:32:00|949.1|948.8|949.2|948.8|949.5|949.2|948.7|948.3|5244
1651825930000|2022-05-06 08:32:10|949.1|948.7|949.6|949.2|949.9|949.5|948.4|948|4547
1651825940000|2022-05-06 08:32:20|949.5|949.1|949.6|949.2|949.7|949.3|949.1|948.7|5298
1651825950000|2022-05-06 08:32:30|949.5|949.1|949.6|949.1|949.6|949.4|949.2|948.8|10417
1651825960000|2022-05-06 08:32:40|949.5|949|949.5|949.2|949.6|949.3|949.4|948.9|1989
1651825970000|2022-05-06 08:32:50|949.4|949.3|949.2|948.9|949.5|949.3|949.2|948.8|1251
1651825980000|2022-05-06 08:33:00|949.1|948.8|949.5|949.1|950|949.7|949|948.7|6173
1651825990000|2022-05-06 08:33:10|949.6|949.2|949.2|948.9|949.6|949.4|949.1|948.7|2064
1651826000000|2022-05-06 08:33:20|949.1|948.7|948.7|948.4|949.1|948.7|948.6|948.4|2550
1651826010000|2022-05-06 08:33:30|948.6|948.3|948.6|948.2|948.8|948.4|948.4|948|3786
1651826020000|2022-05-06 08:33:40|948.7|948.3|948.9|948.7|949.1|948.8|948.7|948.3|4688
1651826030000|2022-05-06 08:33:50|948.8|948.6|948.7|948.3|948.9|948.6|948.3|948.1|2103
1651826040000|2022-05-06 08:34:00|948.8|948.4|948.5|948.2|949.2|948.8|948.5|948.1|1090
1651826050000|2022-05-06 08:34:10|948.7|948.3|948.8|948.4|948.9|948.5|948.7|948.3|202
1651826060000|2022-05-06 08:34:20|948.7|948.3|948.4|948.1|948.8|948.3|948.3|948|1240
1651826070000|2022-05-06 08:34:30|948.3|948|947.5|947.2|948.3|948|947.5|947.2|2758
1651826080000|2022-05-06 08:34:40|947.4|947.1|948.1|947.7|948.3|947.9|947.1|946.9|18043
1651826090000|2022-05-06 08:34:50|948|947.6|947.9|947.6|948|947.7|947.5|947.2|8776
1651826100000|2022-05-06 08:35:00|948|947.5|947.5|947.1|948|947.5|947.1|946.7|2675
1651826110000|2022-05-06 08:35:10|947.4|947.2|947.2|946.8|947.4|947.3|947.1|946.7|110
1651826120000|2022-05-06 08:35:20|947.3|946.9|947.2|946.8|947.4|947|947|946.8|4281
1651826130000|2022-05-06 08:35:30|947.1|946.7|946.8|946.5|947.2|946.9|946.5|946.2|1578
1651826140000|2022-05-06 08:35:40|946.9|946.6|946.7|946.6|947.1|946.7|946.7|946.3|86
1651826150000|2022-05-06 08:35:50|946.8|946.4|946.8|946.5|946.9|946.6|946.6|946.3|12816
1651826160000|2022-05-06 08:36:00|946.9|946.6|947.2|947|947.2|947|946.8|946.4|4233
1651826170000|2022-05-06 08:36:10|947.1|946.9|947.2|946.9|947.2|947|947|946.6|0
1651826180000|2022-05-06 08:36:20|947.1|946.8|947.1|946.8|947.6|947.3|947|946.6|6878
1651826190000|2022-05-06 08:36:30|947|946.7|946.6|946.2|947.1|946.8|946.5|946.1|1236
1651826200000|2022-05-06 08:36:40|946.7|946.3|946.9|946.5|947.3|946.9|946.7|946.3|561
1651826210000|2022-05-06 08:36:50|947|946.6|947.4|947.1|947.6|947.4|947|946.6|2569
1651826220000|2022-05-06 08:37:00|947.5|947.2|948.1|947.7|948.1|947.8|947.5|947.1|421
1651826230000|2022-05-06 08:37:10|948|947.6|948.2|947.8|948.3|948.1|948|947.6|2691
1651826240000|2022-05-06 08:37:20|948.3|947.9|948|947.6|948.3|947.9|948|947.6|253
1651826250000|2022-05-06 08:37:30|948.1|947.7|947.5|947.2|948.1|947.7|947.4|947.2|0
1651826260000|2022-05-06 08:37:40|947.4|947|947.1|946.8|947.6|947.3|947|946.7|2518
1651826270000|2022-05-06 08:37:50|947.2|946.7|947.2|946.9|947.2|947|947.1|946.7|3524
1651826280000|2022-05-06 08:38:00|947.1|946.8|947.3|946.9|947.5|947.2|947|946.6|1054
1651826290000|2022-05-06 08:38:10|947.2|946.8|947.4|947|947.4|947|947|946.6|264
1651826300000|2022-05-06 08:38:20|947.5|947.1|947|946.7|947.5|947.4|946.6|946.4|11927
1651826310000|2022-05-06 08:38:30|947.1|946.8|947.6|947.3|947.7|947.3|947|946.8|0
1651826320000|2022-05-06 08:38:40|947.5|947.2|947.5|947.1|947.5|947.2|947.4|947|0
1651826330000|2022-05-06 08:38:50|947.4|947|947.8|947.5|947.8|947.5|947.3|947|279
1651826340000|2022-05-06 08:39:00|947.7|947.6|947.7|947.3|947.7|947.6|947.5|947.2|0
1651826350000|2022-05-06 08:39:10|947.6|947.2|947.6|947.3|947.8|947.6|947.5|947.2|1150
1651826360000|2022-05-06 08:39:20|947.7|947.4|947.6|947.3|947.8|947.5|947.4|947.1|3211
1651826370000|2022-05-06 08:39:30|947.7|947.4|947.7|947.4|947.7|947.5|947.4|947.1|537
1651826380000|2022-05-06 08:39:40|947.8|947.5|948|947.7|948.2|947.8|947.8|947.5|645
1651826390000|2022-05-06 08:39:50|947.9|947.5|948.6|948.2|949|948.7|947.8|947.5|5220
1651826400000|2022-05-06 08:40:00|948.5|948.1|948.6|948.3|948.8|948.5|948.3|948|536
1651826410000|2022-05-06 08:40:10|948.5|948.2|948.8|948.4|949|948.7|948.4|948|1363
1651826420000|2022-05-06 08:40:20|948.9|948.5|948.9|948.6|949|948.7|948.7|948.4|0
1651826430000|2022-05-06 08:40:30|949|948.7|948.9|948.5|949|948.8|948.5|948.2|7421
1651826440000|2022-05-06 08:40:40|949|948.6|948.7|948.5|949|948.8|948.6|948.3|3479
1651826450000|2022-05-06 08:40:50|948.6|948.4|948.5|948.1|948.8|948.5|948.2|947.9|4159
1651826460000|2022-05-06 08:41:00|948.4|948|948.6|948.3|949.3|949|948.4|948|938
1651826470000|2022-05-06 08:41:10|948.5|948.2|948.6|948.2|948.6|948.3|948.4|948.1|2965
1651826480000|2022-05-06 08:41:20|948.5|948.1|948.6|948.2|948.7|948.4|948.2|947.8|1523
1651826490000|2022-05-06 08:41:30|948.7|948.3|948.9|948.6|949|948.8|948.6|948.2|3714
1651826500000|2022-05-06 08:41:40|948.8|948.7|949.4|949|949.5|949.2|948.8|948.7|6813
1651826510000|2022-05-06 08:41:50|949.3|948.9|949.2|948.8|949.3|949|948.9|948.6|1151
1651826520000|2022-05-06 08:42:00|949.1|948.7|949.5|949.1|949.5|949.2|949.1|948.7|352
1651826530000|2022-05-06 08:42:10|949.4|949.2|949.1|948.8|949.5|949.3|949|948.7|1631
1651826540000|2022-05-06 08:42:20|949.2|948.9|948.9|948.5|949.3|949|948.9|948.5|1056
1651826550000|2022-05-06 08:42:30|948.8|948.4|948.8|948.4|949|948.6|948.5|948.2|915
1651826560000|2022-05-06 08:42:40|948.4|948.5|948.4|948|948.8|948.6|948.2|948|12708
1651826570000|2022-05-06 08:42:50|948.5|948.1|948.3|948|948.7|948.4|948|947.9|10000
1651826580000|2022-05-06 08:43:00|948.2|947.9|947.5|947.1|948.3|948.1|947.2|946.9|14489
1651826590000|2022-05-06 08:43:10|947.4|947|947.6|947.4|948|947.8|947.3|947|12900
1651826600000|2022-05-06 08:43:20|947.7|947.5|948.1|947.7|948.2|947.9|947.7|947.5|122
1651826610000|2022-05-06 08:43:30|948|947.8|947.6|947.3|948.1|947.8|947.6|947.3|2660
1651826620000|2022-05-06 08:43:40|947.7|947.2|947.8|947.5|948|947.6|947.6|947.2|0
1651826630000|2022-05-06 08:43:50|947.7|947.4|947.2|946.8|947.7|947.5|947.1|946.8|4467
1651826640000|2022-05-06 08:44:00|947.3|946.9|947.6|947.3|947.7|947.3|947.3|946.9|0
1651826650000|2022-05-06 08:44:10|947.7|947.4|947.7|947.4|947.8|947.6|947.3|947|0
1651826660000|2022-05-06 08:44:20|947.8|947.5|947.4|947.1|947.8|947.5|947.4|947.1|592
1651826670000|2022-05-06 08:44:30|947.5|947.2|947.4|947.1|947.7|947.3|947.1|946.8|1065
1651826680000|2022-05-06 08:44:40|947.5|947|946.7|946.4|947.5|947|946.7|946.3|0
1651826690000|2022-05-06 08:44:50|946.6|946.3|945.8|945.5|946.6|946.3|945.7|945.5|2608
1651826700000|2022-05-06 08:45:00|945.9|945.6|946|945.7|946.2|945.8|945.8|945.3|1076
1651826710000|2022-05-06 08:45:10|946.1|945.6|945.5|945.1|946.1|945.7|945.3|945|2244
1651826720000|2022-05-06 08:45:20|945.6|945.2|945.6|945.3|945.8|945.4|945.6|945.2|4792
1651826730000|2022-05-06 08:45:30|945.7|945.4|945.8|945.4|946|945.6|945.7|945.3|3413
1651826740000|2022-05-06 08:45:40|945.7|945.3|945.5|945.4|945.7|945.4|945.4|945|2129
1651826750000|2022-05-06 08:45:50|945.7|945.3|946.2|945.8|946.2|945.9|945.7|945.3|5576
1651826760000|2022-05-06 08:46:00|946.3|945.9|946.5|946.1|946.9|946.5|946.3|945.9|1195
1651826770000|2022-05-06 08:46:10|946.6|946.2|946.5|946.2|946.7|946.4|946.4|946|529
1651826780000|2022-05-06 08:46:20|946.4|946.1|946.6|946.3|946.7|946.4|946.2|945.8|2207
1651826790000|2022-05-06 08:46:30|946.5|946.2|946.8|946.4|946.8|946.4|946.4|946|1311
1651826800000|2022-05-06 08:46:40|946.7|946.3|947.1|946.7|947.2|946.8|946.5|946.1|1020
1651826810000|2022-05-06 08:46:50|947|946.6|946.8|946.6|947|946.6|946.6|946.3|0
1651826820000|2022-05-06 08:47:00|947|946.7|947|946.7|947.1|946.8|946.5|946.4|3
1651826830000|2022-05-06 08:47:10|946.9|946.6|946.5|946.2|946.9|946.7|946.5|946.2|18
1651826840000|2022-05-06 08:47:20|946.4|946.1|946.6|946.2|946.7|946.4|946.4|946.1|563
1651826850000|2022-05-06 08:47:30|946.7|946.3|946.6|946.3|946.7|946.4|946.5|946.1|43
1651826860000|2022-05-06 08:47:40|946.7|946.2|947|946.6|947|946.6|946.3|945.9|5241
1651826870000|2022-05-06 08:47:50|947.1|946.7|946.7|946.4|947.1|946.8|946.7|946.4|0
1651826880000|2022-05-06 08:48:00|946.8|946.5|947.1|946.8|947.1|946.8|946.8|946.5|3931
1651826890000|2022-05-06 08:48:10|947.2|946.9|947|946.7|947.2|947|946.9|946.5|836
1651826900000|2022-05-06 08:48:20|947.1|946.8|946.9|946.5|947.4|947|946.8|946.5|1234
1651826910000|2022-05-06 08:48:30|946.8|946.4|945.5|945.2|946.8|946.5|945.4|945|1949
1651826920000|2022-05-06 08:48:40|945.6|945.3|945.1|944.7|945.9|945.5|945.1|944.7|13609
1651826930000|2022-05-06 08:48:50|945|944.6|945.7|945.5|945.7|945.6|944.9|944.5|4061
1651826940000|2022-05-06 08:49:00|945.8|945.4|945.9|945.5|946.3|945.9|945.5|945.1|6062
1651826950000|2022-05-06 08:49:10|945.8|945.4|945|944.8|946|945.6|945|944.8|0
1651826960000|2022-05-06 08:49:20|945.1|944.7|944.3|943.9|945.1|944.7|944.3|943.9|551
1651826970000|2022-05-06 08:49:30|944.4|944|944.7|944.3|944.9|944.6|944.4|944|333
1651826980000|2022-05-06 08:49:40|944.6|944.2|944.9|944.5|945|944.6|944.6|944.2|570
1651826990000|2022-05-06 08:49:50|944.8|944.4|945.5|945.2|945.5|945.2|944.7|944.4|4424
1651827000000|2022-05-06 08:50:00|945.4|945.1|944.9|944.5|945.4|945.1|944.7|944.4|9280
1651827010000|2022-05-06 08:50:10|945|944.6|945|944.7|945.1|944.8|945|944.6|0
1651827020000|2022-05-06 08:50:20|944.9|944.6|945.1|944.8|945.1|944.9|944.8|944.4|0
1651827030000|2022-05-06 08:50:30|945|944.7|945.2|944.9|945.3|944.9|944.9|944.5|0
1651827040000|2022-05-06 08:50:40|945.3|945|945.8|945.5|945.8|945.5|945.2|944.8|816
1651827050000|2022-05-06 08:50:50|945.9|945.6|945.2|945|945.9|945.6|945.2|945|837
1651827060000|2022-05-06 08:51:00|945.1|944.9|945|944.6|945.2|944.9|944.7|944.4|1627
1651827070000|2022-05-06 08:51:10|945.1|944.7|944.8|944.4|945.2|944.9|944.7|944.3|665
1651827080000|2022-05-06 08:51:20|944.7|944.5|944.7|944.3|945|944.6|944.6|944.2|53
1651827090000|2022-05-06 08:51:30|944.8|944.4|944.7|944.3|945|944.8|944.7|944.3|4
1651827100000|2022-05-06 08:51:40|944.8|944.4|945.2|944.9|945.2|944.9|944.8|944.4|727
1651827110000|2022-05-06 08:51:50|945.1|944.8|945.1|944.9|945.1|944.9|945|944.6|992
1651827120000|2022-05-06 08:52:00|945.2|945|945.1|944.7|945.3|945.1|945.1|944.7|491
1651827130000|2022-05-06 08:52:10|945.2|944.8|945.4|945|945.8|945.6|945.2|944.8|4148
1651827140000|2022-05-06 08:52:20|945.5|945.1|945.8|945.4|946.2|945.8|945.5|945.1|602
1651827150000|2022-05-06 08:52:30|945.7|945.3|945.6|945.3|946|945.7|945.6|945.2|0
1651827160000|2022-05-06 08:52:40|945.5|945.2|945.9|945.6|945.9|945.6|945.4|945.2|0
1651827170000|2022-05-06 08:52:50|945.8|945.5|945.7|945.3|945.8|945.6|945.5|945.2|0
1651827180000|2022-05-06 08:53:00|945.8|945.4|945.6|945.2|945.9|945.5|945.4|945.1|823
1651827190000|2022-05-06 08:53:10|945.5|945.1|945.2|944.9|945.6|945.2|945|944.7|551
1651827200000|2022-05-06 08:53:20|945.3|945|945.1|944.9|945.4|945|945.1|944.9|0
1651827210000|2022-05-06 08:53:30|945|944.8|945|944.6|945|944.8|944.7|944.3|356
1651827220000|2022-05-06 08:53:40|944.9|944.5|944.8|944.5|944.9|944.6|944.6|944.2|0
1651827230000|2022-05-06 08:53:50||944.6||944.6||944.6||944.5|0
1651827240000|2022-05-06 08:54:00|944.7|944.5|944.7|944.3|944.7|944.5|944.4|944|16
1651827250000|2022-05-06 08:54:10|944.8|944.4|944.7|944.3|944.8|944.5|944.5|944.2|348
1651827260000|2022-05-06 08:54:20|944.6|944.2|944.3|943.9|944.7|944.3|944.1|943.7|1060
1651827270000|2022-05-06 08:54:30|944.2|943.8|943.4|943|944.2|943.9|943.2|943|7901
1651827280000|2022-05-06 08:54:40|943.5|943.1|943.2|942.9|943.6|943.5|943.2|942.8|1502
1651827290000|2022-05-06 08:54:50|943.3|943|943.4|943.1|943.6|943.4|943.3|942.9|380
1651827300000|2022-05-06 08:55:00|943.3|943|943.8|943.4|943.8|943.7|943.2|942.8|2669
1651827310000|2022-05-06 08:55:10|943.7|943.5|943.8|943.6|943.8|943.6|943.6|943.2|1814
1651827320000|2022-05-06 08:55:20|943.7|943.5|943.6|943.2|943.8|943.6|943.5|943.1|446
1651827330000|2022-05-06 08:55:30|943.5|943.1|943.6|943.2|943.6|943.3|943.4|943|0
1651827340000|2022-05-06 08:55:40|943.7|943.3|943.7|943.4|943.8|943.5|943.6|943.2|204
1651827350000|2022-05-06 08:55:50|943.9|943.3|943.8|943.5|944|943.8|943.8|943.3|342
1651827360000|2022-05-06 08:56:00|943.9|943.6|944.1|943.8|944.1|943.8|943.9|943.6|0
1651827370000|2022-05-06 08:56:10|944|943.7|943.7|943.5|944|943.7|943.7|943.5|0
1651827380000|2022-05-06 08:56:20|943.8|943.6|943.6|943.4|943.9|943.6|943.6|943.3|878
1651827390000|2022-05-06 08:56:30|943.8|943.5|944.1|943.7|944.2|943.8|943.8|943.5|431
1651827400000|2022-05-06 08:56:40|944.2|943.8|944|943.7|944.3|944|943.9|943.6|0
1651827410000|2022-05-06 08:56:50|944.1|943.8|944.1|943.8|944.3|943.9|944|943.7|1524
1651827420000|2022-05-06 08:57:00|944|943.7|944.4|944|944.4|944.1|943.7|943.4|533
1651827430000|2022-05-06 08:57:10|944.3|944.1|944.4|944.1|944.5|944.3|944.2|944.1|2000
1651827440000|2022-05-06 08:57:20|944.5|944.2|944.8|944.5|944.8|944.6|944.5|944.2|1127
1651827450000|2022-05-06 08:57:30|944.9|944.4|945.7|945.4|945.8|945.4|944.9|944.4|9722
1651827460000|2022-05-06 08:57:40|945.8|945.5|945.8|945.4|945.9|945.6|945.4|945.1|6907
1651827470000|2022-05-06 08:57:50|945.7|945.3|945.5|945.1|945.7|945.3|945.3|944.9|529
1651827480000|2022-05-06 08:58:00|945.4|945|945.3|944.9|945.8|945.4|945.2|944.9|2634
1651827490000|2022-05-06 08:58:10|945.4|945|945|944.7|945.5|945.2|944.9|944.5|8600
1651827500000|2022-05-06 08:58:20|945.1|944.8|944.4|944.1|945.5|945.2|944.4|944|48
1651827510000|2022-05-06 08:58:30|944.5|944|944.6|944.3|944.8|944.4|944.2|943.9|0
1651827520000|2022-05-06 08:58:40|944.7|944.4|944.4|944.2|944.8|944.4|944.4|944.2|395
1651827530000|2022-05-06 08:58:50|944.6|944.3|944.8|944.6|944.9|944.6|944.5|944.2|391
1651827540000|2022-05-06 08:59:00|944.9|944.7|945.1|944.8|945.3|944.9|944.9|944.6|544
1651827550000|2022-05-06 08:59:10|945|944.7|944.7|944.3|945.1|944.8|944.2|944.1|18299
1651827560000|2022-05-06 08:59:20|944.6|944.2|944.2|944.1|944.7|944.3|944.2|943.9|1071
1651827570000|2022-05-06 08:59:30|944.4|944.2|944.6|944.2|944.7|944.3|944.3|944|1318
1651827580000|2022-05-06 08:59:40|944.7|944.3|944.6|944.2|944.7|944.3|944.4|944.1|2140
1651827590000|2022-05-06 08:59:50|944.5|944.1|944.6|944.2|944.9|944.5|944.4|944.1|4676
1651827600000|2022-05-06 09:00:00|944.5|944.1|945.2|944.9|945.2|944.9|944.5|944.1|506
1651827610000|2022-05-06 09:00:10|945.1|944.8|944.9|944.5|945.4|945.1|944.9|944.5|544
1651827620000|2022-05-06 09:00:20|944.8|944.6|944.6|944.2|945.2|944.9|944.5|944.1|8993
1651827630000|2022-05-06 09:00:30|944.5|944.1|944.6|944.2|944.7|944.3|944.2|943.8|728
1651827640000|2022-05-06 09:00:40|944.7|944.3|944.7|944.3|944.8|944.4|944.5|944.2|278
1651827650000|2022-05-06 09:00:50|944.8|944.4|944.8|944.4|944.9|944.6|944.7|944.3|0
1651827660000|2022-05-06 09:01:00|944.7|944.5|944.3|944|944.7|944.5|944.3|944|530
1651827670000|2022-05-06 09:01:10|944.4|943.9|944.5|944.1|944.7|944.3|944.4|943.9|0
1651827680000|2022-05-06 09:01:20|944.4|944|944.4|944|944.5|944.1|944.3|943.9|0
1651827690000|2022-05-06 09:01:30|944.3|943.9|944.4|944.1|944.5|944.3|944|943.7|4327
1651827700000|2022-05-06 09:01:40|944.3|944|944.7|944.4|944.7|944.5|944.3|944|1036
1651827710000|2022-05-06 09:01:50|944.6|944.3|944.5|944.2|944.8|944.4|944.3|943.9|1814
1651827720000|2022-05-06 09:02:00|944.6|944.3|943.9|943.5|944.6|944.3|943.9|943.5|581
1651827730000|2022-05-06 09:02:10|944|943.6|944.8|944.5|944.8|944.5|943.9|943.6|0
1651827740000|2022-05-06 09:02:20|944.7|944.4|944.4|944.2|944.8|944.5|944.4|944.2|0
1651827750000|2022-05-06 09:02:30|944.5|944.3|944.4|944|944.7|944.4|944|943.6|869
1651827760000|2022-05-06 09:02:40|944.3|943.9|944.1|943.8|944.4|944.1|944.1|943.7|0
1651827770000|2022-05-06 09:02:50|944|943.7|944.7|944.3|944.9|944.6|943.9|943.6|1561
1651827780000|2022-05-06 09:03:00|944.6|944.4|944.7|944.4|944.7|944.5|944.5|944.3|530
1651827790000|2022-05-06 09:03:10|944.8|944.5|945|944.7|945.2|944.9|944.8|944.4|1609
1651827800000|2022-05-06 09:03:20|944.9|944.6|945.2|944.9|945.4|945|944.9|944.5|1484
1651827810000|2022-05-06 09:03:30|945.3|945|945.1|944.8|945.4|945|945.1|944.8|889
1651827820000|2022-05-06 09:03:40|945.2|944.9|945.6|945.2|945.7|945.3|945.1|944.9|1632
1651827830000|2022-05-06 09:03:50|945.5|945.1|945.5|945.1|945.6|945.2|945.2|945|3304
1651827840000|2022-05-06 09:04:00|945.4|945|945.5|945.3|945.5|945.4|945.2|945|177
1651827850000|2022-05-06 09:04:10|945.6|945.4|946.1|945.9|946.1|945.9|945.6|945.4|2272
1651827860000|2022-05-06 09:04:20|946|945.8|946.3|946.1|946.3|946.1|945.9|945.7|5249
1651827870000|2022-05-06 09:04:30|946.5|946.2|946.5|946.1|946.5|946.2|946.3|945.9|392
1651827880000|2022-05-06 09:04:40|946.6|946.2|946.6|946.3|946.6|946.4|946.6|946.2|1175
1651827890000|2022-05-06 09:04:50||946.4||946.4||946.4||946.3|0
1651827900000|2022-05-06 09:05:00|946.7|946.5|946.5|946.3|946.9|946.5|946.4|946.1|2962
1651827910000|2022-05-06 09:05:10|946.4|946.2|946.6|946.3|946.7|946.3|946.4|946.1|0
1651827920000|2022-05-06 09:05:20|946.5|946.2|946.5|946.1|946.7|946.3|946.3|946|550
1651827930000|2022-05-06 09:05:30|946.4|946|946.8|946.4|946.8|946.4|946.4|946|1571
1651827940000|2022-05-06 09:05:40|946.7|946.3|947|946.8|947|946.8|946.6|946.3|2957
1651827950000|2022-05-06 09:05:50|947.1|946.7|947|946.7|947.1|946.8|946.9|946.6|2139
1651827960000|2022-05-06 09:06:00|947.1|946.8|946.6|946.3|947.1|946.8|946.5|946.2|1715
1651827970000|2022-05-06 09:06:10|946.7|946.4|946.7|946.3|946.9|946.5|946.6|946.3|0
1651827980000|2022-05-06 09:06:20|946.8|946.4|946.7|946.3|946.8|946.4|946.7|946.3|0
1651827990000|2022-05-06 09:06:30|946.6|946.2|946.4|946.1|946.7|946.3|946.2|945.9|1596
1651828000000|2022-05-06 09:06:40|946.5|946|946.5|946.2|946.5|946.2|946.3|946|1086
1651828010000|2022-05-06 09:06:50|946.6|946.3|946.6|946.3|946.8|946.4|946.5|946.3|504
1651828020000|2022-05-06 09:07:00|946.5|946.2|946.7|946.4|946.8|946.6|946.4|946|9368
1651828030000|2022-05-06 09:07:10|946.6|946.3|946.7|946.4|946.7|946.4|946.6|946.2|0
1651828040000|2022-05-06 09:07:20|946.8|946.3|946.8|946.4|946.8|946.4|946.6|946.3|4390
1651828050000|2022-05-06 09:07:30|946.7|946.3|946.2|945.8|946.7|946.3|946|945.6|6307
1651828060000|2022-05-06 09:07:40|946.3|945.9|946.1|945.7|946.3|946.1|946.1|945.7|401
1651828070000|2022-05-06 09:07:50|946|945.6|945.7|945.4|946.2|945.8|945.7|945.4|611
1651828080000|2022-05-06 09:08:00|945.6|945.3|945|944.7|945.6|945.3|945|944.6|485
1651828090000|2022-05-06 09:08:10|945.1|944.8|944.6|944.3|945.2|944.8|944|943.6|3219
1651828100000|2022-05-06 09:08:20|944.5|944.2|944.6|944.3|944.6|944.4|944.5|944.2|0
1651828110000|2022-05-06 09:08:30|944.7|944.4|943.8|943.5|944.9|944.6|943.7|943.3|3188
1651828120000|2022-05-06 09:08:40|943.9|943.6|944|943.7|944.1|943.9|943.9|943.6|5293
1651828130000|2022-05-06 09:08:50|944.1|943.8|944.5|944.1|944.6|944.2|944.1|943.8|4330
1651828140000|2022-05-06 09:09:00|944.6|944.2|944.8|944.4|945.1|944.8|944.6|944.2|5
1651828150000|2022-05-06 09:09:10|944.7|944.3|944.3|943.9|944.8|944.4|944.1|943.7|677
1651828160000|2022-05-06 09:09:20|944.2|943.8|944.2|943.8|944.6|944.2|944.1|943.8|878
1651828170000|2022-05-06 09:09:30|944.1|943.7|944.1|943.8|944.2|943.9|944|943.6|377
1651828180000|2022-05-06 09:09:40|944.2|943.9|944.4|944|944.5|944.1|944.2|943.8|0
1651828190000|2022-05-06 09:09:50|944.5|944.1|944.8|944.5|945.2|944.9|944.5|944.1|10295
1651828200000|2022-05-06 09:10:00|944.7|944.4|945.3|945|945.3|945|944.7|944.3|31
1651828210000|2022-05-06 09:10:10|945.2|944.9|945.5|945.3|945.5|945.3|945.2|944.8|265
1651828220000|2022-05-06 09:10:20|945.6|945.4|945.9|945.4|946|945.6|945.6|945.2|5165
1651828230000|2022-05-06 09:10:30|945.8|945.3|945.4|945|945.8|945.3|945.2|944.8|1056
1651828240000|2022-05-06 09:10:40|945.3|945.1|945.1|944.7|945.3|945.1|944.9|944.7|1454
1651828250000|2022-05-06 09:10:50|945|944.5|945.2|944.8|945.4|945.1|944.7|944.4|536
1651828260000|2022-05-06 09:11:00|945.1|944.7|945|944.7|945.1|944.8|945|944.7|500
1651828270000|2022-05-06 09:11:10|945.2|944.8|945.3|945|945.4|945.2|945.2|944.8|2814
1651828280000|2022-05-06 09:11:20|945.4|945.1|945.7|945.4|945.8|945.5|945.4|945|3835
1651828290000|2022-05-06 09:11:30|945.6|945.3|945.7|945.3|945.8|945.5|945.4|945.1|0
1651828300000|2022-05-06 09:11:40|945.8|945.4|945.8|945.4|945.9|945.5|945.6|945.3|0
1651828310000|2022-05-06 09:11:50|945.7|945.3|945.5|945.2|945.7|945.4|945.4|945|951
1651828320000|2022-05-06 09:12:00|945.6|945.1|945.9|945.5|945.9|945.6|945.6|945.1|2098
1651828330000|2022-05-06 09:12:10|946|945.6|946.1|945.7|946.1|945.8|946|945.5|346
1651828340000|2022-05-06 09:12:20|946.2|945.8|946.2|946|946.2|946|946.2|945.8|0
1651828350000|2022-05-06 09:12:30|946.3|946.1|946.4|946|946.7|946.4|946.3|946|6545
1651828360000|2022-05-06 09:12:40|946.3|946.1|946.4|946.1|946.6|946.3|946.3|946|2665
1651828370000|2022-05-06 09:12:50|946.5|946.2|946.5|946.1|946.6|946.3|946|945.6|8034
1651828380000|2022-05-06 09:13:00|946.6|946.2|946.1|945.8|946.7|946.3|946.1|945.8|3030
1651828390000|2022-05-06 09:13:10|946|945.7|946|945.7|946.2|945.8|946|945.6|0
1651828400000|2022-05-06 09:13:20|945.9|945.6|945.8|945.5|945.9|945.8|945.8|945.5|200
1651828410000|2022-05-06 09:13:30|945.7|945.4|945.4|945|945.7|945.4|945.4|945|998
1651828420000|2022-05-06 09:13:40|945.3|945.1|945.5|945.2|945.5|945.2|945.3|944.9|670
1651828430000|2022-05-06 09:13:50|945.4|945.1|944.9|944.6|945.4|945.1|944.9|944.5|0
1651828440000|2022-05-06 09:14:00|944.8|944.5|945|944.6|945|944.7|944.6|944.2|959
1651828450000|2022-05-06 09:14:10|944.9|944.7|945.4|945|945.4|945|944.8|944.5|0
1651828460000|2022-05-06 09:14:20|945.3|944.9|945.2|944.9|945.3|944.9|945.1|944.7|0
1651828470000|2022-05-06 09:14:30|945.1|945|945|944.6|945.1|945|945|944.6|0
1651828480000|2022-05-06 09:14:40|945.1|944.7|945|944.7|945.1|944.8|944.7|944.4|5378
1651828490000|2022-05-06 09:14:50|945.1|944.8|945.1|944.9|945.2|944.9|945|944.7|2949
1651828500000|2022-05-06 09:15:00|945|944.8|945|944.7|945.2|945|945|944.7|1117
1651828510000|2022-05-06 09:15:10|944.9|944.6|944.6|944.2|944.9|944.6|944.4|944|410
1651828520000|2022-05-06 09:15:20|944.7|944.3|944.5|944.2|944.9|944.5|944.5|944.1|0
1651828530000|2022-05-06 09:15:30|944.6|944.3|944.9|944.6|944.9|944.7|944.6|944.3|1125
1651828540000|2022-05-06 09:15:40|944.8|944.5|944.6|944.3|944.8|944.6|944.4|944.1|2759
1651828550000|2022-05-06 09:15:50|944.5|944.2|944.2|943.9|944.6|944.2|944.2|943.9|637
1651828560000|2022-05-06 09:16:00|944.1|943.7|944.4|944|944.5|944.3|944|943.6|801
1651828570000|2022-05-06 09:16:10|944.5|944.1|944.2|943.8|944.5|944.1|944.1|943.7|2545
1651828580000|2022-05-06 09:16:20|944.3|943.9|943.8|943.5|944.3|944|943.8|943.5|1741
1651828590000|2022-05-06 09:16:30|943.9|943.4|943.8|943.5|943.9|943.6|943.6|943.3|475
1651828600000|2022-05-06 09:16:40|943.9|943.6|944|943.7|944.1|943.7|943.7|943.4|6736
1651828610000|2022-05-06 09:16:50|944.1|943.8|943.8|943.5|944.2|943.9|943.8|943.5|895
1651828620000|2022-05-06 09:17:00|943.7|943.4|943.6|943.3|943.9|943.5|943.5|943.1|17
1651828630000|2022-05-06 09:17:10|943.7|943.2|943.5|943.2|943.7|943.3|943.4|943|0
1651828640000|2022-05-06 09:17:20|943.6|943.1|943.6|943.2|944|943.7|943.4|943|13517
1651828650000|2022-05-06 09:17:30|943.5|943.3|943.3|943.1|943.6|943.3|943.3|943.1|1053
1651828660000|2022-05-06 09:17:40|943.1|943|943.3|942.9|943.3|943|942.9|942.5|3277
1651828670000|2022-05-06 09:17:50|943.2|943|943.2|942.9|943.3|943|943.2|942.8|752
1651828680000|2022-05-06 09:18:00|943.1|942.8|943|942.8|943.2|942.8|942.9|942.5|3
1651828690000|2022-05-06 09:18:10|943.1|942.7|942.7|942.5|943.1|942.7|942.7|942.5|0
1651828700000|2022-05-06 09:18:20|942.8|942.6|942.7|942.3|943.1|942.7|942.7|942.3|3038
1651828710000|2022-05-06 09:18:30|942.8|942.4|942.1|941.8|942.8|942.4|942.1|941.8|3737
1651828720000|2022-05-06 09:18:40|942.2|941.9|942.3|942|942.5|942.1|942.1|941.8|349
1651828730000|2022-05-06 09:18:50|942.4|942.1|942.4|942.2|942.5|942.3|942.3|942|694
1651828740000|2022-05-06 09:19:00|942.6|942.1|942.5|942.1|942.7|942.4|942.4|942|3184
1651828750000|2022-05-06 09:19:10|942.4|942|941.9|941.6|942.4|942|941.9|941.5|938
1651828760000|2022-05-06 09:19:20|942|941.7|941.9|941.6|942.1|941.7|941.9|941.5|0
1651828770000|2022-05-06 09:19:30|941.8|941.5|941.6|941.3|941.8|941.5|941.6|941.3|430
1651828780000|2022-05-06 09:19:40|941.5|941.2|942.1|941.8|942.1|941.8|941.5|941.2|8485
1651828790000|2022-05-06 09:19:50|942|941.7|942.1|941.9|942.4|942|942|941.6|0
1651828800000|2022-05-06 09:20:00|942.2|941.8|942.4|942.1|942.6|942.2|941.9|941.7|9800
1651828810000|2022-05-06 09:20:10|942.5|942.2|942.8|942.5|942.9|942.5|942.5|942.2|1428
1651828820000|2022-05-06 09:20:20|942.9|942.6|943.3|942.9|943.3|942.9|942.9|942.5|552
1651828830000|2022-05-06 09:20:30|943.2|942.8|943.6|943.2|943.7|943.3|943.1|942.7|0
1651828840000|2022-05-06 09:20:40|943.7|943.3|943.9|943.5|944|943.6|943.6|943.3|2000
1651828850000|2022-05-06 09:20:50|943.8|943.4|943.9|943.5|943.9|943.7|943.6|943.3|561
1651828860000|2022-05-06 09:21:00|943.8|943.4|943.7|943.4|943.9|943.6|943.7|943.3|0
1651828870000|2022-05-06 09:21:10|943.8|943.3|943.7|943.4|943.8|943.4|943.7|943.3|0
1651828880000|2022-05-06 09:21:20|943.8|943.5|943.7|943.4|943.9|943.6|943.4|943.3|5137
1651828890000|2022-05-06 09:21:30|943.6|943.3|943.3|943|943.6|943.3|943.2|942.8|1020
1651828900000|2022-05-06 09:21:40|943.2|942.9|943.2|942.8|943.3|942.9|943|942.6|4715
1651828910000|2022-05-06 09:21:50|943.1|942.7|942.6|942.3|943.1|942.7|942.6|942.2|1440
1651828920000|2022-05-06 09:22:00|942.5|942.2|942.1|941.8|942.5|942.2|942.1|941.8|1094
1651828930000|2022-05-06 09:22:10|942|941.7|942|941.8|942.1|941.9|942|941.6|337
1651828940000|2022-05-06 09:22:20|941.9|941.7|942|941.8|942|941.8|941.9|941.7|311
1651828950000|2022-05-06 09:22:30|941.9|941.7|942.1|941.8|942.2|941.8|941.9|941.5|300
1651828960000|2022-05-06 09:22:40|942|941.7|942.3|942|942.4|942|942|941.7|0
1651828970000|2022-05-06 09:22:50|942.4|942.1|942.3|941.9|942.5|942.1|942.2|941.9|531
1651828980000|2022-05-06 09:23:00|942.2|941.8|942.1|941.7|942.3|941.8|942.1|941.7|1192
1651828990000|2022-05-06 09:23:10|942|941.6|941.8|941.4|942.1|941.8|941.7|941.4|1877
1651829000000|2022-05-06 09:23:20|941.7|941.3|941|940.6|941.7|941.3|940.8|940.5|2448
1651829010000|2022-05-06 09:23:30|941.1|940.7|940.9|940.6|941.3|941|940.9|940.6|200
1651829020000|2022-05-06 09:23:40|941|940.7|941.1|940.8|941.1|940.8|940.9|940.6|1886
1651829030000|2022-05-06 09:23:50|941.2|940.9|941.1|940.7|941.3|941|941|940.7|0
1651829040000|2022-05-06 09:24:00|941.2|940.8|941.6|941.2|941.7|941.4|941.2|940.8|1865
1651829050000|2022-05-06 09:24:10|941.7|941.3|942.1|941.8|942.2|942|941.5|941.1|1922
1651829060000|2022-05-06 09:24:20|942.2|941.7|942.3|941.9|942.3|941.9|942.2|941.7|0
1651829070000|2022-05-06 09:24:30|942.4|942|942.2|941.9|942.5|942.1|942.2|941.8|363
1651829080000|2022-05-06 09:24:40|942.1|942|942.2|941.8|942.2|942|942.1|941.8|0
1651829090000|2022-05-06 09:24:50|942.1|941.9|941.8|941.5|942.1|941.9|941.7|941.4|354
1651829100000|2022-05-06 09:25:00|941.9|941.6|941.4|941|942.1|941.9|941.4|941|1757
1651829110000|2022-05-06 09:25:10|941.5|941.1|941.7|941.3|941.8|941.5|941.5|941.1|1014
1651829120000|2022-05-06 09:25:20|941.6|941.4|941.1|940.7|941.7|941.4|941|940.7|8192
1651829130000|2022-05-06 09:25:30|941|940.8|941.1|940.8|941.1|940.8|940.9|940.6|0
1651829140000|2022-05-06 09:25:40|941|940.7|941.3|941|941.3|941|941|940.7|1649
1651829150000|2022-05-06 09:25:50|941.2|940.9|941.2|940.8|941.3|941|941|940.8|248
1651829160000|2022-05-06 09:26:00|941.3|940.9|941.3|941|941.3|941.1|941.3|940.9|1100
1651829170000|2022-05-06 09:26:10|941.2|940.9|941|940.7|941.2|940.9|940.8|940.4|718
1651829180000|2022-05-06 09:26:20|940.9|940.6|940.9|940.6|941.1|940.8|940.8|940.6|0
1651829190000|2022-05-06 09:26:30|940.8|940.7|941|940.6|941|940.7|940.8|940.6|7
1651829200000|2022-05-06 09:26:40|940.9|940.5|940.2|940|940.9|940.6|940.2|940|5529
1651829210000|2022-05-06 09:26:50|940.1|939.9|939.3|938.9|940.1|939.9|939.2|938.9|11294
1651829220000|2022-05-06 09:27:00|939.4|939|939.4|939|939.5|939.2|939.1|938.9|400
1651829230000|2022-05-06 09:27:10|939.3|939.1|939.5|939.1|939.7|939.3|939.3|939|0
1651829240000|2022-05-06 09:27:20|939.6|939.2|939.7|939.3|939.7|939.3|939.4|939|562
1651829250000|2022-05-06 09:27:30|939.8|939.4|939.8|939.4|939.9|939.6|939.8|939.4|558
1651829260000|2022-05-06 09:27:40|939.7|939.5|939.4|939.1|939.8|939.5|939.3|939.1|556
1651829270000|2022-05-06 09:27:50|939.5|939|940.1|939.8|940.2|939.8|939.2|938.9|3978
1651829280000|2022-05-06 09:28:00|940.2|939.9|939.3|938.9|940.3|940|939.3|938.9|3594
1651829290000|2022-05-06 09:28:10|939.4|939|939.3|939|939.6|939.2|939|938.7|208
1651829300000|2022-05-06 09:28:20|939.2|938.9|939.3|938.9|939.3|939|939.1|938.7|3470
1651829310000|2022-05-06 09:28:30|939.2|939|939.2|938.8|939.2|939|939.1|938.7|455
1651829320000|2022-05-06 09:28:40|939.1|938.7|939.3|938.9|939.3|938.9|939|938.7|2188
1651829330000|2022-05-06 09:28:50|939.4|939|940|939.6|940|939.8|939.4|939|661
1651829340000|2022-05-06 09:29:00|940.1|939.7|939.8|939.6|940.1|939.8|939.6|939.4|2976
1651829350000|2022-05-06 09:29:10|939.9|939.7|939.8|939.5|940.2|939.8|939.6|939.2|40
1651829360000|2022-05-06 09:29:20|939.9|939.4|939.8|939.6|939.9|939.6|939.8|939.4|0
1651829380000|2022-05-06 09:29:40|939.7|939.4|939.8|939.5|939.8|939.5|939.3|939.2|3756
1651829390000|2022-05-06 09:29:50|939.7|939.4|939.5|939.3|939.8|939.5|939.4|939.2|0
1651829400000|2022-05-06 09:30:00|939.4|939.2|939.5|939.1|939.8|939.4|939|938.7|1728
1651829410000|2022-05-06 09:30:10|939.6|939.2|939.6|939.2|939.8|939.6|939.6|939.2|2205
1651829420000|2022-05-06 09:30:20|939.7|939.3|939.4|939.2|939.8|939.5|939.4|939.2|0
1651829430000|2022-05-06 09:30:30|939.5|939.3|939.8|939.4|939.8|939.6|939.5|939.3|0
1651829440000|2022-05-06 09:30:40|939.7|939.5|940.3|939.9|940.5|940.2|939.7|939.5|1283
1651829450000|2022-05-06 09:30:50|940.2|939.8|940.7|940.3|940.8|940.5|940.2|939.8|1163
1651829460000|2022-05-06 09:31:00|940.6|940.2|940.7|940.3|940.7|940.3|940.3|939.9|736
1651829470000|2022-05-06 09:31:10|940.6|940.2|940.6|940.3|940.6|940.3|940.3|940|4368
1651829480000|2022-05-06 09:31:20|940.5|940.2|941.1|940.8|941.1|940.8|940.5|940.2|2248
1651829490000|2022-05-06 09:31:30|941.2|940.9|941.3|941|941.4|941|941|940.6|0
1651829500000|2022-05-06 09:31:40|941.4|941.1|941|940.6|941.4|941.1|940.9|940.5|643
1651829510000|2022-05-06 09:31:50|941.1|940.7|940.8|940.5|941.2|940.8|940.6|940.2|671
1651829520000|2022-05-06 09:32:00|940.7|940.4|941.6|941.2|941.6|941.2|940.6|940.3|2339
1651829530000|2022-05-06 09:32:10|941.5|941.1|941.8|941.4|942|941.6|941.5|941.1|603
1651829540000|2022-05-06 09:32:20|941.9|941.5|942|941.6|942|941.7|941.5|941.1|1388
1651829550000|2022-05-06 09:32:30|942.1|941.7|941.4|941|942.1|941.7|941.3|940.9|1112
1651829560000|2022-05-06 09:32:40|941.3|940.9|941.6|941.2|941.7|941.3|941.3|940.9|850
1651829570000|2022-05-06 09:32:50|941.5|941.3|941.2|940.8|941.5|941.3|941.1|940.8|0
1651829580000|2022-05-06 09:33:00|941.3|940.9|941.6|941.3|941.6|941.3|941.3|940.9|810
1651829590000|2022-05-06 09:33:10|941.7|941.2|942|941.6|942.4|942|941.7|941.2|2640
1651829600000|2022-05-06 09:33:20|942.1|941.7|941.7|941.4|942.1|941.7|941.7|941.4|266
1651829610000|2022-05-06 09:33:30|941.8|941.5|942.3|941.9|942.4|942|941.5|941.1|0
1651829620000|2022-05-06 09:33:40|942.2|941.8|942.2|941.8|942.5|942.2|942.2|941.8|2498
1651829630000|2022-05-06 09:33:50|942.3|941.9|942.5|942.1|942.8|942.5|942.1|941.7|8655
1651829640000|2022-05-06 09:34:00|942.4|942|942.2|941.8|942.4|942.1|942|941.7|727
1651829650000|2022-05-06 09:34:10|942.1|941.9|942.1|941.8|942.1|941.9|942|941.8|0
1651829660000|2022-05-06 09:34:20||941.9||941.9||941.9||941.9|0
1651829670000|2022-05-06 09:34:30|942.2|942|941.7|941.5|942.4|942.2|941.7|941.5|2888
1651829680000|2022-05-06 09:34:40|941.8|941.6|942.4|942|942.4|942|941.8|941.5|1000
1651829690000|2022-05-06 09:34:50|942.3|941.9|942.3|942|942.4|942.1|942.2|941.8|910
1651829700000|2022-05-06 09:35:00|942.4|942.1|942.9|942.6|943.1|942.8|942.4|942.1|2182
1651829710000|2022-05-06 09:35:10|942.8|942.5|943|942.7|943.1|942.9|942.5|942.3|22541
1651829720000|2022-05-06 09:35:20|943.1|942.8|943.2|942.9|943.6|943.2|943.1|942.8|4287
1651829730000|2022-05-06 09:35:30|943.3|942.8|943.4|943|943.6|943.3|943.2|942.8|830
1651829740000|2022-05-06 09:35:40|943.5|943.1|943.3|942.9|943.7|943.4|943.2|942.9|4069
1651829750000|2022-05-06 09:35:50|943.2|942.8|943.3|942.9|943.3|942.9|943.1|942.7|391
1651829760000|2022-05-06 09:36:00|943.2|942.8|943.3|942.9|943.3|942.9|943.2|942.8|0
1651829770000|2022-05-06 09:36:10|943.2|943|943.5|943.1|943.6|943.3|943.2|943|2004
1651829780000|2022-05-06 09:36:20|943.4|943.2|943.6|943.3|944.1|943.8|943.4|943.2|9596
1651829790000|2022-05-06 09:36:30|943.5|943.2|943.3|942.9|943.6|943.2|943.1|942.8|532
1651829800000|2022-05-06 09:36:40|943.2|943|943.1|942.7|943.2|943|943.1|942.7|0
1651829810000|2022-05-06 09:36:50|943.2|942.8|942.6|942.3|943.5|943.1|942.6|942.2|16141
1651829820000|2022-05-06 09:37:00|942.7|942.2|942.8|942.4|942.9|942.5|942.3|942.1|2078
1651829830000|2022-05-06 09:37:10|942.7|942.3|942.4|942.1|942.7|942.4|942.4|942.1|1
1651829840000|2022-05-06 09:37:20|942.3|942|942.5|942.1|942.5|942.4|942.2|942|4885
1651829850000|2022-05-06 09:37:30|942.6|942.2|942.8|942.4|942.8|942.4|942.6|942.2|40
1651829860000|2022-05-06 09:37:40|942.9|942.5|943.3|943|943.4|943.1|942.9|942.5|317
1651829870000|2022-05-06 09:37:50|943.4|942.9|943.2|942.9|943.4|943.1|943.2|942.9|0
1651829880000|2022-05-06 09:38:00|943.1|942.8|943.3|943|943.3|943|942.8|942.4|0
1651829890000|2022-05-06 09:38:10|943.4|943.1|943.7|943.4|943.7|943.4|943.3|943|20
1651829900000|2022-05-06 09:38:20|943.8|943.3|944|943.7|944|943.8|943.8|943.3|1159
1651829910000|2022-05-06 09:38:30|943.9|943.8|943.8|943.5|943.9|943.8|943.7|943.5|1151
1651829920000|2022-05-06 09:38:40|943.7|943.6|944.4|944|944.4|944|943.7|943.5|1189
1651829930000|2022-05-06 09:38:50|944.5|944.1|944.9|944.5|945|944.6|944.4|944.1|3922
1651829940000|2022-05-06 09:39:00|944.8|944.4|944.8|944.4|944.8|944.6|944.5|944.1|0
1651829950000|2022-05-06 09:39:10|944.7|944.5|944.7|944.3|944.8|944.7|944.7|944.3|0
1651829960000|2022-05-06 09:39:20|944.6|944.2|945.3|945|945.3|945.1|944.6|944.2|1301
1651829970000|2022-05-06 09:39:30|945.2|944.9|945.6|945.3|945.8|945.4|944.9|944.8|22725
1651829980000|2022-05-06 09:39:40|945.7|945.4|945.5|945.1|945.8|945.5|945.4|945.1|451
1651829990000|2022-05-06 09:39:50|945.6|945.2|945.6|945.2|945.8|945.4|945.5|945.2|328
1651830000000|2022-05-06 09:40:00|945.7|945.3|945.6|945.2|945.7|945.5|945.6|945.2|0
1651830010000|2022-05-06 09:40:10|945.7|945.3|945.7|945.3|945.7|945.4|945.7|945.3|0
1651830020000|2022-05-06 09:40:20|945.6|945.2|945.2|944.9|945.6|945.2|945.2|944.9|1968
1651830030000|2022-05-06 09:40:30|945.3|944.8|945.4|945|945.4|945.2|945|944.6|1732
1651830040000|2022-05-06 09:40:40|945.5|945.1|945.7|945.3|945.7|945.4|945.5|945|1198
1651830050000|2022-05-06 09:40:50|945.6|945.2|945.8|945.4|945.9|945.6|945.4|945|0
1651830060000|2022-05-06 09:41:00|945.7|945.3|945.8|945.5|945.9|945.5|945.7|945.3|0
1651830070000|2022-05-06 09:41:10|945.7|945.4|945.5|945.1|945.7|945.4|945.4|945|348
1651830080000|2022-05-06 09:41:20|945.6|945.2|945.9|945.6|945.9|945.6|945.4|945.1|1211
1651830090000|2022-05-06 09:41:30|946|945.5|946.1|945.8|946.1|945.8|946|945.5|0
1651830100000|2022-05-06 09:41:40|946|945.7|946.2|945.8|946.4|946.1|946|945.6|4069
1651830110000|2022-05-06 09:41:50|946.1|945.7|946.4|946|946.5|946.1|946|945.6|0
1651830120000|2022-05-06 09:42:00|946.3|946.1|946.3|946|946.3|946.1|946.2|945.8|306
1651830130000|2022-05-06 09:42:10|946.2|945.9|945.8|945.5|946.2|945.9|945.8|945.4|5728
1651830140000|2022-05-06 09:42:20||945.4||945.6||945.6||945.4|0
1651830150000|2022-05-06 09:42:30|945.9|945.7|946|945.6|946|945.8|945.8|945.6|1037
1651830160000|2022-05-06 09:42:40|945.9|945.5|946|945.7|946|945.7|945.6|945.3|0
1651830170000|2022-05-06 09:42:50|945.9|945.8|945.8|945.4|945.9|945.8|945.7|945.4|1058
1651830180000|2022-05-06 09:43:00|945.7|945.3|945.4|945|945.8|945.3|945.4|945|287
1651830190000|2022-05-06 09:43:10||945.1||945||945.1||945|0
1651830200000|2022-05-06 09:43:20|945.5|945.1|945.4|945|945.5|945.4|945.4|945|2725
1651830210000|2022-05-06 09:43:30|945.5|945.1|945.5|945.1|945.5|945.2|945.4|945.1|0
1651830220000|2022-05-06 09:43:40|945.6|945.2|945.7|945.4|945.9|945.6|945.6|945.2|0
1651830230000|2022-05-06 09:43:50|945.6||945.7||945.7||945.6||0
1651830240000|2022-05-06 09:44:00|945.8|945.5|945.8|945.5|945.8|945.6|945.8|945.5|1208
1651830250000|2022-05-06 09:44:10||945.6||945.5||945.6||945.5|0
1651830260000|2022-05-06 09:44:20|945.7|945.4|945.6|945.3|945.7|945.4|945.3|945.1|2683
1651830270000|2022-05-06 09:44:30|945.8|945.4|945.8|945.6|945.8|945.6|945.7|945.4|502
1651830280000|2022-05-06 09:44:40|946|945.5|946|945.9|946.2|945.9|946|945.5|875
1651830290000|2022-05-06 09:44:50|946.2|945.8|946.1|945.7|946.2|945.9|945.8|945.5|1697
1651830300000|2022-05-06 09:45:00|946.2|945.8|946.1|945.7|946.5|946.2|946.1|945.7|793
1651830310000|2022-05-06 09:45:10|946.2|945.8|946|945.7|946.2|945.8|945.9|945.6|348
1651830320000|2022-05-06 09:45:20|946.1|945.8|945.9|945.6|946.1|945.9|945.9|945.6|556
1651830330000|2022-05-06 09:45:30|945.8|945.5|946|945.6|946|945.7|945.8|945.4|0
1651830340000|2022-05-06 09:45:40|946.1|945.7|945.8|945.5|946.3|946.1|945.7|945.5|6174
1651830350000|2022-05-06 09:45:50|945.7|945.6|945.9|945.6|945.9|945.6|945.7|945.5|1232
1651830360000|2022-05-06 09:46:00|945.8|945.5|945.7|945.3|945.9|945.6|945.6|945.3|8
1651830370000|2022-05-06 09:46:10|945.6|945.4|945.7|945.4|945.7|945.4|945.6|945.3|441
1651830380000|2022-05-06 09:46:20|945.8|945.5|945.8|945.5|945.8|945.6|945.7|945.4|4834
1651830390000|2022-05-06 09:46:30|945.7|945.6|945.8|945.5|946|945.7|945.6|945.4|592
1651830400000|2022-05-06 09:46:40|945.7|945.4|945.9|945.6|945.9|945.7|945.7|945.4|3818
1651830410000|2022-05-06 09:46:50|946|945.7|946|945.7|946.1|945.8|946|945.7|307
1651830420000|2022-05-06 09:47:00|946.1|945.8|946.1|945.8|946.3|946|946.1|945.8|1350
1651830430000|2022-05-06 09:47:10|946|945.7|946|945.7|946.1|945.8|946|945.7|808
1651830440000|2022-05-06 09:47:20|945.9||946||946||945.9||0
1651830450000|2022-05-06 09:47:30|945.9|945.8|946.2|945.9|946.2|946|945.9|945.8|0
1651830460000|2022-05-06 09:47:40|946.3|946|945.8|945.5|946.3|946|945.8|945.5|7076
1651830470000|2022-05-06 09:47:50|945.7|945.6|946.2|945.9|946.2|945.9|945.7|945.5|7175
1651830480000|2022-05-06 09:48:00|946.1|945.8|946.6|946.3|946.6|946.4|946|945.8|2826
1651830490000|2022-05-06 09:48:10|946.7|946.2|946.7|946.4|947|946.8|946.6|946.2|13444
1651830500000|2022-05-06 09:48:20|946.6|946.3|946.5|946.1|946.7|946.4|946.4|946.1|0
1651830510000|2022-05-06 09:48:30|946.4|946|945.9|945.7|946.5|946|945.9|945.6|864
1651830520000|2022-05-06 09:48:40|946|945.8|946.1|945.7|946.3|946|946|945.7|4012
1651830530000|2022-05-06 09:48:50|946|945.5|945.5|945.2|946.1|945.6|945.4|945.1|5069
1651830540000|2022-05-06 09:49:00|945.6|945.3|945.4|945|945.6|945.4|945.2|945|2791
1651830550000|2022-05-06 09:49:10|945.3|944.9|945|944.6|945.4|945.1|944.8|944.4|3851
1651830560000|2022-05-06 09:49:20|945.1|944.7|945|944.7|945.2|944.9|944.6|944.4|2024
1651830570000|2022-05-06 09:49:30|945.1|944.8|944.6|944.5|945.3|945|944.6|944.4|2544
1651830580000|2022-05-06 09:49:40|944.7|944.4|945.3|945|945.3|945.1|944.7|944.4|132
1651830590000|2022-05-06 09:49:50|945.4|945.1|945.3|945|945.4|945.2|945.1|944.7|903
1651830600000|2022-05-06 09:50:00|945.4|944.9|945.6|945.3|946.1|945.8|945.4|944.9|7284
1651830610000|2022-05-06 09:50:10|945.7|945.4|945.9|945.6|946.1|945.8|945.7|945.4|1302
1651830620000|2022-05-06 09:50:20|945.8|945.5|946|945.6|946|945.6|945.6|945.4|0
1651830630000|2022-05-06 09:50:30|945.9|945.7|945.6|945.3|946|945.7|945.5|945.1|733
1651830640000|2022-05-06 09:50:40|945.7|945.2|946.1|945.8|946.2|946|945.7|945.2|4434
1651830650000|2022-05-06 09:50:50|946.2|945.9|946.5|946.3|946.5|946.3|946.2|945.8|11130
1651830660000|2022-05-06 09:51:00|946.6|946.2|946|945.8|946.6|946.2|946|945.8|0
1651830670000|2022-05-06 09:51:10|946.1|945.9|946.5|946.2|946.5|946.2|946|945.9|0
1651830680000|2022-05-06 09:51:20|946.4|946.1|946.7|946.4|946.8|946.5|946|945.8|0
1651830690000|2022-05-06 09:51:30|946.6|946.3|946.4|946|946.8|946.5|946.3|946|604
1651830700000|2022-05-06 09:51:40|946.3|945.9|946.5|946.2|946.7|946.4|946.3|945.9|0
1651830710000|2022-05-06 09:51:50|946.4|946.1|946.7|946.4|946.8|946.5|946.2|946|1175
1651830720000|2022-05-06 09:52:00|946.8|946.5|946.9|946.6|947.2|946.9|946.7|946.5|4821
1651830730000|2022-05-06 09:52:10|946.8|946.5|946.6|946.2|946.8|946.5|946.6|946.2|327
1651830740000|2022-05-06 09:52:20|946.7|946.3|946.6|946.4|946.7|946.5|946.6|946.3|0
1651830750000|2022-05-06 09:52:30|946.7|946.5|946.9|946.6|946.9|946.6|946.6|946.3|550
1651830760000|2022-05-06 09:52:40|947|946.7|947.2|946.9|947.2|947|946.9|946.6|7104
1651830770000|2022-05-06 09:52:50|947.1|947|947|946.8|947.2|947|946.9|946.7|0
1651830780000|2022-05-06 09:53:00|947.1|946.9|947|946.7|947.2|946.9|946.9|946.7|300
1651830790000|2022-05-06 09:53:10|947.1|946.8|947.5|947.1|947.5|947.1|946.7|946.5|7398
1651830800000|2022-05-06 09:53:20|947.4|947.2|947.4|947.1|947.5|947.3|947.3|946.9|2681
1651830810000|2022-05-06 09:53:30|947.5|947.2|947.1|946.8|947.5|947.2|947.1|946.8|1062
1651830820000|2022-05-06 09:53:40|947.2|946.7|946.9|946.5|947.2|946.8|946.7|946.4|1136
1651830830000|2022-05-06 09:53:50|947|946.6|947.4|947|947.5|947.1|946.8|946.5|2652
1651830840000|2022-05-06 09:54:00|947.3|946.9|947.3|946.9|947.4|947.1|947|946.7|0
1651830850000|2022-05-06 09:54:10|947.2|947|947.6|947.3|947.6|947.3|947.1|946.8|4
1651830860000|2022-05-06 09:54:20|947.5|947.4|947.4|947.1|947.6|947.4|947.4|947.1|779
1651830870000|2022-05-06 09:54:30|947.3|947|947.5|947.2|947.5|947.4|947.1|946.9|11928
1651830880000|2022-05-06 09:54:40|947.4|947.3|947.6|947.3|947.8|947.7|947.4|947.1|5748
1651830890000|2022-05-06 09:54:50|947.7|947.4|947.7|947.4|947.8|947.6|947.6|947.4|1047
1651830900000|2022-05-06 09:55:00|947.6|947.3|947.3|946.9|947.7|947.3|947|946.9|9084
1651830910000|2022-05-06 09:55:10|947.4|947|947.4|947.1|947.7|947.3|947.3|946.9|3159
1651830920000|2022-05-06 09:55:20|947.5|947|947.6|947.3|947.7|947.4|947.3|946.9|2132
1651830930000|2022-05-06 09:55:30|947.7|947.4|947.2|946.9|947.7|947.4|947.2|946.9|1131
1651830940000|2022-05-06 09:55:40|947.1|947|948|947.7|948.1|947.8|947|946.9|4993
1651830950000|2022-05-06 09:55:50|948.1|947.8|948.1|947.7|948.1|947.8|947.6|947.4|9723
1651830960000|2022-05-06 09:56:00|948.2|947.8|948.2|947.9|948.3|948|948.2|947.8|0
1651830970000|2022-05-06 09:56:10|948.1|947.8|948.5|948.2|948.6|948.3|948|947.8|750
1651830980000|2022-05-06 09:56:20|948.4|948.1|948.5|948.2|948.5|948.2|948.3|948.1|891
1651830990000|2022-05-06 09:56:30|948.6|948.3|948.5|948.2|948.6|948.4|948.3|948.1|13055
1651831000000|2022-05-06 09:56:40|948.6|948.3|948.6|948.3|948.8|948.5|948.6|948.3|1571
1651831010000|2022-05-06 09:56:50|948.5|948.2|948.5|948.2|948.6|948.2|948.2|947.9|3888
1651831020000|2022-05-06 09:57:00|948.6|948.3|948.6|948.3|948.6|948.3|948.5|948.2|756
1651831030000|2022-05-06 09:57:10|948.7|948.4|948.8|948.5|949|948.9|948.7|948.4|25474
1651831040000|2022-05-06 09:57:20|948.9|948.6|948.9|948.6|949|948.7|948.9|948.6|0
1651831050000|2022-05-06 09:57:30|948.8|948.5|948.5|948.2|948.8|948.5|948.5|948.2|3672
1651831060000|2022-05-06 09:57:40|948.4|948.1|948.4|948.1|948.5|948.2|948.1|947.9|1629
1651831070000|2022-05-06 09:57:50|948.5|948.2|948.6|948.3|948.6|948.4|948.4|948.1|3095
1651831080000|2022-05-06 09:58:00|948.5|948.2|948.6|948.3|948.9|948.6|948.4|948.2|348
1651831090000|2022-05-06 09:58:10|948.5|948.2|948.3|948|948.6|948.3|948.3|948|8955
1651831100000|2022-05-06 09:58:20|948.2|947.9|948.2|947.9|948.2|948|947.7|947.4|8840
1651831110000|2022-05-06 09:58:30|948.3|948|948.7|948.4|948.7|948.4|948.3|947.9|2512
1651831120000|2022-05-06 09:58:40|948.8|948.5|948.6|948.4|949|948.6|948.6|948.3|2915
1651831130000|2022-05-06 09:58:50|948.7|948.3|948.7|948.4|948.8|948.5|948.5|948.3|0
1651831140000|2022-05-06 09:59:00|948.6|948.3|948.5|948.3|948.7|948.4|948.3|948.1|1646
1651831150000|2022-05-06 09:59:10|948.6|948.4|948.9|948.7|948.9|948.7|948.6|948.3|432
1651831160000|2022-05-06 09:59:20|949|948.6|948.9|948.6|949|948.6|948.6|948.3|893
1651831170000|2022-05-06 09:59:30|949|948.7|949.3|949.1|949.3|949.1|948.9|948.6|6391
1651831180000|2022-05-06 09:59:40|949.2|949|949.2|948.9|949.3|949|949|948.7|1655
1651831190000|2022-05-06 09:59:50|949.1|948.8|949|948.7|949.1|948.9|948.8|948.4|0
1651831200000|2022-05-06 10:00:00|949.1|948.8|949|948.7|949.1|948.8|948.5|948.4|12969
1651831210000|2022-05-06 10:00:10|949.1|948.8|949.1|948.9|949.4|949.2|949|948.7|14165
1651831220000|2022-05-06 10:00:20|949.2|948.8|949.1|948.8|949.4|949.2|949.1|948.8|2737
1651831230000|2022-05-06 10:00:30|949|948.7|948.7|948.3|949|948.7|948.3|947.9|14272
1651831240000|2022-05-06 10:00:40|948.8|948.4|948.9|948.7|948.9|948.7|948.8|948.4|0
1651831250000|2022-05-06 10:00:50|949|948.8|949.2|948.9|949.3|949.1|948.9|948.5|3712
1651831260000|2022-05-06 10:01:00|949.1|948.8|949.4|949.2|949.4|949.3|949|948.7|2586
1651831270000|2022-05-06 10:01:10|949.3|949.1|949.1|948.7|949.4|949.1|949.1|948.7|0
1651831280000|2022-05-06 10:01:20|949|948.8|948.6|948.2|949.3|948.9|948.5|948.1|5453
1651831290000|2022-05-06 10:01:30|948.5|948.1|947.3|947|948.5|948.1|947.3|947|1974
1651831300000|2022-05-06 10:01:40|947.2|946.9|947.1|946.7|947.2|946.9|946.8|946.6|1079
1651831310000|2022-05-06 10:01:50|947|946.6|946.9|946.5|947.1|946.7|946.9|946.5|474
1651831320000|2022-05-06 10:02:00|947|946.6|947.5|947.2|947.5|947.3|947|946.6|0
1651831330000|2022-05-06 10:02:10|947.6|947.1|947.5|947.1|947.9|947.7|947.4|947.1|4290
1651831340000|2022-05-06 10:02:20|947.4|947|947.2|946.8|947.4|947|947|946.7|0
1651831350000|2022-05-06 10:02:30|947.1|946.9|947.2|947|947.3|947|947.1|946.9|0
1651831360000|2022-05-06 10:02:40|947.1|946.9|947.4|947.1|947.5|947.2|947.1|946.9|11596
1651831370000|2022-05-06 10:02:50|947.3|947.3|947.8|947.5|948|947.7|947.3|947|13006
1651831380000|2022-05-06 10:03:00|947.7|947.4|947.4|947.1|947.7|947.4|947.4|947.1|179
1651831390000|2022-05-06 10:03:10|947.5|947.2|947.9|947.6|948|947.7|947.5|947.1|2152
1651831400000|2022-05-06 10:03:20|947.8|947.5|947.6|947.3|947.8|947.5|947.6|947.3|447
1651831410000|2022-05-06 10:03:30|947.7|947.4|947.5|947.2|948.1|947.8|947.4|947.2|7509
1651831420000|2022-05-06 10:03:40|947.6|947.3|947.5|947.2|947.6|947.3|947.5|947.1|1505
1651831430000|2022-05-06 10:03:50|947.4|947.1|947.4|947.1|947.4|947.1|947.3|947|271
1651831440000|2022-05-06 10:04:00|947.5|947.2|947.7|947.4|947.8|947.5|947.4|947.1|4
1651831450000|2022-05-06 10:04:10|947.6|947.3|947.3|947|947.6|947.3|947.2|946.9|566
1651831460000|2022-05-06 10:04:20|947.2|947.1|947.2|947|947.2|947.1|947.2|946.9|301
1651831470000|2022-05-06 10:04:30|947.1|946.9|946.8|946.5|947.1|946.9|946.8|946.5|5620
1651831480000|2022-05-06 10:04:40|946.7|946.6|946.8|946.4|946.9|946.7|946.7|946.4|3296
1651831490000|2022-05-06 10:04:50|946.7|946.3|946.3|946|946.7|946.5|946.3|946|1491
1651831500000|2022-05-06 10:05:00|946.2|946.1|946.4|946.2|946.4|946.3|946.2|946.1|118
1651831510000|2022-05-06 10:05:10|946.5|946.3|946.3|946|946.7|946.4|946.3|946|586
1651831520000|2022-05-06 10:05:20|946.4|946.1|946.4|946.1|946.4|946.1|946.4|946|0
1651831530000|2022-05-06 10:05:30|946.5|946.2|946.4|946.2|946.5|946.2|946.4|946.2|0
1651831540000|2022-05-06 10:05:40|946.5|946.1|947|946.7|947|946.8|946.5|946.1|1517
1651831550000|2022-05-06 10:05:50|947.1|946.8|947.2|946.9|947.2|946.9|947|946.7|6228
1651831560000|2022-05-06 10:06:00|947.1|946.8|947.2|946.8|947.2|946.9|947.1|946.8|0
1651831570000|2022-05-06 10:06:10|947.1|946.9|947.3|947|947.4|947.1|947|946.8|3728
1651831580000|2022-05-06 10:06:20|947.4|947.1|948.1|947.8|948.1|947.8|947.4|947|79
1651831590000|2022-05-06 10:06:30|948|947.7|947.9|947.8|948.1|947.8|947.7|947.4|29861
1651831600000|2022-05-06 10:06:40|948.1|947.9|948.6|948.3|948.7|948.4|948.1|947.9|2952
1651831610000|2022-05-06 10:06:50|948.5|948.2|948.5|948.2|948.6|948.3|948.4|948.2|0
1651831620000|2022-05-06 10:07:00|948.4|948.3|948.7|948.3|948.8|948.5|948.4|948.2|2611
1651831630000|2022-05-06 10:07:10|948.6|948.4|948.3|947.9|948.6|948.4|947.9|947.7|12879
1651831640000|2022-05-06 10:07:20|948.2|948|948.1|947.9|948.3|948|948.1|947.9|0
1651831650000|2022-05-06 10:07:30|948|947.8|948.2|947.9|948.2|948|947.8|947.6|6734
1651831660000|2022-05-06 10:07:40|948.3|948|948.2|947.9|948.3|948|948|947.8|1730
1651831670000|2022-05-06 10:07:50|948.3|948|948.2|947.9|948.4|948.2|948.1|947.9|5626
1651831680000|2022-05-06 10:08:00|948.1|947.8|947.8|947.4|948.1|947.8|947.5|947.2|3071
1651831690000|2022-05-06 10:08:10|947.9|947.5|947.3|947.1|947.9|947.5|947.3|947.1|0
1651831700000|2022-05-06 10:08:20|947.4|947.2|947.3|947.1|947.7|947.3|947.3|947.1|1081
1651831710000|2022-05-06 10:08:30|947.2|947|947.3|947|947.3|947.1|947.2|946.8|488
1651831720000|2022-05-06 10:08:40|947.2|947.1|947.3|947|947.3|947.1|947.2|947|0
1651831730000|2022-05-06 10:08:50|947.2|947.1|946.9|946.6|947.2|947.1|946.9|946.6|6867
1651831740000|2022-05-06 10:09:00|947|946.7|947.1|946.8|947.3|947.1|947|946.7|3706
1651831750000|2022-05-06 10:09:10|947|946.7|946.7|946.4|947.1|946.8|946.4|946.1|611
1651831760000|2022-05-06 10:09:20|946.6|946.3|946.6|946.3|946.7|946.4|946.6|946.2|0
1651831770000|2022-05-06 10:09:30|946.7|946.4|946.7|946.3|946.8|946.6|946.6|946.2|970
1651831780000|2022-05-06 10:09:40|946.6|946.2|946.5|946.2|946.7|946.4|946.5|946.1|1750
1651831790000|2022-05-06 10:09:50|946.4|946.3|946.4|946.1|946.4|946.3|946.4|946.1|200
1651831800000|2022-05-06 10:10:00|946.3|946|945.9|945.5|946.3|946.1|945.6|945.4|4876
1651831810000|2022-05-06 10:10:10|945.8|945.6|945.3|945|945.8|945.6|944.9|944.5|11558
1651831820000|2022-05-06 10:10:20|944.7|945.1|944.9|944.6|945.2|945.1|944.7|944.6|20000
1651831830000|2022-05-06 10:10:30|944.8|944.5|945.2|944.9|945.2|945|944.6|944.3|3334
1651831840000|2022-05-06 10:10:40|945.3|945|945.8|945.6|946|945.7|945.3|945|12506
1651831850000|2022-05-06 10:10:50|945.9|945.5|946|945.6|946.1|945.8|945.9|945.5|0
1651831860000|2022-05-06 10:11:00|945.9|945.5|945.8|945.5|946.1|945.8|945.8|945.5|2643
1651831870000|2022-05-06 10:11:10||945.6||945.6||945.6||945.6|0
1651831880000|2022-05-06 10:11:20|945.7|945.5|945.9|945.5|946.1|945.8|945.7|945.5|10339
1651831890000|2022-05-06 10:11:30|945.8|945.6|945.8|945.5|945.9|945.7|945.7|945.5|0
1651831900000|2022-05-06 10:11:40|945.9|945.6|946.1|945.8|946.1|945.9|945.9|945.6|2259
1651831910000|2022-05-06 10:11:50|946|945.9|946.2|945.9|946.3|945.9|946|945.9|11264
1651831920000|2022-05-06 10:12:00|946.1|945.8|945.9|945.6|946.2|945.8|945.8|945.5|5836
1651831930000|2022-05-06 10:12:10|945.8|945.7|945.8|945.6|945.8|945.8|945.8|945.6|2643
1651831940000|2022-05-06 10:12:20|945.9|945.7|945.9|945.6|946.2|946|945.8|945.6|1236
1651831950000|2022-05-06 10:12:30|946|945.7|946|945.7|946.4|946|946|945.7|3803
1651831960000|2022-05-06 10:12:40|946.1|945.8|946.8|946.5|946.8|946.6|946.1|945.8|2186
1651831970000|2022-05-06 10:12:50|946.9|946.6|946.4|946.1|947|946.7|946.4|946.1|2533
1651831980000|2022-05-06 10:13:00|946.3|946|946.2|945.9|946.3|946|946.1|945.8|0
1651831990000|2022-05-06 10:13:10|946.1|945.8|945.4|945.1|946.1|945.8|945.4|945.1|10345
1651832000000|2022-05-06 10:13:20|945.3|945|944.1|943.8|945.3|945|943.8|943.7|20730
1651832010000|2022-05-06 10:13:30|944|943.7|943.7|943.3|944.1|943.9|943.6|943.2|455
1651832020000|2022-05-06 10:13:40|943.6|943.4|943.1|942.7|943.7|943.4|942.9|942.5|12031
1651832030000|2022-05-06 10:13:50|943|942.8|943|942.8|943|942.9|943|942.6|0
1651832040000|2022-05-06 10:14:00|942.9|942.7|942.9|942.6|942.9|942.8|942.6|942.4|0
1651832050000|2022-05-06 10:14:10|943|942.7|942.9|942.6|943|942.8|942.9|942.6|8518
1651832060000|2022-05-06 10:14:20|942.8|942.5|942.7|942.3|943|942.7|942.6|942.3|552
1651832070000|2022-05-06 10:14:30|942.6|942.4|942.3|942|942.7|942.4|942.3|942|15320
1651832080000|2022-05-06 10:14:40|942.4|942.1|942.5|942.1|942.6|942.4|942.3|942|1920
1651832090000|2022-05-06 10:14:50|942.4|942|942.6|942.2|942.6|942.4|941.9|941.7|8063
1651832100000|2022-05-06 10:15:00||942.3||942.3||942.3||942.3|0
1651832110000|2022-05-06 10:15:10|942.7|942.2|942.5|942.2|942.9|942.6|942.5|942.1|4356
1651832120000|2022-05-06 10:15:20|942.4|942.1|941.9|941.6|942.4|942.1|941.9|941.5|2156
1651832130000|2022-05-06 10:15:30|941.8|941.5|941.8|941.5|941.9|941.6|941.7|941.4|0
1651832140000|2022-05-06 10:15:40|941.9|941.6|942.5|942.1|942.5|942.1|941.8|941.6|5622
1651832150000|2022-05-06 10:15:50|942.6|942.2|942.6|942.3|942.7|942.3|942.5|942.1|0
1651832160000|2022-05-06 10:16:00|942.3|942.2|942.4|942.1|942.7|942.3|942.3|942.1|1750
1651832170000|2022-05-06 10:16:10|942.5|942.2|942.7|942.5|942.8|942.6|942.5|942.2|800
1651832180000|2022-05-06 10:16:20|942.8|942.6|942.9|942.6|942.9|942.7|942.8|942.6|20
1651832190000|2022-05-06 10:16:30|942.8|942.5|942.8|942.5|942.8|942.5|942.8|942.5|0
1651832200000|2022-05-06 10:16:40|942.9|942.6|942.7|942.5|942.9|942.7|942.7|942.4|2886
1651832210000|2022-05-06 10:16:50|942.5|942.4|942.7|942.3|942.8|942.5|942.5|942.3|5236
1651832220000|2022-05-06 10:17:00|942.6|942.2|942.3|942.1|942.6|942.5|942.3|942|1500
1651832230000|2022-05-06 10:17:10|942.4|942|942.1|941.8|942.5|942.1|942.1|941.8|552
1651832240000|2022-05-06 10:17:20|942|941.7|942.1|941.7|942.1|941.8|942|941.6|2228
1651832250000|2022-05-06 10:17:30|942|941.8|942|941.7|942|941.8|942|941.7|0
1651832260000|2022-05-06 10:17:40|942.1|941.8|942.2|941.8|942.3|942.1|942.1|941.8|0
1651832270000|2022-05-06 10:17:50|942.1|941.7|941.9|941.6|942.1|941.8|941.9|941.5|0
1651832280000|2022-05-06 10:18:00|941.8|941.5|941|940.7|941.8|941.5|941|940.7|368
1651832290000|2022-05-06 10:18:10|940.6|940.5|941.1|940.7|941.2|940.9|940.6|940.5|16885
1651832300000|2022-05-06 10:18:20|941|940.8|942|941.6|942.1|942|941|940.7|17377
1651832310000|2022-05-06 10:18:30|942.1|941.7|941.4|941.1|942.1|941.7|941.2|940.9|5525
1651832320000|2022-05-06 10:18:40|941.3|941|941.9|941.6|942.4|942.2|941.1|940.7|131719
1651832330000|2022-05-06 10:18:50|941.8|941.5|941.7|941.4|941.8|941.5|941.5|941.1|348
1651832340000|2022-05-06 10:19:00|942|941.9|942.4|942|942.4|942|941.9|941.5|16135
1651832350000|2022-05-06 10:19:10|942.3|941.9|942.7|942.3|942.8|942.5|942.3|941.9|6589
1651832360000|2022-05-06 10:19:20|942.6|942.4|942.7|942.3|942.8|942.5|942.6|942.2|0
1651832370000|2022-05-06 10:19:30|942.8|942.4|942.9|942.6|943|942.7|942.6|942.3|954
1651832380000|2022-05-06 10:19:40|943|942.5|942.8|942.6|943|942.6|942.8|942.5|0
1651832390000|2022-05-06 10:19:50|942.7|942.4|942.6|942.3|942.8|942.6|942.5|942.3|1522
1651832400000|2022-05-06 10:20:00|942.7|942.2|942.4|942.1|942.7|942.2|942.4|942|1563
1651832410000|2022-05-06 10:20:10|942.5|942.2|942.9|942.5|942.9|942.6|942.2|942.1|11540
1651832420000|2022-05-06 10:20:20|943|942.6|943.3|942.9|943.5|943.1|943|942.6|16711
1651832430000|2022-05-06 10:20:30|943.4|943|943.5|943.1|943.8|943.5|943.3|943|973
1651832440000|2022-05-06 10:20:40|943.4|943.2|944|943.8|944.1|943.8|943.4|943.2|39083
1651832450000|2022-05-06 10:20:50|944.1|943.9|943.6|943.3|944.1|943.9|943.3|943|12278
1651832460000|2022-05-06 10:21:00|943.5|943.2|943.1|942.7|943.5|943.2|943.1|942.7|447
1651832470000|2022-05-06 10:21:10|943|942.6|942.8|942.4|943.2|942.8|942.6|942.2|3009
1651832480000|2022-05-06 10:21:20|942.9|942.5|943.1|942.8|943.1|942.8|942.9|942.5|0
1651832490000|2022-05-06 10:21:30|943.2|942.9|943.3|943|943.3|943.1|943.1|942.7|0
1651832500000|2022-05-06 10:21:40|943.4|943.1|943.2|942.9|943.5|943.2|943|942.9|3765
1651832510000|2022-05-06 10:21:50|943.3|942.8|943.3|942.9|943.3|942.9|943|942.8|400
1651832520000|2022-05-06 10:22:00|943.4|943|943.6|943.3|943.6|943.3|943.4|943|408
1651832530000|2022-05-06 10:22:10|943.5|943.4|943.1|942.8|943.5|943.4|943.1|942.8|558
1651832540000|2022-05-06 10:22:20|943|942.7|943.2|942.8|943.2|942.8|942.9|942.5|750
1651832550000|2022-05-06 10:22:30|943.3|942.9|943.3|942.9|943.3|943|943.2|942.8|1200
1651832560000|2022-05-06 10:22:40|943.2|943|943.3|943|943.3|943|943.2|943|0
1651832570000|2022-05-06 10:22:50||943.1||943.1||943.1||943|0
1651832580000|2022-05-06 10:23:00|943.4|943|943.5|943.2|943.6|943.3|943.4|943|460
1651832590000|2022-05-06 10:23:10|943.6|943.1|943.4|943.1|943.6|943.3|943.3|942.9|1765
1651832600000|2022-05-06 10:23:20|943.3|943|943.4|943.1|943.4|943.2|943.2|942.8|0
1651832610000|2022-05-06 10:23:30|943.5|943.2|943.6|943.2|943.6|943.3|943.5|943.2|0
1651832620000|2022-05-06 10:23:40|943.7|943.3|943.7|943.4|943.7|943.5|943.7|943.2|0
1651832630000|2022-05-06 10:23:50|943.8|943.5|944.1|943.7|944.1|943.8|943.8|943.5|807
1651832640000|2022-05-06 10:24:00|944|943.6|944.3|943.9|944.3|944|943.9|943.5|504
1651832650000|2022-05-06 10:24:10|944.4|944|944|943.7|944.4|944.1|944|943.7|554
1651832660000|2022-05-06 10:24:20|943.9|943.6|943.9|943.5|944|943.7|943.8|943.4|1676
1651832670000|2022-05-06 10:24:30|943.8|943.4|943.8|943.5|943.9|943.6|943.8|943.4|0
1651832680000|2022-05-06 10:24:40|943.9|943.4|943.7|943.4|943.9|943.5|943.6|943.3|3936
1651832690000|2022-05-06 10:24:50|943.8|943.5|944|943.7|944|943.7|943.8|943.5|1936
1651832700000|2022-05-06 10:25:00|944.2|943.8|944.3|944|944.4|944.1|944.2|943.7|1426
1651832710000|2022-05-06 10:25:10|944.4|944.1|944.5|944.2|944.5|944.2|944.3|943.9|0
1651832720000|2022-05-06 10:25:20|944.6|944.3|944.7|944.3|945|944.7|944.5|944.2|1601
1651832730000|2022-05-06 10:25:30|944.8|944.4|944.6|944.3|944.8|944.5|944.6|944.2|951
1651832740000|2022-05-06 10:25:40|944.5|944.2|944.4|944.1|944.5|944.2|944.3|944|483
1651832750000|2022-05-06 10:25:50|944.3|944|944.1|943.8|944.4|944|944.1|943.8|574
1651832760000|2022-05-06 10:26:00|944.2|943.9|944.4|944|944.4|944.1|944.2|943.9|0
1651832770000|2022-05-06 10:26:10|944.3|943.9|944.4|944.1|944.4|944.1|944.3|943.9|0
1651832780000|2022-05-06 10:26:20|944.5|944.2|944.5|944.3|944.6|944.3|944.5|944.2|2117
1651832790000|2022-05-06 10:26:30|944.4|944.2|944.3|944.1|944.4|944.2|944.2|944.1|2587
1651832800000|2022-05-06 10:26:40|944.4|944.2|944.2|943.9|944.4|944.2|944.2|943.8|750
1651832810000|2022-05-06 10:26:50|944.1|943.8|944.2|944|944.2|944.1|944|943.8|3100
1651832820000|2022-05-06 10:27:00|944.3|944.1|944.5|944.2|944.7|944.4|944.3|944|2183
1651832830000|2022-05-06 10:27:10|944.4|944.1|944.4|944|944.4|944.2|944.1|943.8|572
1651832840000|2022-05-06 10:27:20|944.5|944.1|944.7|944.4|944.9|944.6|944.4|944.1|578
1651832850000|2022-05-06 10:27:30|944.8|944.3|944.9|944.5|944.9|944.5|944.8|944.3|0
1651832860000|2022-05-06 10:27:40|944.8|944.4|944.8|944.5|944.8|944.5|944.8|944.4|0
1651832870000|2022-05-06 10:27:50|944.9|944.6|944.4|944.1|945|944.6|944.4|944.1|348
1651832880000|2022-05-06 10:28:00|944.5|944|944.8|944.5|944.8|944.5|944.4|944|1827
1651832890000|2022-05-06 10:28:10|944.7|944.4|944.7|944.4|944.8|944.5|944.7|944.4|0
1651832900000|2022-05-06 10:28:20|944.6|944.3|944.7|944.4|944.7|944.4|944.6|944.3|0
1651832910000|2022-05-06 10:28:30|944.6|944.3|944.6|944.3|944.6|944.3|944.5|944.3|0
1651832920000|2022-05-06 10:28:40|944.5|944.4|944.5|944.3|944.5|944.4|944.4|944.1|2104
1651832930000|2022-05-06 10:28:50||944.4||944.3||944.4||944.3|0
1651832940000|2022-05-06 10:29:00|944.7|944.2|944.7|944.4|944.8|944.4|944.7|944.2|2500
1651832950000|2022-05-06 10:29:10|944.6|944.3|944.6|944.3|944.6|944.3|944.5|944.2|545
1651832960000|2022-05-06 10:29:20|944.7|944.4|944.4|944.1|944.7|944.4|944.4|944|3000
1651832970000|2022-05-06 10:29:30|944.3|944|944.3|944.1|944.3|944.1|944.1|943.8|0
1651832980000|2022-05-06 10:29:40|944.2|944|944.2|944|944.2|944|944|943.8|2558
1651832990000|2022-05-06 10:29:50|944.3|944.1|944.3|944|944.3|944.1|944.3|944|658
1651833000000|2022-05-06 10:30:00|944.5|944.1|944.5|944.2|944.6|944.4|944.3|944|4819
1651833010000|2022-05-06 10:30:10|944.4|944.1|944.3|944|944.4|944.1|944.3|944|0
1651833020000|2022-05-06 10:30:20|944.4|944.1|944.7|944.4|944.8|944.5|944.4|944.1|1532
1651833030000|2022-05-06 10:30:30|944.6|944.3|944.5|944.2|944.7|944.3|944.5|944.2|0
1651833040000|2022-05-06 10:30:40|944.6|944.3|944.9|944.6|945|944.7|944.6|944.3|0
1651833050000|2022-05-06 10:30:50|944.8|944.7|944.9|944.5|945|944.7|944.7|944.5|2078
1651833060000|2022-05-06 10:31:00|944.8|944.4|944.5|944.3|944.9|944.6|944.5|944.3|265
1651833070000|2022-05-06 10:31:10|944.6|944.2|944.5|944.2|944.6|944.3|944.4|944.1|21
1651833080000|2022-05-06 10:31:20|944.6|944.3|944.8|944.6|944.8|944.7|944.4|944.1|1234
1651833090000|2022-05-06 10:31:30|944.9|944.7|945.2|945|945.2|945|944.9|944.5|6212
1651833100000|2022-05-06 10:31:40|945.3|945.1|945.3|945.1|945.6|945.2|945.3|945.1|519
1651833110000|2022-05-06 10:31:50|945.2|945|945|944.7|945.3|945|944.9|944.6|529
1651833120000|2022-05-06 10:32:00|945.1|944.8|944.6|944.4|945.1|944.8|944.6|944.4|0
1651833130000|2022-05-06 10:32:10|944.7|944.5|944.9|944.5|944.9|944.6|944.7|944.4|0
1651833140000|2022-05-06 10:32:20|945|944.6|944.8|944.6|945|944.7|944.8|944.6|0
1651833150000|2022-05-06 10:32:30|944.9|944.7|944.7|944.4|945|944.7|944.7|944.4|125
1651833160000|2022-05-06 10:32:40|944.6|944.5|944.8|944.5|944.9|944.6|944.6|944.4|4
1651833170000|2022-05-06 10:32:50|944.9|944.6|945|944.8|945|944.8|944.9|944.6|0
1651833180000|2022-05-06 10:33:00|945.1|944.9|944.6|944.4|945.1|944.9|944.5|944.4|4421
1651833190000|2022-05-06 10:33:10|944.7|944.3|944.7|944.3|944.7|944.4|944.4|944.3|4000
1651833200000|2022-05-06 10:33:20|944.6|944.2|944.1|943.9|944.8|944.4|944.1|943.9|1638
1651833210000|2022-05-06 10:33:30|944|943.8|943.9|943.6|944|943.8|943.8|943.4|0
1651833220000|2022-05-06 10:33:40|943.8|943.5|943.8|943.5|943.9|943.7|943.7|943.5|1390
1651833230000|2022-05-06 10:33:50|943.9|943.6|943.6|943.3|943.9|943.6|943.5|943.3|1140
1651833240000|2022-05-06 10:34:00|943.7|943.4|943.8|943.5|943.8|943.6|943.5|943.2|4917
1651833250000|2022-05-06 10:34:10|943.7|943.4|943.7|943.3|943.7|943.4|943.4|943|4781
1651833260000|2022-05-06 10:34:20|943.6|943.4|943.5|943.2|943.7|943.4|943.4|943.1|348
1651833270000|2022-05-06 10:34:30|943.6|943.3|943.3|943|943.6|943.3|943.3|943|560
1651833280000|2022-05-06 10:34:40|943.2|942.9|943.3|942.9|943.3|943|943.2|942.9|1000
1651833290000|2022-05-06 10:34:50|943.2|943|943.4|943.1|943.5|943.2|943.2|943|660
1651833300000|2022-05-06 10:35:00|943.5|943|943.6|943.4|943.8|943.5|943.3|943|1213
1651833310000|2022-05-06 10:35:10|943.7|943.5|943.9|943.5|944|943.7|943.7|943.5|4
1651833320000|2022-05-06 10:35:20|943.8|943.6|943.6|943.3|943.9|943.6|943.4|943.2|12269
1651833330000|2022-05-06 10:35:30|943.5|943.2|943.7|943.3|943.7|943.4|943.3|943|1885
1651833340000|2022-05-06 10:35:40|943.6|943.2|943.4|943.1|943.6|943.3|943.3|942.9|3320
1651833350000|2022-05-06 10:35:50|943.3|943|943.2|942.9|943.3|943|943.2|942.9|0
1651833360000|2022-05-06 10:36:00|943.1|942.8|943|942.6|943.2|942.9|942.8|942.6|1816
1651833370000|2022-05-06 10:36:10|942.9|942.7|943|942.6|943.1|942.8|942.7|942.4|7227
1651833380000|2022-05-06 10:36:20|942.9|942.7|943.1|942.9|943.1|942.9|942.7|942.4|1569
1651833390000|2022-05-06 10:36:30|943.2|943|942.8|942.4|943.3|943|942.7|942.4|5021
1651833400000|2022-05-06 10:36:40|942.7|942.5|942.6|942.3|942.7|942.5|942.5|942.2|0
1651833410000|2022-05-06 10:36:50|942.7|942.2|943.3|943|943.3|943|942.6|942.2|556
1651833420000|2022-05-06 10:37:00|943.4|942.9|942.8|942.5|943.4|942.9|942.7|942.4|1445
1651833430000|2022-05-06 10:37:10|942.9|942.6|942.9|942.5|943|942.7|942.8|942.5|553
1651833440000|2022-05-06 10:37:20|943|942.6|942.7|942.5|943|942.7|942.6|942.4|5748
1651833450000|2022-05-06 10:37:30|942.8|942.6|942.8|942.5|943.4|943.1|942.8|942.5|4519
1651833460000|2022-05-06 10:37:40|942.7|942.4|942.8|942.6|942.8|942.6|942.7|942.4|0
1651833470000|2022-05-06 10:37:50|942.9|942.7|943.2|943|943.6|943.3|942.9|942.7|5199
1651833480000|2022-05-06 10:38:00|943.3|943.1|943.4|943|943.4|943.1|943.2|942.9|0
1651833490000|2022-05-06 10:38:10|943.3|942.9|943.4|943.1|943.5|943.1|943.3|942.9|0
1651833500000|2022-05-06 10:38:20|943.3|943|943.4|943.1|943.7|943.4|943.3|943|139
1651833510000|2022-05-06 10:38:30|943.5|943.2|943.4|943.1|943.5|943.2|943.4|943|0
1651833520000|2022-05-06 10:38:40|943.3|943|943.7|943.4|943.9|943.6|943.3|943|6776
1651833530000|2022-05-06 10:38:50|943.6|943.3|943.6|943.3|943.6|943.3|943.4|943.1|1839
1651833540000|2022-05-06 10:39:00|943.7|943.4|943.6|943.3|943.7|943.4|943.5|943.3|0
1651833550000|2022-05-06 10:39:10|943.5||943.6||943.6||943.5||0
1651833560000|2022-05-06 10:39:20|943.7|943.4|944|943.7|944|943.7|943.7|943.4|1061
1651833570000|2022-05-06 10:39:30|943.9|943.6|944.1|943.8|944.3|944|943.9|943.6|0
1651833580000|2022-05-06 10:39:40|944.2|943.9|944.3|944|944.6|944.2|944.2|943.9|1736
1651833590000|2022-05-06 10:39:50|944.4|944.1|944.3|944|944.4|944.1|944.3|944|972
1651833600000|2022-05-06 10:40:00|944.4|943.9|944.1|943.7|944.4|944|944|943.7|6056
1651833610000|2022-05-06 10:40:10|944|943.6|944|943.7|944.1|943.7|943.9|943.6|0
1651833620000|2022-05-06 10:40:20|944.1|943.6|944|943.7|944.1|943.8|943.9|943.6|0
1651833630000|2022-05-06 10:40:30|943.9|943.6|943.9|943.5|943.9|943.6|943.7|943.5|2659
1651833640000|2022-05-06 10:40:40|943.8|943.6|944.3|944|944.3|944.2|943.7|943.5|10594
1651833650000|2022-05-06 10:40:50||943.9||944||944.1||943.9|1771
1651833660000|2022-05-06 10:41:00||943.9||943.9||944.1||943.9|0
1651833670000|2022-05-06 10:41:10|944.2||944.1||944.2||944.1||0
1651833680000|2022-05-06 10:41:20|944.2|943.8|944|943.7|944.2|943.9|943.9|943.6|4358
1651833690000|2022-05-06 10:41:30|943.9|943.8|943.6|943.3|944|943.8|943.6|943.3|0
1651833700000|2022-05-06 10:41:40|943.5|943.4|943.3|942.9|943.5|943.4|943.1|942.9|3049
1651833710000|2022-05-06 10:41:50|943.4|943|943.3|943|943.4|943.1|943.3|943|843
1651833720000|2022-05-06 10:42:00|943.2|943.1|942.9|942.6|943.3|943.1|942.9|942.6|1817
1651833730000|2022-05-06 10:42:10||942.7||942.7||942.7||942.7|0
1651833740000|2022-05-06 10:42:20|943.1|942.8|942.5|942.2|943.2|942.9|942.4|942.2|4326
1651833750000|2022-05-06 10:42:30|942.6|942.1|942.3|942|942.6|942.4|942.3|942|3973
1651833760000|2022-05-06 10:42:40|942.5|942.1|941.9|941.5|942.6|942.2|941.8|941.5|10025
1651833770000|2022-05-06 10:42:50|941.8|941.4|942.6|942.2|942.9|942.6|941.7|941.4|15800
1651833780000|2022-05-06 10:43:00|942.5|942.3|942.8|942.5|942.9|942.5|942.4|942.3|0
1651833790000|2022-05-06 10:43:10|942.7|942.4|942.6|942.3|942.7|942.4|942.5|942.3|2958
1651833800000|2022-05-06 10:43:20|942.7|942.2|942.5|942.1|942.7|942.2|942.3|942|0
1651833810000|2022-05-06 10:43:30|942.4|942|942.5|942.1|942.5|942.1|942.2|941.9|0
1651833820000|2022-05-06 10:43:40|942.6|942.2|942.4|942|942.6|942.3|942.3|942|0
1651833830000|2022-05-06 10:43:50|942.3|942.1|942.2|941.9|942.3|942.1|942.2|941.9|1916
1651833840000|2022-05-06 10:44:00|942.3|942|942.4|942|942.4|942.1|942.1|942|834
1651833850000|2022-05-06 10:44:10|942.3|941.9|941.8|941.4|942.3|941.9|941.8|941.4|695
1651833860000|2022-05-06 10:44:20|941.7|941.5|941.6|941.2|942|941.8|941.6|941.2|5435
1651833870000|2022-05-06 10:44:30|941.7|941.3|941.6|941.3|941.9|941.5|941.6|941.3|2337
1651833880000|2022-05-06 10:44:40|941.7||941.6||941.7||941.6||0
1651833890000|2022-05-06 10:44:50|941.7|941.4|941.9|941.6|941.9|941.6|941.7|941.4|1847
1651833900000|2022-05-06 10:45:00|942|941.5|941.7|941.4|942|941.8|941.5|941.4|8346
1651833910000|2022-05-06 10:45:10|941.6|941.3|941.8|941.5|941.8|941.5|941.6|941.3|457
1651833920000|2022-05-06 10:45:20||941.6||941.5||941.6||941.5|0
1651833930000|2022-05-06 10:45:30|941.6|941.6|941.8|941.6|942.1|941.7|941.6|941.5|2585
1651833940000|2022-05-06 10:45:40|941.9|941.7|942|941.8|942.2|941.9|941.8|941.5|3875
1651833950000|2022-05-06 10:45:50|941.9|941.6|942|941.6|942|941.6|941.8|941.6|1223
1651833960000|2022-05-06 10:46:00|941.9|941.5|942.1|941.8|942.1|941.8|941.6|941.3|1360
1651833970000|2022-05-06 10:46:10|942|941.9|942.1|941.7|942.1|941.9|942|941.6|0
1651833980000|2022-05-06 10:46:20|942.2|941.8|942.3|942|942.4|942.1|942.2|941.8|0
1651833990000|2022-05-06 10:46:30|942.4|942.1|942.6|942.3|942.7|942.4|942.4|942.1|0
1651834000000|2022-05-06 10:46:40|942.7|942.4|942.8|942.5|942.8|942.5|942.6|942.4|0
1651834010000|2022-05-06 10:46:50|942.9|942.6|942.5|942.3|943|942.7|942.5|942.3|2533
1651834020000|2022-05-06 10:47:00|942.6|942.2|942.7|942.4|942.7|942.5|942.3|941.9|1230
1651834030000|2022-05-06 10:47:10|942.6|942.3|942.3|942|942.7|942.5|942.2|941.9|583
1651834040000|2022-05-06 10:47:20|942.4|942.1|942.4|942.1|942.6|942.3|942.4|942.1|0
1651834050000|2022-05-06 10:47:30|942.5|942.2|942.7|942.5|942.8|942.5|942.4|942|563
1651834060000|2022-05-06 10:47:40|942.8|942.4|942.9|942.6|942.9|942.7|942.8|942.4|161
1651834070000|2022-05-06 10:47:50|942.8|942.5|942.9|942.6|942.9|942.6|942.7|942.5|549
1651834080000|2022-05-06 10:48:00|943|942.7|943.1|942.7|943.2|942.9|942.8|942.5|4826
1651834090000|2022-05-06 10:48:10|943.2|942.8|942.7|942.3|943.2|942.8|942.5|942.3|1539
1651834100000|2022-05-06 10:48:20|942.6|942.4|943.1|942.8|943.1|942.8|942.6|942.2|616
1651834110000|2022-05-06 10:48:30|943.2|942.9|943.2|942.9|943.2|942.9|943|942.7|0
1651834120000|2022-05-06 10:48:40|943.3|943|943.4|943.1|943.6|943.3|943.3|943|400
1651834130000|2022-05-06 10:48:50|943.5|943.2|943.7|943.4|943.7|943.4|943.5|943.1|0
1651834140000|2022-05-06 10:49:00|943.8|943.5|944|943.7|944.2|943.9|943.8|943.5|601
1651834150000|2022-05-06 10:49:10|944.1|943.8|944|943.6|944.2|943.8|943.8|943.5|5289
1651834160000|2022-05-06 10:49:20|944.1|943.7|944.6|944.2|944.7|944.3|943.8|943.6|1912
1651834170000|2022-05-06 10:49:30|944.5|944.3|944.6|944.3|944.6|944.3|944.5|944.2|265
1651834180000|2022-05-06 10:49:40|944.5|944.4|944.6|944.2|944.6|944.4|944.4|944.2|555
1651834190000|2022-05-06 10:49:50|944.7|944.3|944.5|944.2|944.7|944.4|944.5|944.2|0
1651834200000|2022-05-06 10:50:00|944.6|944.3|944.5|944.2|944.6|944.4|944.4|944.2|0
1651834210000|2022-05-06 10:50:10|944.6|944.3|944.3|943.9|944.6|944.3|944.2|943.9|2020
1651834220000|2022-05-06 10:50:20|944.4|944|944.4|944.2|944.5|944.2|944.4|944|0
1651834230000|2022-05-06 10:50:30||944.1||944.2||944.2||944.1|0
1651834240000|2022-05-06 10:50:40|944.5|944.3|944.9|944.5|945|944.9|944.4|944.1|5982
1651834250000|2022-05-06 10:50:50|945|944.6|945|944.6|945|944.7|944.9|944.6|0
1651834260000|2022-05-06 10:51:00|944.9|944.7|945.2|944.8|945.2|944.8|944.9|944.6|0
1651834270000|2022-05-06 10:51:10|945.1|944.7|945.2|944.9|945.3|944.9|944.9|944.6|6807
1651834280000|2022-05-06 10:51:20|945.3|945|945.3|944.9|945.4|945|945.3|944.9|0
1651834290000|2022-05-06 10:51:30|945.4|945|945.5|945.1|945.5|945.2|945.3|944.9|0
1651834300000|2022-05-06 10:51:40|945.4||945.4||945.4||945.3||0
1651834320000|2022-05-06 10:52:00|945.3|945|944.7|944.4|945.3|945|944.3|944|1495
1651834330000|2022-05-06 10:52:10|944.6|944.3|944.5|944.2|944.6|944.3|944.4|944|0
1651834340000|2022-05-06 10:52:20|944.4|944.1|943.7|943.3|944.4|944.1|943.7|943.3|818
1651834350000|2022-05-06 10:52:30|943.6|943.4|943.5|943.4|943.6|943.4|943.5|943.1|1904
1651834360000|2022-05-06 10:52:40|943.7|943.5|943.9|943.6|944|943.6|943.7|943.3|5
1651834370000|2022-05-06 10:52:50|944|943.7|944|943.7|944.1|943.7|943.9|943.6|0
1651834380000|2022-05-06 10:53:00|944.1|943.8|944.3|944|944.3|944.1|944|943.8|40
1651834390000|2022-05-06 10:53:10|944.4|944.1|944.2|943.9|944.5|944.3|944.1|943.8|3811
1651834400000|2022-05-06 10:53:20|944.1|943.8|943.9|943.7|944.1|943.8|943.8|943.5|202
1651834410000|2022-05-06 10:53:30|943.8|943.6|943.8|943.5|944|943.7|943.7|943.4|168
1651834420000|2022-05-06 10:53:40|943.9|943.4|944|943.7|944|943.8|943.8|943.4|551
1651834430000|2022-05-06 10:53:50|943.9|943.6|943.7|943.3|943.9|943.6|943.7|943.3|0
1651834440000|2022-05-06 10:54:00|943.6|943.2|943.4|943.1|943.6|943.3|943.3|943.1|0
1651834450000|2022-05-06 10:54:10|943.5|943.2|943.7|943.3|943.7|943.4|943.3|943|578
1651834460000|2022-05-06 10:54:20|943.6|943.4|943.6|943.3|943.6|943.5|943.5|943.2|0
1651834470000|2022-05-06 10:54:30|943.7|943.2|943.7|943.3|943.7|943.3|943.4|943.2|0
1651834480000|2022-05-06 10:54:40|943.8|943.4|943.6|943.2|943.9|943.6|943.6|943.2|953
1651834490000|2022-05-06 10:54:50|943.5||943.4||943.5||943.4||0
1651834500000|2022-05-06 10:55:00|943.3|943.1|943.4|943|943.4|943.1|943.2|942.8|1509
1651834510000|2022-05-06 10:55:10|943.5|943.1|943.2|942.9|943.5|943.2|943.2|942.9|0
1651834520000|2022-05-06 10:55:20|943.1|942.8|943.5|943.1|943.5|943.2|943.1|942.7|0
1651834530000|2022-05-06 10:55:30|943.4|943|943.1|942.8|943.4|943.1|943.1|942.7|0
1651834540000|2022-05-06 10:55:40|943|942.7|942.8|942.5|943|942.7|942.7|942.4|0
1651834550000|2022-05-06 10:55:50|942.9|942.4|942.4|942.1|942.9|942.4|942.4|942|577
1651834560000|2022-05-06 10:56:00|942.3|942.2|941.9|941.5|942.5|942.2|941.7|941.5|3043
1651834570000|2022-05-06 10:56:10|941.8|941.6|941.8|941.5|941.9|941.6|941.7|941.4|0
1651834580000|2022-05-06 10:56:20|942|941.6|942.5|942.1|942.6|942.3|942|941.6|383
1651834590000|2022-05-06 10:56:30|942.6|942.2|942.7|942.3|942.9|942.6|942.6|942.2|0
1651834600000|2022-05-06 10:56:40|942.6|942.4|942.5|942.1|942.8|942.5|942.5|942.1|0
1651834610000|2022-05-06 10:56:50|942.4|942|942.1|941.9|942.4|942|942.1|941.9|0
1651834620000|2022-05-06 10:57:00|942.2|942|942.2|941.9|942.4|942.1|942|941.8|348
1651834630000|2022-05-06 10:57:10|942.3|941.8|942.3|942|942.3|942|942.3|941.8|0
1651834640000|2022-05-06 10:57:20|942.2|941.9|942.4|942|942.5|942.1|942.2|941.9|676
1651834650000|2022-05-06 10:57:30|942.3|942.1|942.4|942|942.4|942.2|942.3|942|0
1651834660000|2022-05-06 10:57:40|942.3|942.1|941.9|941.6|942.4|942.1|941.9|941.6|1264
1651834670000|2022-05-06 10:57:50|941.8|941.5|941.9|941.6|941.9|941.6|941.8|941.5|0
1651834680000|2022-05-06 10:58:00|942|941.7|941.6|941.3|942.2|941.9|941.6|941.2|2624
1651834690000|2022-05-06 10:58:10|941.5|941.2|941.5|941.2|941.5|941.2|941.5|941.1|0
1651834700000|2022-05-06 10:58:20|941.6|941.3|941.5|941.3|941.6|941.3|941.2|941|0
1651834710000|2022-05-06 10:58:30|941.6|941.4|941.7|941.4|941.9|941.6|941.5|941.3|489
1651834720000|2022-05-06 10:58:40|941.6|941.3|941.8|941.5|941.8|941.5|941.6|941.2|0
1651834730000|2022-05-06 10:58:50|941.7|941.4|941.5|941.2|941.7|941.4|941.4|941.1|0
1651834740000|2022-05-06 10:59:00|941.6|941.1|941.6|941.3|941.7|941.4|941.4|941.1|7056
1651834750000|2022-05-06 10:59:10|941.7|941.4|942|941.7|942.1|941.8|941.7|941.4|1234
1651834760000|2022-05-06 10:59:20|941.9|941.6|942.2|941.9|942.3|941.9|941.9|941.6|0
1651834770000|2022-05-06 10:59:30|942.1|941.8|943.1|942.8|943.3|943|942.1|941.7|705
1651834780000|2022-05-06 10:59:40|943|942.7|942.7|942.4|943|942.7|942.7|942.4|1079
1651834790000|2022-05-06 10:59:50|942.6|942.3|942.4|942.1|942.6|942.3|942.2|941.9|932
1651834800000|2022-05-06 11:00:00|942.5||942.5||942.5||942.5||0
1651834920000|2022-05-06 11:02:00|941.8|941|941.9|941.6|942.8|942.3|941.4|941|4394
1651834930000|2022-05-06 11:02:10|942|941.7|941.8|941.4|942.2|941.9|941.7|941.4|2645
1651834940000|2022-05-06 11:02:20|941.9|941.5|942.2|941.8|942.3|941.9|941.8|941.4|2108
1651834950000|2022-05-06 11:02:30|942.3|941.9|942.4|942|942.6|942.3|942.1|941.7|5499
1651834960000|2022-05-06 11:02:40|942.1|941.9|942.2|942|942.7|942.3|942.1|941.7|8290
1651834970000|2022-05-06 11:02:50|942.3|941.9|942.2|941.9|942.5|942.2|942.2|941.9|0
1651834980000|2022-05-06 11:03:00|942.1|941.8|942.1|941.8|942.1|941.9|942.1|941.7|0
1651834990000|2022-05-06 11:03:10|942|941.9|942.3|942|942.4|942.1|942|941.6|1971
1651835000000|2022-05-06 11:03:20|942.2|941.9|942.3|942|942.3|942|942.2|941.8|0
1651835010000|2022-05-06 11:03:30|942.2|941.9|942.2|942|942.3|942|942.1|941.7|1000
1651835020000|2022-05-06 11:03:40|942.1|941.9|941.4|941.1|942.1|941.9|941.4|941.1|562
1651835030000|2022-05-06 11:03:50|941.5|941.2|941.7|941.4|941.7|941.4|941.5|941.1|0
1651835040000|2022-05-06 11:04:00|941.6|941.3|941.5|941.2|941.7|941.4|941.4|941|0
1651835050000|2022-05-06 11:04:10|941.4|941.1|941.5|941.2|941.7|941.3|941.3|941|500
1651835060000|2022-05-06 11:04:20|941.6|941.3|941.6|941.3|941.8|941.5|941.5|941.2|0
1651835070000|2022-05-06 11:04:30|941.5|941.2|941.5|941.2|941.5|941.2|941.5|941.1|50
1651835080000|2022-05-06 11:04:40|941.6|941.3|941.5|941.2|941.8|941.5|941.3|941|0
1651835090000|2022-05-06 11:04:50|941.4|941.1|941.4|941.1|941.4|941.1|941.2|941|0
1651835100000|2022-05-06 11:05:00|941.5|941|941.2|941|941.5|941.2|941.2|941|0
1651835110000|2022-05-06 11:05:10|941.3|941.1|941.3|940.9|941.4|941.1|940.9|940.7|18108
1651835120000|2022-05-06 11:05:20|941.2|940.8|941.3|940.9|941.5|941.2|940.8|940.5|13178
1651835130000|2022-05-06 11:05:30|941.4|941|941.9|941.6|941.9|941.6|941.4|941|1415
1651835140000|2022-05-06 11:05:40|942|941.5|941.6|941.3|942.2|941.8|941.6|941.3|536
1651835150000|2022-05-06 11:05:50|941.7|941.4|941.6|941.3|941.7|941.5|941.3|940.9|1605
1651835160000|2022-05-06 11:06:00|941.7|941.4|941.3|940.9|941.7|941.4|941|940.9|9311
1651835170000|2022-05-06 11:06:10|941.4|941|941.3|941|941.4|941.1|940.8|940.6|3193
1651835180000|2022-05-06 11:06:20|941.4|941.1|941.8|941.4|941.8|941.5|941.4|941.1|968
1651835190000|2022-05-06 11:06:30|941.9|941.5|941.5|941.2|941.9|941.6|941.5|941.2|0
1651835200000|2022-05-06 11:06:40|941.6|941.3|941.8|941.4|941.8|941.4|941.5|941.1|0
1651835210000|2022-05-06 11:06:50|941.7|941.3|941.6|941.3|941.7|941.3|941.4|941|0
1651835220000|2022-05-06 11:07:00|941.7|941.2|941|940.7|941.7|941.3|941|940.7|0
1651835230000|2022-05-06 11:07:10|941.1|940.6|941.3|940.9|941.4|941|941|940.6|0
1651835240000|2022-05-06 11:07:20|941.4|941|941.2|940.9|941.4|941|941|940.7|0
1651835250000|2022-05-06 11:07:30|941.1||941.2||941.3||941.1||0
1651835260000|2022-05-06 11:07:40|941.3|941|941.7|941.4|941.7|941.4|941.3|941|206
1651835270000|2022-05-06 11:07:50|941.6|941.5|942|941.7|942.1|941.8|941.6|941.4|263
1651835280000|2022-05-06 11:08:00|941.9|941.6|941.4|941.1|942|941.6|941.4|941.1|557
1651835290000|2022-05-06 11:08:10|941.5|941.2|941.7|941.4|941.7|941.4|941.4|941.1|1840
1651835300000|2022-05-06 11:08:20|941.6|941.3|941.4|941.1|941.7|941.3|941.3|941|0
1651835310000|2022-05-06 11:08:30|941.5|941.2|941.7|941.3|941.7|941.4|941.4|941.1|257
1651835320000|2022-05-06 11:08:40|941.6|941.4|941.3|941.1|941.7|941.4|941.3|941.1|559
1651835330000|2022-05-06 11:08:50|941.2|941|941.7|941.4|941.7|941.6|941.1|940.8|8262
1651835340000|2022-05-06 11:09:00|941.8|941.5|941.5|941.4|941.8|941.5|941.5|941.2|1517
1651835350000|2022-05-06 11:09:10|941.6|941.3|941.7|941.3|941.7|941.4|941.4|941.1|313
1651835360000|2022-05-06 11:09:20|941.6|941.4|941.7|941.3|941.7|941.6|941.6|941.2|3545
1651835370000|2022-05-06 11:09:30|941.6|941.4|941.6|941.3|941.7|941.5|941.6|941.2|573
1651835380000|2022-05-06 11:09:40|941.5|941.2|941.5|941.2|941.5|941.2|941.3|941|0
1651835390000|2022-05-06 11:09:50|941.6|941.3|941.9|941.6|942|941.8|941.6|941.3|969
1651835400000|2022-05-06 11:10:00|941.8|941.5|942.1|941.8|942.2|941.9|941.5|941.2|17162
1651835410000|2022-05-06 11:10:10|942.2|941.9|942|941.8|942.3|942|942|941.6|696
1651835420000|2022-05-06 11:10:20|942.2|941.9|942.4|942.1|942.4|942.1|942.1|941.7|7633
1651835430000|2022-05-06 11:10:30|942.3|942|942.3|942|942.3|942|942.2|941.9|0
1651835440000|2022-05-06 11:10:40|942.4|942.1|942|941.7|942.6|942.3|941.9|941.6|1600
1651835450000|2022-05-06 11:10:50|942.1|941.8|942.1|941.7|942.4|942.1|942.1|941.7|923
1651835460000|2022-05-06 11:11:00|942|941.8|942|941.7|942.2|941.8|941.9|941.6|0
1651835470000|2022-05-06 11:11:10|941.9|941.6|941.9|941.6|942|941.8|941.7|941.4|540
1651835480000|2022-05-06 11:11:20|941.8|941.5|941.4|941.1|941.8|941.5|941.3|941|8181
1651835490000|2022-05-06 11:11:30|941.3|941|941.8|941.5|941.8|941.5|941.2|940.9|2936
1651835500000|2022-05-06 11:11:40|941.9|941.6|942.2|941.9|942.2|941.9|941.9|941.6|1979
1651835510000|2022-05-06 11:11:50|942.3|942|942.3|942.1|942.5|942.2|942.2|941.9|2571
1651835520000|2022-05-06 11:12:00|942.2|942|941.8|941.6|942.3|942.1|941.8|941.6|1573
1651835530000|2022-05-06 11:12:10|941.9|941.7|942.2|941.9|942.3|942|941.9|941.6|213
1651835540000|2022-05-06 11:12:20|942.3|942|942.2|941.8|942.3|942.1|942.1|941.8|0
1651835550000|2022-05-06 11:12:30|942.1|941.7|942.2|941.9|942.3|942.1|941.9|941.6|843
1651835560000|2022-05-06 11:12:40|942.1|941.8|942.1|941.8|942.2|941.9|941.8|941.5|404
1651835570000|2022-05-06 11:12:50|942.2|941.9|942.1|941.7|942.3|942|942|941.7|0
1651835580000|2022-05-06 11:13:00|942|941.6|942|941.6|942.1|941.8|941.7|941.4|712
1651835590000|2022-05-06 11:13:10||941.7||941.8||941.8||941.6|0
1651835600000|2022-05-06 11:13:20|941.9|941.7|941.5|941.3|942|941.7|941.5|941.2|3493
1651835610000|2022-05-06 11:13:30|941.6|941.4|941.6|941.3|941.6|941.4|941.5|941.3|1400
1651835620000|2022-05-06 11:13:40|941.5|941.2|941.5|941.2|941.6|941.3|941.3|941|1468
1651835630000|2022-05-06 11:13:50|941.4|941.1|941.2|940.9|941.4|941.2|941.1|940.8|1731
1651835640000|2022-05-06 11:14:00|940.8|941|941.1|940.8|941.1|941|940.8|940.6|20872
1651835650000|2022-05-06 11:14:10||940.9||940.8||940.9||940.7|0
1651835660000|2022-05-06 11:14:20|941|940.7|941.4|941.1|941.5|941.1|940.9|940.7|5369
1651835670000|2022-05-06 11:14:30|941.5|941|941.6|941.3|941.7|941.5|941.5|941|0
1651835680000|2022-05-06 11:14:40|941.5|941.2|941.2|941|941.5|941.3|941.1|940.8|0
1651835690000|2022-05-06 11:14:50|941.1|940.9|941.2|941.1|941.5|941.2|941.1|940.8|2127
1651835700000|2022-05-06 11:15:00|941.4|941|940.8|940.5|941.4|941.1|940.8|940.5|7241
1651835710000|2022-05-06 11:15:10|940.9|940.6|940.8|940.5|941|940.6|940.6|940.3|2629
1651835720000|2022-05-06 11:15:20|940.9|940.6|941|940.8|941|940.8|940.6|940.3|553
1651835730000|2022-05-06 11:15:30|940.9|940.7|941.1|940.8|941.2|940.9|940.9|940.7|1343
1651835740000|2022-05-06 11:15:40|941.2|940.9|941.2|940.8|941.2|941|941.1|940.8|0
1651835750000|2022-05-06 11:15:50|941.1|940.7|940.8|940.5|941.2|940.7|940.7|940.4|208
1651835760000|2022-05-06 11:16:00|940.9|940.6|940.6|940.3|941|940.6|940.3|940|1467
1651835770000|2022-05-06 11:16:10|940.7|940.4|941.3|941|941.3|941|940.6|940.3|565
1651835780000|2022-05-06 11:16:20|941.2|940.9|941.2|941|941.2|941|941|940.7|0
1651835790000|2022-05-06 11:16:30|941.3|941.1|940.9|940.7|941.6|941.4|940.9|940.6|1084
1651835800000|2022-05-06 11:16:40|940.8|940.6|941.1|940.8|941.2|940.8|940.7|940.4|618
1651835810000|2022-05-06 11:16:50|941.2|940.9|940.9|940.6|941.2|940.9|940.8|940.6|151
1651835820000|2022-05-06 11:17:00|941|940.5|941.3|941|941.3|941.1|941|940.5|0
1651835830000|2022-05-06 11:17:10|941.4|941.1|941.7|941.4|941.7|941.4|941.4|941|0
1651835840000|2022-05-06 11:17:20|941.8|941.5|941.6|941.3|941.8|941.5|941.5|941.2|0
1651835850000|2022-05-06 11:17:30|941.5|941.2|941.9|941.6|942|941.6|941.5|941.2|0
1651835860000|2022-05-06 11:17:40|941.8|941.5|941.9|941.6|942|941.6|941.8|941.5|0
1651835870000|2022-05-06 11:17:50|942|941.7|942|941.7|942.1|941.8|941.8|941.5|0
1651835880000|2022-05-06 11:18:00|941.9|941.6|941.5|941.2|941.9|941.6|941.5|941.2|7
1651835890000|2022-05-06 11:18:10|941.4|941.1|941.7|941.4|941.8|941.4|941.4|941.1|405
1651835900000|2022-05-06 11:18:20|941.6|941.3|941.2|941|941.6|941.4|941.2|941|1296
1651835910000|2022-05-06 11:18:30|941.1|940.9|940.8|940.5|941.1|940.9|940.7|940.3|7199
1651835920000|2022-05-06 11:18:40|940.9|940.6|941.2|940.9|941.3|941|940.9|940.6|851
1651835930000|2022-05-06 11:18:50|941.3|941|941.2|940.9|941.4|941.1|941.2|940.9|0
1651835940000|2022-05-06 11:19:00|941.3|941|941.2|941|941.4|941.2|941.2|940.9|0
1651835950000|2022-05-06 11:19:10|941.4|941.1|941.4|941.1|941.4|941.1|941.4|941.1|553
1651835960000|2022-05-06 11:19:20|941.3|941|941.4|941.1|941.4|941.1|941.3|941|0
1651835970000|2022-05-06 11:19:30|941.3|941|941.4|941.2|941.4|941.2|941.3|941|553
1651835980000|2022-05-06 11:19:40||941.1||941.2||941.2||941.1|0
1651835990000|2022-05-06 11:19:50|941.3|941.1|940.8|940.6|941.3|941.1|940.8|940.5|6692
1651836000000|2022-05-06 11:20:00|940.9|940.7|941.2|940.9|941.2|941|940.9|940.7|638
1651836010000|2022-05-06 11:20:10|941.3|941|941.3|941|941.4|941.1|941.2|940.9|1183
1651836020000|2022-05-06 11:20:20|941.4|941.1|941.3|941|941.5|941.2|941.3|941|5
1651836030000|2022-05-06 11:20:30|941.4|941.1|941.7|941.4|942|941.7|941.4|941.1|1797
1651836040000|2022-05-06 11:20:40|941.6|941.3|941.8|941.6|942|941.8|941.6|941.3|439
1651836050000|2022-05-06 11:20:50|941.9|941.7|941.9|941.6|942|941.7|941.7|941.5|555
1651836060000|2022-05-06 11:21:00|942|941.5|942.3|942.1|942.3|942.1|942|941.5|682
1651836070000|2022-05-06 11:21:10|942.4|942.2|942.3|942|942.9|942.6|942.3|942|264
1651836080000|2022-05-06 11:21:20|942.2|941.9|942.4|942.1|942.7|942.4|942.2|941.9|165
1651836090000|2022-05-06 11:21:30|942.3|942|942.7|942.4|942.7|942.5|942.3|942|1194
1651836100000|2022-05-06 11:21:40|942.8|942.5|942.5|942.2|943.1|942.8|942.5|942.2|2859
1651836110000|2022-05-06 11:21:50|942.6|942.3|942.4|942.1|942.7|942.4|942.2|941.9|550
1651836120000|2022-05-06 11:22:00|942.5|942.2|942.3|942|942.5|942.2|942.3|942|315
1651836130000|2022-05-06 11:22:10|942.4|942.1|942.1|941.8|942.4|942.1|942.1|941.8|847
1651836140000|2022-05-06 11:22:20|942|941.7|942.1|941.8|942.2|942.1|941.9|941.6|151
1651836150000|2022-05-06 11:22:30|942.2|941.7|941.7|941.4|942.2|941.8|941.5|941.2|0
1651836160000|2022-05-06 11:22:40|941.8|941.5|941.2|940.9|941.8|941.5|941.1|940.8|0
1651836170000|2022-05-06 11:22:50|941.1|940.8|940.7|940.4|941.3|941|940.7|940.3|11028
1651836180000|2022-05-06 11:23:00|940.6|940.3|940.5|940.3|940.6|940.4|940.4|940|500
1651836190000|2022-05-06 11:23:10|940.4|940.2|940.7|940.4|940.7|940.4|940.4|940|582
1651836200000|2022-05-06 11:23:20|940.8|940.5|941|940.7|941.1|940.8|940.8|940.4|0
1651836210000|2022-05-06 11:23:30|941.1|940.8|941.2|940.9|941.2|940.9|941.1|940.7|0
1651836220000|2022-05-06 11:23:40|941.3|941|941.2|941|941.5|941.2|941.2|940.8|0
1651836230000|2022-05-06 11:23:50|941.3|940.9|941.2|940.9|941.4|941.1|941.1|940.8|787
1651836240000|2022-05-06 11:24:00|941.3|941|941.3|941|941.3|941|941.1|940.7|2300
1651836250000|2022-05-06 11:24:10|941.2|940.9|941|940.7|941.3|940.9|940.9|940.6|0
1651836260000|2022-05-06 11:24:20|940.9|940.6|941.4|941.1|941.5|941.1|940.9|940.5|3557
1651836270000|2022-05-06 11:24:30|941.3|941|941.6|941.3|941.8|941.4|941.2|940.9|383
1651836280000|2022-05-06 11:24:40|941.5|941.2|941.8|941.4|941.8|941.4|941.5|941.2|0
1651836290000|2022-05-06 11:24:50|941.7|941.3|941.4|941.1|941.7|941.3|941.4|941.1|0
1651836300000|2022-05-06 11:25:00|941.5|941.2|940.7|940.3|941.6|941.3|940.7|940.3|931
1651836310000|2022-05-06 11:25:10|940.8|940.4|940.8|940.5|941.2|940.8|940.8|940.4|4954
1651836320000|2022-05-06 11:25:20|940.9|940.6|941|940.6|941.1|940.8|940.8|940.5|0
1651836330000|2022-05-06 11:25:30|940.9|940.5|941|940.7|941|940.7|940.7|940.4|4
1651836340000|2022-05-06 11:25:40|941.1|940.8|940.9|940.6|941.1|940.8|940.9|940.5|566
1651836350000|2022-05-06 11:25:50|941|940.7|941|940.7|941.3|941|941|940.6|668
1651836360000|2022-05-06 11:26:00|941.1|940.8|940.4|940.1|941.1|940.8|940.3|940|492
1651836370000|2022-05-06 11:26:10|940.3|940|940.3|940|940.4|940.1|940.2|940|532
1651836380000|2022-05-06 11:26:20|940.4|940.1|940.7|940.4|941|940.7|940.4|940.1|562
1651836390000|2022-05-06 11:26:30|940.8|940.5|940.9|940.6|941|940.8|940.8|940.4|537
1651836400000|2022-05-06 11:26:40||940.5||940.7||940.7||940.5|0
1651836410000|2022-05-06 11:26:50|941|940.8|941|940.7|941.2|940.9|941|940.7|1744
1651836420000|2022-05-06 11:27:00|941.1|940.8|940.9|940.7|941.1|940.8|940.8|940.4|0
1651836430000|2022-05-06 11:27:10||940.6||940.8||940.8||940.6|447
1651836440000|2022-05-06 11:27:20|941.1|940.9|940.7|940.4|941.2|940.9|940.6|940.2|285
1651836450000|2022-05-06 11:27:30|940.8|940.5|940.8|940.5|940.8|940.6|940.8|940.4|0
1651836460000|2022-05-06 11:27:40|940.9|940.6|940.8|940.6|940.9|940.7|940.8|940.5|0
1651836470000|2022-05-06 11:27:50|940.9|940.5|941.2|940.9|941.4|941.1|940.9|940.5|12
1651836480000|2022-05-06 11:28:00|941.1|940.8|941|940.8|941.1|940.8|940.8|940.5|142
1651836490000|2022-05-06 11:28:10|941.1|940.9|941.3|940.9|941.3|941|941.1|940.8|0
1651836500000|2022-05-06 11:28:20|941.4|941|941.2|940.9|941.6|941.4|941.1|940.8|1633
1651836510000|2022-05-06 11:28:30|941.3|940.8|941|940.7|941.4|941.1|941|940.7|930
1651836520000|2022-05-06 11:28:40|940.9|940.6|941|940.6|941|940.7|940.8|940.5|0
1651836530000|2022-05-06 11:28:50|940.9|940.7|940.9|940.6|941|940.7|940.9|940.6|142
1651836540000|2022-05-06 11:29:00|940.8|940.5|940.8|940.6|940.9|940.6|940.7|940.3|1030
1651836550000|2022-05-06 11:29:10|940.9|940.7|940.7|940.5|941.1|940.9|940.7|940.5|1324
1651836560000|2022-05-06 11:29:20|940.8|940.6|940.8|940.5|941|940.7|940.7|940.4|142
1651836570000|2022-05-06 11:29:30|940.7|940.6|940.2|940|940.7|940.6|940.2|940|9661
1651836580000|2022-05-06 11:29:40|940.3|939.9|940|939.7|940.3|939.9|939.9|939.6|2370
1651836590000|2022-05-06 11:29:50|939.9|939.6|939.9|939.6|940.1|939.7|939.6|939.5|5142
1651836600000|2022-05-06 11:30:00|939.8|939.5|939.4|939.2|940|939.7|939.3|939|1022
1651836610000|2022-05-06 11:30:10|939.5|939.3|939.4|939.1|939.6|939.4|939.3|939|7936
1651836620000|2022-05-06 11:30:20|939.3|939|938.6|938.4|939.3|939|938.5|938.2|2609
1651836630000|2022-05-06 11:30:30|938.7|938.3|938.9|938.6|938.9|938.6|938.6|938.3|2158
1651836640000|2022-05-06 11:30:40|938.8|938.5|938.8|938.6|939.1|938.8|938.8|938.4|554
1651836650000|2022-05-06 11:30:50|938.7|938.5|938.6|938.2|938.7|938.5|938.3|938|1305
1651836660000|2022-05-06 11:31:00|938.5|938.1|937.7|937.5|938.5|938.1|937.7|937.5|1300
1651836670000|2022-05-06 11:31:10|937.6|937.4|937.7|937.4|937.9|937.7|937.5|937.3|7
1651836680000|2022-05-06 11:31:20|937.6|937.3|937.4|937.1|937.7|937.3|937.2|937|7069
1651836690000|2022-05-06 11:31:30|937.5|937|937.8|937.4|937.9|937.5|937.5|937|20
1651836700000|2022-05-06 11:31:40|937.7|937.3|937.4|937|937.9|937.6|937.4|937|1163
1651836710000|2022-05-06 11:31:50|937.3|937.1|937.9|937.5|937.9|937.5|937.1|937|7457
1651836720000|2022-05-06 11:32:00|937.8|937.4|937.7|937.4|938|937.8|937.6|937.4|2786
1651836730000|2022-05-06 11:32:10|937.8|937.5|937.9|937.5|938|937.7|937.8|937.5|142
1651836740000|2022-05-06 11:32:20|937.8|937.6|938|937.7|938|937.7|937.7|937.4|150
1651836750000|2022-05-06 11:32:30|938.1|937.8|938|937.8|938.2|937.9|938|937.7|4494
1651836760000|2022-05-06 11:32:40|938.1|937.9|938.5|938.1|938.5|938.2|938.1|937.9|2211
1651836770000|2022-05-06 11:32:50|938.4|938|938|937.8|938.4|938.1|938|937.7|1854
1651836780000|2022-05-06 11:33:00|937.9|937.7|937.8|937.6|938|937.8|937.8|937.6|0
1651836790000|2022-05-06 11:33:10|937.7|937.5|937.7|937.4|937.7|937.5|937.7|937.4|142
1651836800000|2022-05-06 11:33:20|937.6|937.5|937.4|937.1|937.6|937.5|937.4|937.1|1026
1651836810000|2022-05-06 11:33:30|937.3|937.2|937.5|937.1|937.6|937.3|937.3|937.1|965
1651836820000|2022-05-06 11:33:40|937.6|937.2|937.2|937|937.6|937.3|937.2|937|142
1651836830000|2022-05-06 11:33:50|937.3|937.1|937.1|936.9|937.3|937.1|937|936.9|4113
1651836840000|2022-05-06 11:34:00|937.2|937|937.3|937|937.5|937.2|936.6|936.5|11496
1651836850000|2022-05-06 11:34:10|937.4|937.1|938|937.7|938|937.7|937.4|937.1|541
1651836860000|2022-05-06 11:34:20|937.9|937.6|938.1|937.8|938.3|938.1|937.9|937.6|0
1651836870000|2022-05-06 11:34:30||937.9||937.7||937.9||937.7|242
1651836880000|2022-05-06 11:34:40|938|937.8|938|937.7|938.1|937.8|938|937.7|182
1651836890000|2022-05-06 11:34:50|938.1|937.8|938.5|938.2|938.5|938.3|938|937.8|907
1651836900000|2022-05-06 11:35:00|938.6|938.3|938.8|938.5|938.9|938.7|938.6|938.3|477
1651836910000|2022-05-06 11:35:10|938.9|938.6|938.9|938.5|938.9|938.6|938.6|938.4|285
1651836920000|2022-05-06 11:35:20|938.8|938.6|938.5|938.2|938.9|938.7|938.5|938.2|3228
1651836930000|2022-05-06 11:35:30|938.4|938.1|938|937.8|938.5|938.1|937.9|937.6|2324
1651836940000|2022-05-06 11:35:40|937.9|937.7|937.9|937.6|938|937.7|937.8|937.5|0
1651836950000|2022-05-06 11:35:50|937.8|937.5|938.1|937.9|938.1|937.9|937.8|937.5|866
1651836960000|2022-05-06 11:36:00|938|937.8|938|937.6|938.3|937.9|938|937.6|2646
1651836970000|2022-05-06 11:36:10|937.9|937.7|938.1|937.8|938.1|937.8|937.9|937.6|1674
1651836980000|2022-05-06 11:36:20|938|937.7|937.8|937.5|938.1|937.9|937.8|937.4|0
1651836990000|2022-05-06 11:36:30|937.9|937.4|938|937.6|938.1|937.8|937.7|937.3|142
1651837000000|2022-05-06 11:36:40|938.1|937.7|938.1|937.7|938.1|938|937.9|937.6|3894
1651837010000|2022-05-06 11:36:50|938|937.8|938.1|937.8|938.1|937.9|937.8|937.5|1755
1651837020000|2022-05-06 11:37:00|938|937.7|938.4|938.1|938.5|938.2|938|937.6|582
1651837030000|2022-05-06 11:37:10|938.3|938|938.7|938.4|938.9|938.6|938.3|938|471
1651837040000|2022-05-06 11:37:20|938.8|938.5|938.7|938.3|938.8|938.6|938.6|938.3|2000
1651837050000|2022-05-06 11:37:30|938.8|938.4|939.1|938.8|939.2|938.9|938.8|938.4|1900
1651837060000|2022-05-06 11:37:40|939|938.7|939.1|938.8|939.1|938.8|938.9|938.6|0
1651837070000|2022-05-06 11:37:50|939.2|938.9|939|938.7|939.4|939.1|938.9|938.5|5521
1651837080000|2022-05-06 11:38:00|939.1|938.8|938.8|938.5|939.1|938.8|938.8|938.5|571
1651837090000|2022-05-06 11:38:10|938.9|938.6|938.8|938.5|938.9|938.6|938.8|938.4|0
1651837100000|2022-05-06 11:38:20|938.9|938.6|938.9|938.5|939|938.7|938.8|938.5|1734
1651837110000|2022-05-06 11:38:30|939|938.6|938.9|938.6|939|938.6|938.7|938.3|0
1651837120000|2022-05-06 11:38:40|938.8|938.5|939|938.6|939.1|938.7|938.8|938.4|0
1651837130000|2022-05-06 11:38:50|939.1|938.7|939|938.7|939.1|938.8|939|938.6|0
1651837140000|2022-05-06 11:39:00|939.1|938.8|939.1|938.8|939.2|938.8|939|938.7|0
1651837150000|2022-05-06 11:39:10|939|938.7|938.5|938.1|939|938.7|938.5|938.1|974
1651837160000|2022-05-06 11:39:20|938.6|938.2|938.5|938.2|938.7|938.3|938.4|938.1|0
1651837170000|2022-05-06 11:39:30|938.4|938.1|938.2|937.9|938.5|938.1|938.2|937.9|0
1651837180000|2022-05-06 11:39:40|938.3|938|938.3|937.9|938.3|938|938.2|937.9|0
1651837190000|2022-05-06 11:39:50|938.4|938|938.4|938.2|938.6|938.3|938.3|938|1709
1651837200000|2022-05-06 11:40:00|938.5|938.3|938.6|938.3|938.6|938.4|938.4|938.2|302
1651837210000|2022-05-06 11:40:10|938.5|938.2|938.5|938.2|938.6|938.3|938.5|938.2|200
1651837220000|2022-05-06 11:40:20|938.4|938.1|938.3|938|938.4|938.1|938.1|937.8|0
1651837230000|2022-05-06 11:40:30|938.4|938.1|938.5|938.2|938.7|938.4|938.4|938|800
1651837240000|2022-05-06 11:40:40|938.6|938.1|938.2|937.9|938.6|938.3|938.2|937.9|0
1651837250000|2022-05-06 11:40:50|938.3|938|938.2|937.9|938.4|938.1|938.1|937.8|300
1651837260000|2022-05-06 11:41:00|938.3|938|938.5|938.1|938.6|938.2|938.3|938|775
1651837270000|2022-05-06 11:41:10|938.6|938.2|938.9|938.6|938.9|938.6|938.6|938.2|402
1651837280000|2022-05-06 11:41:20|938.8|938.5|938.6|938.4|939|938.7|938.6|938.4|758
1651837290000|2022-05-06 11:41:30|938.7|938.3|938.6|938.3|938.7|938.4|938.6|938.3|0
1651837300000|2022-05-06 11:41:40|938.5|938.2|938.7|938.3|938.7|938.4|938.2|937.9|748
1651837310000|2022-05-06 11:41:50|938.6|938.2|938.5|938.2|938.6|938.3|938.5|938.2|0
1651837320000|2022-05-06 11:42:00|938.6|938.3|938.5|938.2|938.8|938.5|938.5|938.2|555
1651837330000|2022-05-06 11:42:10|938.6|938.3|938.5|938.2|938.6|938.3|938.5|938.2|0
1651837340000|2022-05-06 11:42:20|938.4|938.1|938.2|937.9|938.4|938.1|938|937.8|1055
1651837350000|2022-05-06 11:42:30|938.1|938|938.2|937.9|938.2|938|938.1|937.9|1441
1651837360000|2022-05-06 11:42:40|938.1|938|938.2|937.9|938.3|938.1|938.1|937.9|683
1651837370000|2022-05-06 11:42:50|938.3|938|938.6|938.3|938.8|938.4|938.3|938|1523
1651837380000|2022-05-06 11:43:00|938.7|938.4|938.5|938.3|938.7|938.4|938.5|938.3|0
1651837390000|2022-05-06 11:43:10|938.3|938.2|938.3|938|938.3|938.2|938.1|938|293
1651837400000|2022-05-06 11:43:20|938.4|938.1|938.6|938.3|938.6|938.4|938.4|938.1|2207
1651837410000|2022-05-06 11:43:30|938.5|938.2|938.4|938.1|938.5|938.2|938.4|938.1|360
1651837420000|2022-05-06 11:43:40|938.5|938.2|938.8|938.5|938.8|938.5|938.4|938.1|2114
1651837430000|2022-05-06 11:43:50|938.9|938.6|938.7|938.5|938.9|938.6|938.7|938.5|580
1651837440000|2022-05-06 11:44:00|938.8|938.6|938.9|938.6|938.9|938.8|938.8|938.6|4839
1651837450000|2022-05-06 11:44:10|939|938.7|939|938.6|939.2|938.9|938.7|938.5|2796
1651837460000|2022-05-06 11:44:20|938.9|938.7|939.2|938.9|939.3|939|938.9|938.7|0
1651837470000|2022-05-06 11:44:30|939.1||939.2||939.2||939.1||0
1651837480000|2022-05-06 11:44:40|939.1|939|939.3|939.1|939.3|939.1|939.1|938.9|0
1651837490000|2022-05-06 11:44:50|939.2|938.9|939.2|938.9|939.2|938.9|939.1|938.9|345
1651837500000|2022-05-06 11:45:00|939.3|939.1|939.4|939.2|939.6|939.3|939.3|939.1|1544
1651837510000|2022-05-06 11:45:10|939.3|939.1|939.4|939.1|939.6|939.3|939.3|939.1|2847
1651837520000|2022-05-06 11:45:20|939.5|939.2|939.7|939.4|939.7|939.4|939.5|939.1|1162
1651837530000|2022-05-06 11:45:30||939.5||939.5||939.6||939.4|1169
1651837540000|2022-05-06 11:45:40|939.6|939.4|939.5|939.3|939.6|939.4|939.5|939.2|1428
1651837550000|2022-05-06 11:45:50|939.6|939.4|939.9|939.5|939.9|939.6|939.6|939.4|2096
1651837560000|2022-05-06 11:46:00|939.8|939.6|939.7|939.5|940|939.7|939.7|939.4|304
1651837570000|2022-05-06 11:46:10|939.8|939.4|939.7|939.4|939.8|939.4|939.6|939.3|564
1651837580000|2022-05-06 11:46:20|939.8|939.5|939.6|939.3|939.9|939.6|939.6|939.2|0
1651837590000|2022-05-06 11:46:30|939.5|939.2|939.5|939.2|939.6|939.3|939.4|939.2|0
1651837600000|2022-05-06 11:46:40|939.6|939.3|939.7|939.4|939.7|939.5|939.5|939.2|0
1651837610000|2022-05-06 11:46:50|939.8|939.5|939.7|939.4|939.8|939.6|939.7|939.3|400
1651837620000|2022-05-06 11:47:00|939.6|939.3|939.7|939.3|939.7|939.4|939.5|939.2|0
1651837630000|2022-05-06 11:47:10|939.6|939.4|939.6|939.2|939.8|939.5|939.6|939.2|0
1651837640000|2022-05-06 11:47:20|939.5|939.3|939.3|939.1|939.5|939.3|939.3|939.1|1384
1651837650000|2022-05-06 11:47:30|939.4|939.2|939.4|939.1|939.5|939.2|939.4|939.1|0
1651837660000|2022-05-06 11:47:40|939.3|939.2|939.3|939|939.3|939.2|939.2|938.9|561
1651837670000|2022-05-06 11:47:50|939.4|939.1|939.5|939.2|939.6|939.3|939.4|939|4343
1651837680000|2022-05-06 11:48:00|939.6|939.3|939.4|939.1|939.9|939.6|939.4|939.1|2927
1651837690000|2022-05-06 11:48:10|939.3|939|939.1|938.7|939.3|939|939|938.6|1099
1651837700000|2022-05-06 11:48:20|939|938.8|939.2|939|939.2|939|938.9|938.6|0
1651837710000|2022-05-06 11:48:30|939.3|939.1|939.5|939.2|939.6|939.3|939.3|939.1|343
1651837720000|2022-05-06 11:48:40|939.4|939.3|939.5|939.2|939.5|939.3|939.4|939.2|0
1651837730000|2022-05-06 11:48:50|939.4|939.3|939.6|939.3|939.6|939.4|939.4|939.2|2563
1651837740000|2022-05-06 11:49:00|939.5||939.6||939.6||939.5||0
1651837760000|2022-05-06 11:49:20|939.7|939.4|939.1|938.8|939.7|939.5|939.1|938.8|1290
1651837770000|2022-05-06 11:49:30|939|938.7|938.7|938.4|939|938.7|938.7|938.4|0
1651837780000|2022-05-06 11:49:40|938.8|938.5|938.8|938.5|938.8|938.6|938.8|938.4|0
1651837790000|2022-05-06 11:49:50|938.7|938.4|938.8|938.5|939|938.7|938.7|938.3|1913
1651837800000|2022-05-06 11:50:00|938.9|938.6|939.1|938.8|939.3|939|938.9|938.5|6
1651837810000|2022-05-06 11:50:10|939|938.7|938.7|938.4|939.2|939|938.7|938.4|1885
1651837820000|2022-05-06 11:50:20|938.8|938.5|938.5|938.3|938.9|938.5|938.5|938.1|5106
1651837830000|2022-05-06 11:50:30|938.7|938.4|938.7|938.4|938.8|938.5|938.5|938.2|4559
1651837840000|2022-05-06 11:50:40|938.6|938.3|938.6|938.3|938.6|938.4|938.6|938.2|0
1651837850000|2022-05-06 11:50:50|938.5|938.4|938.5|938.2|938.6|938.4|938.5|938.2|0
1651837860000|2022-05-06 11:51:00|938.6|938.3|938.6|938.2|938.6|938.3|938.3|937.9|0
1651837870000|2022-05-06 11:51:10|938.7|938.3|938.7|938.4|938.8|938.6|938.6|938.3|2571
1651837880000|2022-05-06 11:51:20|938.8|938.3|938.6|938.3|938.8|938.3|938.6|938.3|0
1651837890000|2022-05-06 11:51:30|938.5|938.2|938.1|937.7|938.5|938.2|938|937.7|0
1651837900000|2022-05-06 11:51:40|938|937.8|938|937.7|938|937.8|937.9|937.6|0
1651837910000|2022-05-06 11:51:50|937.9|937.6|938|937.9|938.1|937.9|937.9|937.6|0
1651837920000|2022-05-06 11:52:00|938.2|938|938.5|938.1|938.5|938.2|938.2|938|1191
1651837930000|2022-05-06 11:52:10|938.4|938|938.5|938.2|938.5|938.2|938.3|938|0
1651837940000|2022-05-06 11:52:20|938.6|938.3|938.5|938.2|938.7|938.4|938.5|938.2|0
1651837950000|2022-05-06 11:52:30|938.4|938.1|939.3|939|939.3|939.1|938.4|938.1|1605
1651837960000|2022-05-06 11:52:40|939.2|938.9|939.4|939.1|939.5|939.1|939.2|938.9|500
1651837970000|2022-05-06 11:52:50|939.3|939|939.3|938.9|939.3|939|939.1|938.7|0
1651837980000|2022-05-06 11:53:00|939.2|938.8|938.9|938.7|939.2|938.8|938.9|938.6|535
1651837990000|2022-05-06 11:53:10|939|938.6|939.2|938.9|939.3|938.9|939|938.6|318
1651838000000|2022-05-06 11:53:20|939.3|939|939.2|938.8|939.4|939.1|939.2|938.8|0
1651838010000|2022-05-06 11:53:30|939.1|938.7|939.3|938.9|939.3|939|938.9|938.7|0
1651838020000|2022-05-06 11:53:40|939.4|939|939.3|939|939.4|939.1|939.3|938.9|0
1651838030000|2022-05-06 11:53:50|939.2|938.9|939.1|938.9|939.2|938.9|939.1|938.9|0
1651838040000|2022-05-06 11:54:00|939|938.8|938.9|938.6|939|938.8|938.9|938.6|0
1651838050000|2022-05-06 11:54:10|938.8|938.7|938.9|938.7|938.9|938.7|938.8|938.7|49
1651838060000|2022-05-06 11:54:20|939|938.6|939|938.7|939.1|938.8|939|938.6|0
1651838070000|2022-05-06 11:54:30||938.8||938.8||938.8||938.8|0
1651838080000|2022-05-06 11:54:40|939.1|938.9|938.9|938.7|939.1|938.9|938.9|938.7|351
1651838090000|2022-05-06 11:54:50|938.8|938.6|939|938.7|939|938.7|938.7|938.6|1083
1651838100000|2022-05-06 11:55:00||938.8||938.7||938.8||938.7|0
1651838110000|2022-05-06 11:55:10|938.9|938.8|939|938.8|939|938.8|938.9|938.8|1080
1651838120000|2022-05-06 11:55:20|938.9|938.7|938.9|938.6|939|938.7|938.9|938.6|447
1651838130000|2022-05-06 11:55:30|938.8|938.7|939.2|938.9|939.2|938.9|938.8|938.6|4485
1651838140000|2022-05-06 11:55:40|939.1|938.8|939.3|939.1|939.4|939.1|939.1|938.8|801
1651838150000|2022-05-06 11:55:50|939.5|939|939.2|938.9|939.6|939.3|939.1|938.7|4
1651838160000|2022-05-06 11:56:00|939.3|939|939.2|938.9|939.3|939|939.1|938.8|873
1651838170000|2022-05-06 11:56:10|939.3|939|939.2|938.9|939.3|939|939.2|938.9|0
1651838180000|2022-05-06 11:56:20|939.1|938.8|938.8|938.6|939.1|938.8|938.8|938.6|0
1651838190000|2022-05-06 11:56:30|938.7|938.5|938.8|938.6|938.9|938.7|938.5|938.3|16658
1651838200000|2022-05-06 11:56:40|939|938.7|939|938.8|939|938.8|939|938.7|4198
1651838210000|2022-05-06 11:56:50||938.7||938.8||938.8||938.7|0
1651838220000|2022-05-06 11:57:00|938.9|938.7|938.8|938.6|938.9|938.7|938.8|938.5|0
1651838230000|2022-05-06 11:57:10|938.9|938.7|938.7|938.4|938.9|938.7|938.7|938.4|453
1651838240000|2022-05-06 11:57:20|938.6|938.3|938.5|938.2|938.6|938.4|938.2|938|2354
1651838250000|2022-05-06 11:57:30|938.6|938.3|938.2|938|938.6|938.3|938.2|938|300
1651838260000|2022-05-06 11:57:40|938.3|937.9|937.9|937.6|938.3|938.1|937.9|937.6|2897
1651838270000|2022-05-06 11:57:50|938|937.7|938.4|938.1|938.4|938.2|938|937.7|1099
1651838280000|2022-05-06 11:58:00|938.3|938|938.7|938.4|938.7|938.4|938.3|938|125
1651838290000|2022-05-06 11:58:10|938.8|938.5|938.9|938.6|939|938.7|938.8|938.4|0
1651838300000|2022-05-06 11:58:20|938.8|938.5|938.9|938.6|938.9|938.6|938.6|938.3|1384
1651838310000|2022-05-06 11:58:30|939|938.7|939|938.7|939.3|939|938.8|938.5|2031
1651838320000|2022-05-06 11:58:40|938.9|938.6|938.6|938.3|939|938.7|938.5|938.3|0
1651838330000|2022-05-06 11:58:50|938.7|938.4|938.7|938.4|938.8|938.5|938.7|938.4|0
1651838340000|2022-05-06 11:59:00|938.8|938.5|939.2|938.9|939.2|938.9|938.8|938.5|2829
1651838350000|2022-05-06 11:59:10|939.1|938.8|939.1|938.8|939.1|938.8|939|938.7|0
1651838360000|2022-05-06 11:59:20|939.2|938.9|939.2|938.9|939.2|938.9|939.1|938.7|0
1651838370000|2022-05-06 11:59:30|939.3|939|939|938.7|939.3|939.1|939|938.6|0
1651838380000|2022-05-06 11:59:40|938.9|938.6|938.9|938.6|938.9|938.7|938.9|938.6|0
1651838390000|2022-05-06 11:59:50|938.8|938.7|938.9|938.6|938.9|938.7|938.8|938.6|0
1651838400000|2022-05-06 12:00:00|938.8|938.5|938.7|938.5|938.9|938.6|938.3|938|3640
1651838410000|2022-05-06 12:00:10|938.6|938.4|938.8|938.5|938.8|938.5|938.6|938.3|399
1651838420000|2022-05-06 12:00:20|938.7|938.4|938.6|938.3|938.7|938.4|938.4|938.1|0
1651838430000|2022-05-06 12:00:30|938.7|938.4|938.9|938.7|938.9|938.7|938.7|938.4|0
1651838440000|2022-05-06 12:00:40|939|938.8|938.7|938.4|939.3|939|938.6|938.4|2677
1651838450000|2022-05-06 12:00:50|938.8|938.5|938.6|938.4|938.9|938.5|938.6|938.4|0
1651838460000|2022-05-06 12:01:00|938.7|938.5|938.7|938.4|938.8|938.6|938.6|938.4|562
1651838470000|2022-05-06 12:01:10|938.6||938.7||938.7||938.6||0
1651838480000|2022-05-06 12:01:20|938.6||938.6||938.7||938.6||0
1651838500000|2022-05-06 12:01:40|938.7|938.5|938.7|938.5|938.7|938.5|938.6|938.4|676
1651838510000|2022-05-06 12:01:50|938.6|938.4|938.5|938.2|938.7|938.4|938.4|938.1|1745
1651838520000|2022-05-06 12:02:00|938.4|938.1|938.8|938.5|938.9|938.6|938.3|938.1|2409
1651838530000|2022-05-06 12:02:10|938.9|938.6|939.3|939|939.5|939.2|938.4|938.1|12238
1651838540000|2022-05-06 12:02:20|939.2|938.9|938.9|938.5|939.2|939|938.8|938.5|16711
1651838550000|2022-05-06 12:02:30|939|938.6|939.1|938.8|939.2|938.9|938.9|938.6|200
1651838560000|2022-05-06 12:02:40|939.2|938.9|939.2|938.9|939.5|939.2|939.1|938.8|3780
1651838570000|2022-05-06 12:02:50|939.3|939|939.2|938.9|939.3|939|939.1|938.9|0
1651838580000|2022-05-06 12:03:00|939.3|939|939.1|938.9|939.4|939.1|939.1|938.9|916
1651838590000|2022-05-06 12:03:10|939.2|939|939.3|939|939.4|939.2|939.2|938.9|452
1651838600000|2022-05-06 12:03:20|939.4|939.1|939.3|939|939.4|939.1|939.2|939|0
1651838610000|2022-05-06 12:03:30|939.4|939.1|939.4|939.1|939.4|939.2|939.4|939.1|0
1651838620000|2022-05-06 12:03:40|939.3|939|939.2|939|939.3|939.1|939.1|939|0
1651838630000|2022-05-06 12:03:50|939.3|939.1|939.3|939.1|939.4|939.1|939.2|939|0
1651838640000|2022-05-06 12:04:00|939.4|939.2|939.5|939.2|939.6|939.3|939.4|939.1|2282
1651838650000|2022-05-06 12:04:10|939.4|939.1|939.4|939.1|939.5|939.2|939|938.7|16268
1651838660000|2022-05-06 12:04:20|939.5|939.2|939.2|938.9|939.6|939.3|939.1|938.8|2095
1651838670000|2022-05-06 12:04:30|939.1|939|939.4|939.1|939.4|939.2|939.1|938.9|979
1651838680000|2022-05-06 12:04:40|939.3|939|939|938.7|939.3|939|939|938.7|647
1651838690000|2022-05-06 12:04:50|938.9|938.8|939.2|938.9|939.3|939.1|938.9|938.7|1579
1651838700000|2022-05-06 12:05:00|939.3|939|939.1|938.8|939.4|939.1|939|938.7|0
1651838710000|2022-05-06 12:05:10|939|938.7|938.9|938.7|939.1|938.8|938.9|938.7|2181
1651838720000|2022-05-06 12:05:20|938.8|938.8|939.3|939|939.4|939.2|938.8|938.7|3194
1651838730000|2022-05-06 12:05:30|939.2|938.9|939.4|939.1|939.4|939.1|939.2|938.9|0
1651838740000|2022-05-06 12:05:40|939.5|939.2|939.7|939.5|939.7|939.5|939.5|939.2|348
1651838750000|2022-05-06 12:05:50|939.6|939.4|939.6|939.3|939.7|939.4|939.5|939.2|0
1651838760000|2022-05-06 12:06:00|939.5|939.2|939.6|939.5|939.7|939.5|939.4|939.1|755
1651838770000|2022-05-06 12:06:10|939.7|939.6|939.6|939.3|939.7|939.6|939.6|939.3|10
1651838780000|2022-05-06 12:06:20|939.5|939.4|939.7|939.4|939.7|939.4|939.5|939.4|909
1651838790000|2022-05-06 12:06:30|939.8|939.5|939.7|939.4|939.9|939.6|939.7|939.4|1786
1651838800000|2022-05-06 12:06:40|939.8|939.5|939.6|939.4|939.8|939.5|939.6|939.4|0
1651838810000|2022-05-06 12:06:50|939.7|939.5|939.8|939.5|939.9|939.6|939.6|939.4|0
1651838820000|2022-05-06 12:07:00|939.7|939.6|940|939.7|940|939.8|939.7|939.5|1111
1651838830000|2022-05-06 12:07:10|940.1|939.8|940|939.7|940.3|940|940|939.7|1000
1651838840000|2022-05-06 12:07:20|940.1|939.8|940.1|939.9|940.1|939.9|940.1|939.8|0
1651838850000|2022-05-06 12:07:30|940|939.8|940.1|939.9|940.2|940|940|939.8|1402
1651838860000|2022-05-06 12:07:40|940.2|940|940.5|940.3|940.6|940.5|940.1|939.9|16490
1651838870000|2022-05-06 12:07:50|940.4|940.2|940.7|940.4|940.8|940.5|940.4|940.2|1520
1651838880000|2022-05-06 12:08:00|940.8|940.5|940.9|940.7|941|940.7|940.6|940.4|3862
1651838890000|2022-05-06 12:08:10|941|940.8|941|940.7|941.2|941|940.9|940.6|0
1651838900000|2022-05-06 12:08:20|940.9|940.6|941.6|941.3|941.9|941.6|940.8|940.6|49911
1651838910000|2022-05-06 12:08:30|941.5|941.4|941.9|941.6|942|941.7|941.5|941.4|0
1651838920000|2022-05-06 12:08:40|942|941.7|942|941.7|942.1|941.8|941.8|941.6|1899
1651838930000|2022-05-06 12:08:50|942.1|941.8|942.1|941.9|942.5|942.2|942.1|941.8|2175
1651838940000|2022-05-06 12:09:00|942.2|941.8|942.1|941.8|942.2|941.9|942.1|941.8|0
1651838950000|2022-05-06 12:09:10|942.2|941.9|942.3|942|942.3|942|942.1|941.8|695
1651838960000|2022-05-06 12:09:20|942.4|942.1|942.3|942|942.6|942.2|942.3|942|2099
1651838970000|2022-05-06 12:09:30|942.4|942.1|942.2|941.9|942.4|942.1|941.9|941.6|6243
1651838980000|2022-05-06 12:09:40|942.3|942|942.4|942.1|942.4|942.1|942.2|941.9|0
1651838990000|2022-05-06 12:09:50|942.3|942|942.5|942.1|942.6|942.4|942.3|942|955
1651839000000|2022-05-06 12:10:00|942.6|942.2|942.5|942.2|942.7|942.4|942.5|942.2|558
1651839010000|2022-05-06 12:10:10|942.4|942.1|942.4|942.1|942.4|942.1|942.3|942.1|595
1651839020000|2022-05-06 12:10:20|942.5|942.2|942.2|941.9|942.6|942.2|942.1|941.9|10000
1651839030000|2022-05-06 12:10:30|942.3|942|942.3|942|942.6|942.3|942.2|942|737
1651839040000|2022-05-06 12:10:40|942.4|942.1|942.4|942.1|942.5|942.2|942.4|942|0
1651839050000|2022-05-06 12:10:50|942.5|942.2|942.6|942.3|942.7|942.4|942.5|942.2|316
1651839060000|2022-05-06 12:11:00|942.5|942.2|942.6|942.3|942.6|942.3|942.5|942.2|0
1651839070000|2022-05-06 12:11:10|942.7|942.2|943.1|942.9|943.4|943.2|942.7|942.2|5924
1651839080000|2022-05-06 12:11:20|943.2||943.2||943.2||943.2||0
1651839090000|2022-05-06 12:11:30|943.1|942.8|943.2|942.9|943.2|943|942.9|942.7|1361
1651839100000|2022-05-06 12:11:40|943.4|942.8|943.2|942.9|943.7|943.5|943.2|942.8|7497
1651839110000|2022-05-06 12:11:50|943.1|942.8|943.2|942.9|943.2|942.9|943|942.7|0
1651839120000|2022-05-06 12:12:00|943.3|943|943.3|943|943.7|943.4|943.3|942.9|10531
1651839130000|2022-05-06 12:12:10|943.2|942.9|943.2|942.9|943.4|943.2|943.2|942.8|915
1651839140000|2022-05-06 12:12:20|943.1|942.8|942.8|942.5|943.1|942.8|942.8|942.5|1558
1651839150000|2022-05-06 12:12:30|942.7|942.4|942.7|942.5|942.7|942.5|942.7|942.4|0
1651839160000|2022-05-06 12:12:40|942.6|942.4|942.6|942.2|942.7|942.4|942.4|942.1|11
1651839170000|2022-05-06 12:12:50|942.5|942.3|942.9|942.6|942.9|942.6|942.5|942.3|2177
1651839180000|2022-05-06 12:13:00|942.8|942.5|942.8|942.5|942.8|942.6|942.8|942.4|0
1651839190000|2022-05-06 12:13:10||942.6||942.5||942.6||942.5|0
1651839200000|2022-05-06 12:13:20|942.9|942.6|942.8|942.5|943|942.8|942.8|942.4|7424
1651839210000|2022-05-06 12:13:30|942.7|942.6|942.8|942.5|942.9|942.6|942.7|942.5|0
1651839220000|2022-05-06 12:13:40|942.9|942.6|942.8|942.4|942.9|942.6|942.8|942.4|0
1651839230000|2022-05-06 12:13:50|942.9|942.5|943.1|942.7|943.1|942.7|942.8|942.5|151
1651839240000|2022-05-06 12:14:00|943|942.8|943|942.7|943|942.9|943|942.7|1115
1651839260000|2022-05-06 12:14:20|942.9|942.6|942.8|942.5|942.9|942.6|942.7|942.3|1496
1651839270000|2022-05-06 12:14:30|942.7|942.4|942.8|942.5|942.8|942.5|942.7|942.3|749
1651839280000|2022-05-06 12:14:40|942.7|942.4|942.8|942.5|942.8|942.5|942.7|942.3|0
1651839290000|2022-05-06 12:14:50|943|942.6|942.8|942.5|943.1|942.7|942.8|942.5|410
1651839300000|2022-05-06 12:15:00|942.9|942.6|943|942.7|943|942.7|942.8|942.6|0
1651839310000|2022-05-06 12:15:10|943.1|942.8|943|942.7|943.1|942.8|942.9|942.7|0
1651839320000|2022-05-06 12:15:20|943.1|942.8|943.2|942.9|943.2|942.9|943.1|942.8|0
1651839330000|2022-05-06 12:15:30|943.1|942.8|943.1|942.8|943.2|942.8|943.1|942.8|0
1651839340000|2022-05-06 12:15:40|943.2|942.9|943.2|942.8|943.2|942.9|943.2|942.8|0
1651839350000|2022-05-06 12:15:50|943.1|942.7|942.6|942.3|943.1|942.7|942.6|942.2|0
1651839360000|2022-05-06 12:16:00|942.7|942.4|942.9|942.5|942.9|942.5|942.6|942.4|1554
1651839370000|2022-05-06 12:16:10|943|942.6|943.4|943.1|943.4|943.1|942.9|942.6|773
1651839380000|2022-05-06 12:16:20|943.5|943.2|943.4|943|943.5|943.3|943.4|943|0
1651839390000|2022-05-06 12:16:30|943.3|942.9|943.2|942.8|943.3|942.9|943|942.7|710
1651839400000|2022-05-06 12:16:40|943.1|942.9|943.1|942.8|943.2|942.9|943.1|942.8|0
1651839410000|2022-05-06 12:16:50|943.2|942.9|943.1|942.8|943.2|942.9|943.1|942.8|0
1651839420000|2022-05-06 12:17:00|943|942.7|942.8|942.5|943|942.7|942.7|942.4|3347
1651839430000|2022-05-06 12:17:10|942.7|942.4|942.6|942.3|942.9|942.6|942.6|942.3|0
1651839440000|2022-05-06 12:17:20|942.7|942.2|942.5|942.2|942.7|942.2|942.4|942.2|0
1651839450000|2022-05-06 12:17:30|942.4|942.3|942.7|942.5|942.8|942.5|942.4|942.3|0
1651839460000|2022-05-06 12:17:40|942.8|942.6|942.8|942.4|942.9|942.6|942.7|942.4|836
1651839470000|2022-05-06 12:17:50|942.7|942.5|942.8|942.6|942.8|942.6|942.6|942.4|0
1651839480000|2022-05-06 12:18:00||942.5||942.5||942.6||942.5|0
1651839490000|2022-05-06 12:18:10|942.9|942.6|942.8|942.5|942.9|942.7|942.8|942.5|812
1651839500000|2022-05-06 12:18:20|942.7|942.9|943.1|942.9|943.1|942.9|942.7|942.5|17035
1651839510000|2022-05-06 12:18:30|943.2|942.8|942.9|942.6|943.2|942.8|942.8|942.6|12979
1651839520000|2022-05-06 12:18:40|943|942.7|943|942.8|943.2|942.8|943|942.7|0
1651839530000|2022-05-06 12:18:50|942.9|942.9|943.1|942.8|943.4|943.1|942.9|942.8|912
1651839540000|2022-05-06 12:19:00|943.2|942.9|943.1|942.9|943.2|942.9|943|942.8|1564
1651839550000|2022-05-06 12:19:10|942.9|942.8|943.4|943.1|943.5|943.3|942.9|942.8|2968
1651839560000|2022-05-06 12:19:20|943.5|943|943.2|943|943.5|943|943.2|943|0
1651839570000|2022-05-06 12:19:30|943.3|943.1|943.3|943|943.6|943.3|943.2|943|1418
1651839580000|2022-05-06 12:19:40|943.4|943.1|943.4|943.2|943.5|943.2|943.4|943.1|0
1651839590000|2022-05-06 12:19:50|943.5|943.1|943.5|943.2|943.6|943.3|943.5|943.1|419
1651839600000|2022-05-06 12:20:00|943.6|943.3|943.5|943.2|943.6|943.3|943.4|943.2|572
1651839610000|2022-05-06 12:20:10|943.6|943.3|943.4|943.1|943.6|943.3|943.3|943.1|0
1651839620000|2022-05-06 12:20:20|943.5|943|943.5|943.2|943.5|943.2|943.2|942.9|0
1651839630000|2022-05-06 12:20:30|943.4|943.1|943.5|943.2|943.5|943.2|943.4|943.1|0
1651839650000|2022-05-06 12:20:50|943.4|943.1|943.1|942.8|943.4|943.1|942.9|942.8|2851
1651839660000|2022-05-06 12:21:00|943.2|942.9|943.8|943.7|944|943.7|943.1|942.9|2675
1651839670000|2022-05-06 12:21:10|943.7|943.6|943.6|943.4|943.7|943.6|943.6|943.4|586
1651839680000|2022-05-06 12:21:20|943.8|943.5|943.7|943.4|943.8|943.6|943.6|943.4|328
1651839690000|2022-05-06 12:21:30|943.6|943.3|943.7|943.3|943.7|943.4|943.5|943.3|1008
1651839700000|2022-05-06 12:21:40|943.8|943.4|943.6|943.3|943.8|943.6|943.6|943.3|2954
1651839710000|2022-05-06 12:21:50|943.7|943.4|943.6|943.3|943.8|943.4|943.6|943.3|0
1651839720000|2022-05-06 12:22:00|943.7|943.4|943.7|943.4|943.8|943.4|943.7|943.4|0
1651839730000|2022-05-06 12:22:10|943.8|943.5|943.6|943.3|943.8|943.5|943.5|943.3|1277
1651839740000|2022-05-06 12:22:20|943.5|943.4|943.6|943.4|943.8|943.6|943.5|943.3|460
1651839760000|2022-05-06 12:22:40|943.5|943.3|943.5|943.2|943.5|943.3|943.3|943.2|1124
1651839770000|2022-05-06 12:22:50|943.4|943.1|943.3|943.1|943.4|943.2|943.3|943.1|428
1651839780000|2022-05-06 12:23:00|943.2|943|943.4|943.1|943.5|943.3|943|942.9|3549
1651839790000|2022-05-06 12:23:10|943.5|943.2|943.4|943|943.5|943.2|943.4|943|0
1651839800000|2022-05-06 12:23:20|943.3|943.1|943.4|943.2|943.4|943.2|943.3|943.1|0
1651839810000|2022-05-06 12:23:30||943.1||943.1||943.1||943.1|0
1651839820000|2022-05-06 12:23:40|943.3||943.4||943.4||943.3||0
1651839830000|2022-05-06 12:23:50|943.3|943.2|943|942.7|943.3|943.2|942.9|942.6|1918
1651839840000|2022-05-06 12:24:00|942.9|942.6|942.9|942.7|942.9|942.7|942.8|942.5|128
1651839850000|2022-05-06 12:24:10||942.6||942.5||942.6||942.5|0
1651839860000|2022-05-06 12:24:20|943|942.6|942.8|942.5|943|942.9|942.8|942.5|2234
1651839870000|2022-05-06 12:24:30|942.7|942.6|942.6|942.4|942.7|942.6|942.6|942.3|579
1651839880000|2022-05-06 12:24:40|942.7|942.5|942.6|942.4|942.9|942.5|942.5|942.3|2673
1651839890000|2022-05-06 12:24:50|942.5|942.3|942.5|942.2|942.6|942.3|942.5|942.2|580
1651839900000|2022-05-06 12:25:00|942.4|942.1|942.4|942|942.5|942.3|942.3|941.9|1562
1651839910000|2022-05-06 12:25:10|942.3|942.1|942.4|942.2|942.4|942.2|942.3|942.1|154
1651839920000|2022-05-06 12:25:20|942.3|942.1|942.4|942.2|942.4|942.2|942.3|942|0
1651839930000|2022-05-06 12:25:30|942.3|942.1|942.4|942.2|942.5|942.3|942.3|942|2578
1651839940000|2022-05-06 12:25:40|942.5|942.3|942.3|942|942.6|942.3|942.3|941.9|2209
1651839950000|2022-05-06 12:25:50|942.2|941.9|942.1|941.8|942.3|942|941.9|941.6|1772
1651839960000|2022-05-06 12:26:00|942|941.7|942.2|942|942.2|942|942|941.7|0
1651839970000|2022-05-06 12:26:10|942.1|941.9|942|941.7|942.2|941.9|941.9|941.7|4662
1651839980000|2022-05-06 12:26:20|941.9|941.8|941.9|941.6|941.9|941.8|941.9|941.6|0
1651839990000|2022-05-06 12:26:30|941.8|941.5|941.7|941.4|941.8|941.5|941.7|941.4|0
1651840000000|2022-05-06 12:26:40|941.6|941.3|941.6|941.3|941.6|941.3|941.6|941.2|0
1651840010000|2022-05-06 12:26:50|941.5|941.2|941.4|941.2|941.5|941.2|941.4|941.1|0
1651840020000|2022-05-06 12:27:00|941.3|941.1|941|940.8|941.3|941.1|941|940.8|25403
1651840030000|2022-05-06 12:27:10||940.7||940.8||940.8||940.7|0
1651840040000|2022-05-06 12:27:20|940.9|940.7|940.8|940.5|940.9|940.7|940.8|940.5|0
1651840050000|2022-05-06 12:27:30|940.7|940.4|940.6|940.4|940.7|940.4|940.6|940.3|0
1651840060000|2022-05-06 12:27:40|940.7|940.5|941.6|941.4|941.6|941.4|940.7|940.5|5893
1651840070000|2022-05-06 12:27:50|941.7|941.3|941.6|941.4|941.7|941.4|941.6|941.2|0
1651840080000|2022-05-06 12:28:00|941.7|941.3|941.7|941.4|942.1|941.8|941.6|941.2|2042
1651840090000|2022-05-06 12:28:10|941.8|941.5|941.9|941.6|941.9|941.6|941.8|941.4|349
1651840100000|2022-05-06 12:28:20|942|941.7|942.2|941.9|942.5|942.1|941.9|941.7|5848
1651840110000|2022-05-06 12:28:30|942.1|941.8|942.2|941.9|942.2|941.9|941.9|941.6|1082
1651840120000|2022-05-06 12:28:40|942.3|942|942|941.7|942.4|942.1|942|941.7|1050
1651840130000|2022-05-06 12:28:50|942.1|941.8|942.5|942.2|942.5|942.2|942.1|941.8|990
1651840140000|2022-05-06 12:29:00|942.6||942.5||942.6||942.5||11
1651840150000|2022-05-06 12:29:10|942.6|942.3|942.8|942.5|942.8|942.5|942.6|942.3|0
1651840160000|2022-05-06 12:29:20|942.7|942.4|943|942.6|943|942.9|942.7|942.4|6473
1651840170000|2022-05-06 12:29:30|942.9|942.7|943.1|942.7|943.2|942.8|942.9|942.6|1409
1651840180000|2022-05-06 12:29:40|943|942.6|943|942.6|943|942.7|942.9|942.6|0
1651840190000|2022-05-06 12:29:50|943.1|942.7|944|943.1|944.2|943.2|943.1|942.7|7068
1651840200000|2022-05-06 12:30:00|943.9|943.2|943.8|943.3|943.9|943.3|943.8|943.2|1018
1651840210000|2022-05-06 12:30:10|943.9|943.4|946.8|946.4|947.8|947.4|943.9|943.4|40978
1651840220000|2022-05-06 12:30:20|946.7|946.3|945.1|944.6|946.7|946.3|944.9|944.3|7314
1651840230000|2022-05-06 12:30:30|945.2|944.7|947.7|947.2|947.7|947.2|945.2|944.7|7627
1651840240000|2022-05-06 12:30:40|947.8|947.3|946.7|946.2|947.8|947.3|945.8|945.4|34493
1651840250000|2022-05-06 12:30:50|946.6|946.1|946|945.5|946.6|946.2|944.7|944.2|3042
1651840260000|2022-05-06 12:31:00|945.9|945.4|946.2|945.7|946.3|946|944.9|944.5|19848
1651840270000|2022-05-06 12:31:10|946.3|945.6|946.7|946.2|947|946.4|945.4|945|5498
1651840280000|2022-05-06 12:31:20|946.6|946|946.4|946|946.7|946.4|945.7|945.3|3823
1651840290000|2022-05-06 12:31:30|946.3|945.9|946|945.5|946.4|946|945.2|944.8|20055
1651840300000|2022-05-06 12:31:40|945.9|945.4|944.7|944.3|945.9|945.4|944.6|944.3|2982
1651840310000|2022-05-06 12:31:50|944.6|944.2|944.4|944|944.9|944.6|944.2|943.9|10933
1651840320000|2022-05-06 12:32:00|944.3|943.9|943.9|943.5|944.3|943.9|943.7|943.3|2891
1651840330000|2022-05-06 12:32:10|944.1|943.6|944.6|944.2|944.8|944.4|943.9|943.6|9061
1651840340000|2022-05-06 12:32:20|944.5|944.3|944.3|943.9|944.7|944.3|943.9|943.5|551
1651840350000|2022-05-06 12:32:30|944.2|943.7|944.2|943.8|944.7|944.3|944.1|943.6|5460
1651840360000|2022-05-06 12:32:40|944.3|943.9|944.8|944.4|945.2|944.9|944.3|943.9|14152
1651840370000|2022-05-06 12:32:50|944.7|944.3|944.8|944.4|945.2|944.8|944.5|944.2|10936
1651840380000|2022-05-06 12:33:00|944.7|944.3|944.3|943.9|944.8|944.4|944.3|943.9|1242
1651840390000|2022-05-06 12:33:10|944.2|943.8|944.7|944.3|944.8|944.4|944.2|943.8|0
1651840400000|2022-05-06 12:33:20|944.6|944.2|944.8|944.4|945|944.6|944.4|944.2|0
1651840410000|2022-05-06 12:33:30|944.7|944.5|944.6|944.2|945|944.6|944.4|944|550
1651840420000|2022-05-06 12:33:40|944.5|944.1|944.1|943.7|944.6|944.2|943.8|943.5|0
1651840430000|2022-05-06 12:33:50|944|943.6|943.7|943.5|944.2|943.8|943.4|943.1|142
1651840440000|2022-05-06 12:34:00|943.8|943.6|944.6|944.2|944.7|944.3|943.8|943.5|1109
1651840450000|2022-05-06 12:34:10|944.5|944.1|944.2|943.8|944.9|944.5|944.2|943.8|648
1651840460000|2022-05-06 12:34:20|944.1|943.7|944.5|944.1|944.7|944.3|944|943.7|509
1651840470000|2022-05-06 12:34:30|944.4|944.2|944.2|943.8|944.7|944.3|944.2|943.8|348
1651840480000|2022-05-06 12:34:40|944.1|943.7|944.6|944.2|944.6|944.2|943.9|943.6|0
1651840490000|2022-05-06 12:34:50|944.7|944.3|944.7|944.5|945.1|944.7|944.6|944.2|254
1651840500000|2022-05-06 12:35:00|944.8|944.4|944.7|944.4|944.9|944.6|944.4|944|551
1651840510000|2022-05-06 12:35:10|944.8|944.5|944.7|944.5|945|944.6|944.6|944.3|384
1651840520000|2022-05-06 12:35:20|944.6|944.4|944.8|944.4|944.8|944.6|944.4|944|8105
1651840530000|2022-05-06 12:35:30|944.7|944.5|945.4|945|945.4|945|944.7|944.5|770
1651840540000|2022-05-06 12:35:40|945.3|944.9|945.3|945|945.8|945.4|945.1|944.7|7410
1651840550000|2022-05-06 12:35:50|945.4|944.9|945.2|944.9|945.6|945.2|945.2|944.8|0
1651840560000|2022-05-06 12:36:00|945.3|945|946.2|945.8|946.3|945.8|945.3|944.9|72
1651840570000|2022-05-06 12:36:10|946.3|945.9|946.1|945.7|946.3|945.9|945.9|945.5|0
1651840580000|2022-05-06 12:36:20|946|945.6|946|945.5|946.3|945.9|945.8|945.3|0
1651840590000|2022-05-06 12:36:30|946.1|945.6|946.3|945.9|946.6|946.1|946.1|945.6|550
1651840600000|2022-05-06 12:36:40|946.4|945.8|945.8|945.6|946.4|946|945.8|945.5|0
1651840610000|2022-05-06 12:36:50|945.9|945.5|946.1|945.8|946.1|945.8|945.8|945.5|4337
1651840620000|2022-05-06 12:37:00|946.2|945.9|945.6|945.2|946.6|946.2|945.6|945.1|3850
1651840630000|2022-05-06 12:37:10|945.5|945.1|945.4|945|945.6|945.3|945.3|944.9|0
1651840640000|2022-05-06 12:37:20|945.3|944.9|945.4|945|945.5|945.2|944.9|944.5|4774
1651840650000|2022-05-06 12:37:30|945.3|944.9|945.5|945.1|945.6|945.3|945.3|944.9|0
1651840660000|2022-05-06 12:37:40|945.6|945.2|945.7|945.4|946|945.6|945.5|945.2|504
1651840670000|2022-05-06 12:37:50|945.8|945.5|945.2|945|945.9|945.5|945.2|944.8|849
1651840680000|2022-05-06 12:38:00|945.3|945.1|945.5|945.1|945.6|945.3|945.3|945|1324
1651840690000|2022-05-06 12:38:10|945.4|945.2|945.2|945|945.6|945.2|945.2|945|1169
1651840700000|2022-05-06 12:38:20|945.3|944.9|945.5|945.1|945.6|945.1|944.6|944.4|3000
1651840710000|2022-05-06 12:38:30|945.6|945.2|945.4|945.1|945.7|945.3|945.3|945|94
1651840720000|2022-05-06 12:38:40|945.5|945.2|945.5|945.3|945.8|945.4|945.4|945.1|529
1651840730000|2022-05-06 12:38:50|945.7|945.4|945.9|945.6|946.5|946|945.7|945.3|1550
1651840740000|2022-05-06 12:39:00|945.8|945.5|946|945.7|946.1|945.9|945.7|945.4|663
1651840750000|2022-05-06 12:39:10|945.9|945.6|945.8|945.3|946|945.6|945.6|945.2|0
1651840760000|2022-05-06 12:39:20|945.9|945.4|945.9|945.4|946.3|945.8|945.8|945.3|2242
1651840770000|2022-05-06 12:39:30|946.1|945.5|945.7|945.3|946.1|945.7|945.5|945.2|239
1651840780000|2022-05-06 12:39:40|945.8|945.4|945.9|945.5|946.1|945.6|945.8|945.3|584
1651840790000|2022-05-06 12:39:50|946|945.6|945.8|945.5|946.4|946|945.7|945.5|347
1651840800000|2022-05-06 12:40:00|945.7|945.6|945.8|945.5|945.9|945.6|945.7|945.5|0
1651840810000|2022-05-06 12:40:10|945.7|945.6|945.8|945.4|946|945.7|945.5|945.2|1671
1651840820000|2022-05-06 12:40:20|945.7|945.3|945.4|945|945.7|945.3|945.2|944.9|2834
1651840830000|2022-05-06 12:40:30|945.3|944.9|945.4|945|945.5|945.1|945.2|944.8|500
1651840840000|2022-05-06 12:40:40|945.3|944.9|945.4|945|945.4|945.1|945.1|944.7|0
1651840850000|2022-05-06 12:40:50|945.3|944.9|945.7|945.3|945.8|945.5|945.2|944.9|708
1651840860000|2022-05-06 12:41:00|945.8|945.4|945.1|944.7|945.9|945.6|945.1|944.7|11300
1651840870000|2022-05-06 12:41:10|945|944.8|945|944.7|945.1|944.8|944.6|944.3|0
1651840880000|2022-05-06 12:41:20|945.1|944.8|945.2|944.8|945.5|945.2|945.1|944.7|3452
1651840890000|2022-05-06 12:41:30|945.1|944.9|945.3|944.9|945.3|945|945.1|944.8|0
1651840900000|2022-05-06 12:41:40|945.4|945|945.2|944.9|945.5|945.2|945.1|944.8|570
1651840910000|2022-05-06 12:41:50|945.3|944.8|945.4|945|945.5|945.1|945.1|944.8|0
1651840920000|2022-05-06 12:42:00|945.5|945.1|945.7|945.3|945.8|945.4|945.3|944.9|347
1651840930000|2022-05-06 12:42:10|945.6|945.4|946.2|945.9|946.4|946.1|945.6|945.3|7795
1651840940000|2022-05-06 12:42:20|946.1|945.8|945.6|945.3|946.2|945.9|945.6|945.3|1318
1651840950000|2022-05-06 12:42:30|945.5|945.2|945.7|945.3|945.8|945.4|945.5|945.2|0
1651840960000|2022-05-06 12:42:40|945.8|945.4|945.8|945.7|946.2|945.8|945.8|945.4|230
1651840970000|2022-05-06 12:42:50|945.9|945.5|945.4|945.1|946|945.5|945.3|945|6
1651840980000|2022-05-06 12:43:00|945.3|945|944.7|944.3|945.7|945.4|944.5|944.1|1241
1651840990000|2022-05-06 12:43:10|944.8|944.4|944.9|944.6|944.9|944.6|944.3|944.1|2569
1651841000000|2022-05-06 12:43:20|944.8|944.5|945.2|944.9|945.3|945|944.8|944.5|2293
1651841010000|2022-05-06 12:43:30|945.1|944.8|945.1|944.9|945.2|944.9|945|944.8|0
1651841020000|2022-05-06 12:43:40|945.2|944.8|944.9|944.6|945.2|944.8|944.8|944.5|13
1651841030000|2022-05-06 12:43:50|944.8|944.5|944.8|944.5|945.1|944.7|944.8|944.5|2000
1651841040000|2022-05-06 12:44:00|944.9|944.6|945.2|944.8|945.3|944.9|944.8|944.6|411
1651841050000|2022-05-06 12:44:10|945.3|944.9|944.8|944.4|945.5|945.1|944.7|944.4|1022
1651841060000|2022-05-06 12:44:20|944.9|944.5|944.8|944.5|945.1|944.8|944.7|944.4|0
1651841070000|2022-05-06 12:44:30|944.9|944.6|944.8|944.5|945|944.6|944.7|944.5|0
1651841080000|2022-05-06 12:44:40|944.7|944.4|945|944.6|945|944.7|944.5|944.4|6
1651841090000|2022-05-06 12:44:50|944.9|944.5|945|944.6|945|944.9|944.7|944.5|537
1651841100000|2022-05-06 12:45:00|945.1|944.7|945.1|944.8|945.3|945|945|944.7|933
1651841110000|2022-05-06 12:45:10|945.2|944.9|945|944.7|945.3|945|944.9|944.7|590
1651841120000|2022-05-06 12:45:20|944.9|944.6|944.6|944.3|945|944.6|944.5|944.2|1974
1651841130000|2022-05-06 12:45:30|944.5|944.2|944.4|944.2|944.6|944.2|944.3|943.9|0
1651841140000|2022-05-06 12:45:40|944.5|944.1|944.7|944.3|944.8|944.5|944.5|944.1|2151
1651841150000|2022-05-06 12:45:50||944.4||944.5||944.5||944.4|0
1651841160000|2022-05-06 12:46:00|944.6|944.3|944.7|944.3|944.7|944.4|944.2|944|922
1651841170000|2022-05-06 12:46:10|944.8|944.4|944.6|944.2|944.9|944.6|944.5|944.1|600
1651841180000|2022-05-06 12:46:20|944.7|944.3|944.3|943.9|944.7|944.4|944.2|943.9|0
1651841190000|2022-05-06 12:46:30|944.2|943.8|944.1|943.7|944.3|943.9|943.8|943.4|0
1651841200000|2022-05-06 12:46:40|944.2|943.8|943.9|943.6|944.5|944.2|943.9|943.6|1362
1651841210000|2022-05-06 12:46:50|943.8|943.5|943.8|943.5|944|943.6|943.5|943.2|0
1651841220000|2022-05-06 12:47:00|943.7|943.6|944.1|943.7|944.2|943.9|943.7|943.6|0
1651841230000|2022-05-06 12:47:10|944.2|943.8|943.8|943.6|944.2|944|943.8|943.6|1253
1651841240000|2022-05-06 12:47:20|943.7|943.5|944.2|943.7|944.3|943.9|943.6|943.3|725
1651841250000|2022-05-06 12:47:30|944.1|943.8|944|943.8|944.2|944|944|943.8|0
1651841260000|2022-05-06 12:47:40|944.1||944||944.2||943.9||0
1651841270000|2022-05-06 12:47:50|944.1|943.9|943.8|943.6|944.2|943.9|943.7|943.5|389
1651841280000|2022-05-06 12:48:00|943.9|943.7|944.4|944.1|944.6|944.2|943.9|943.7|1715
1651841290000|2022-05-06 12:48:10|944.5|944.2|945|944.7|945.1|944.8|944.5|944.1|633
1651841300000|2022-05-06 12:48:20|945.1|944.8|945|944.6|945.1|944.8|944.8|944.6|1104
1651841310000|2022-05-06 12:48:30|944.9|944.7|945.3|945|945.6|945.2|944.9|944.6|988
1651841320000|2022-05-06 12:48:40|945.4|945.2|944.8|944.4|945.4|945.2|944.6|944.3|3681
1651841330000|2022-05-06 12:48:50|944.7|944.5|944.3|944|944.9|944.6|944.3|943.9|674
1651841340000|2022-05-06 12:49:00|944.4|943.9|944.3|943.9|944.5|944.1|944|943.6|0
1651841350000|2022-05-06 12:49:10|944.4|944|944.6|944.3|944.8|944.5|944.4|943.9|1051
1651841360000|2022-05-06 12:49:20|944.5|944.2|944.4|944|944.7|944.4|944.4|944|300
1651841370000|2022-05-06 12:49:30|944.3|944.1|944|943.7|944.4|944.1|943.9|943.6|0
1651841380000|2022-05-06 12:49:40|944.1|943.8|944.6|944.2|944.7|944.4|943.9|943.5|585
1651841390000|2022-05-06 12:49:50|944.7|944.3|944.2|943.9|944.7|944.4|944.1|943.7|0
1651841400000|2022-05-06 12:50:00|944.3|944|944.1|943.8|944.6|944.2|943.9|943.6|930
1651841410000|2022-05-06 12:50:10|944|943.7|943.9|943.5|944.1|943.7|943.6|943.3|0
1651841420000|2022-05-06 12:50:20|944|943.6|943.6|943.2|944|943.7|943.6|943.2|0
1651841430000|2022-05-06 12:50:30|943.7|943.3|943.8|943.5|944.2|943.8|943.7|943.3|918
1651841440000|2022-05-06 12:50:40|943.9|943.6|943.6|943.3|943.9|943.6|943.6|943.2|118
1651841450000|2022-05-06 12:50:50|943.5|943.2|943.5|943.2|943.6|943.2|943.1|942.8|4567
1651841460000|2022-05-06 12:51:00|943.6|943.1|943.7|943.4|943.9|943.6|943.6|943.1|1191
1651841470000|2022-05-06 12:51:10|943.6|943.3|943.8|943.5|943.9|943.6|943.6|943.3|0
1651841480000|2022-05-06 12:51:20|943.9|943.6|943.9|943.5|944.3|943.9|943.8|943.4|804
1651841490000|2022-05-06 12:51:30|943.8|943.6|943.8|943.5|943.8|943.6|943.7|943.3|0
1651841500000|2022-05-06 12:51:40|943.7|943.6|943.4|943.1|943.8|943.6|943.4|943|1831
1651841510000|2022-05-06 12:51:50|943.3|943|943.5|943.2|943.6|943.3|943.3|942.9|0
1651841520000|2022-05-06 12:52:00|943.4|943.1|943.4|943.1|943.4|943.2|943.2|942.9|0
1651841530000|2022-05-06 12:52:10|943.3|943|943.2|942.8|943.4|943.2|943.1|942.8|0
1651841540000|2022-05-06 12:52:20|943.3|942.9|942.7|942.3|943.4|943|942.6|942.3|0
1651841550000|2022-05-06 12:52:30|942.6|942.4|942.7|942.4|942.7|942.4|942.5|942.2|0
1651841560000|2022-05-06 12:52:40|942.6|942.3|942.8|942.5|943.2|942.9|942.6|942.3|694
1651841570000|2022-05-06 12:52:50|942.7|942.4|942.7|942.4|942.9|942.6|942.4|942|0
1651841580000|2022-05-06 12:53:00|942.8|942.5|942.6|942.2|942.9|942.6|942.3|942|734
1651841590000|2022-05-06 12:53:10|942.5|942.1|942.4|942.1|942.7|942.3|942.4|942.1|0
1651841600000|2022-05-06 12:53:20|942.5|942.2|942.5|942.1|942.6|942.2|942.3|942.1|0
1651841610000|2022-05-06 12:53:30|942.4|942|942.3|942|942.8|942.4|942.2|941.9|984
1651841620000|2022-05-06 12:53:40|942.2|941.9|942|941.7|942.4|942|941.9|941.7|2170
1651841630000|2022-05-06 12:53:50|941.9|941.6|942.3|941.9|942.7|942.6|941.9|941.5|6474
1651841640000|2022-05-06 12:54:00|942.2|941.8|942.4|942.1|942.6|942.2|942.1|941.7|1005
1651841650000|2022-05-06 12:54:10|942.3|942|942.1|941.7|942.3|942|941.9|941.5|1000
1651841660000|2022-05-06 12:54:20|942|941.6|942.1|941.8|942.1|941.9|941.6|941.3|1243
1651841670000|2022-05-06 12:54:30|942|941.7|942.1|941.8|942.2|941.9|942|941.7|106
1651841680000|2022-05-06 12:54:40|942.3|941.9|942.1|941.8|942.4|942.1|941.9|941.7|585
1651841690000|2022-05-06 12:54:50|942|941.7|942.2|941.8|942.2|941.8|942|941.7|0
1651841700000|2022-05-06 12:55:00|942.1|941.7|941.8|941.5|942.2|941.7|941.7|941.4|0
1651841710000|2022-05-06 12:55:10|941.7|941.4|941.4|941.1|941.7|941.4|941.3|940.9|2090
1651841720000|2022-05-06 12:55:20|941.5|941.2|941|940.7|941.6|941.2|941|940.7|0
1651841730000|2022-05-06 12:55:30|941.1|940.8|940.8|940.5|941.2|940.9|940.7|940.4|3293
1651841740000|2022-05-06 12:55:40|940.9|940.4|940.7|940.5|940.9|940.5|940.6|940.3|0
1651841750000|2022-05-06 12:55:50|940.6|940.4|940.7|940.3|940.8|940.4|940.4|940|678
1651841760000|2022-05-06 12:56:00|940.6|940.4|940.7|940.3|940.9|940.7|940.5|940.2|6833
1651841770000|2022-05-06 12:56:10|940.8|940.4|940.8|940.5|940.9|940.5|940.6|940.4|0
1651841780000|2022-05-06 12:56:20|940.7|940.4|940.9|940.7|941|940.7|940.6|940.3|0
1651841790000|2022-05-06 12:56:30|941.1|940.8|941.1|940.7|941.2|940.8|940.7|940.5|537
1651841800000|2022-05-06 12:56:40|941|940.8|940.8|940.6|941.1|940.8|940.8|940.6|2000
1651841810000|2022-05-06 12:56:50|940.9|940.7|941|940.7|941.1|940.8|940.8|940.6|1209
1651841820000|2022-05-06 12:57:00|940.9|940.6|940.3|940.1|941|940.6|940.2|940|948
1651841830000|2022-05-06 12:57:10|940.4|940|940.2|940|940.4|940.1|940.2|940|0
1651841840000|2022-05-06 12:57:20|940.4|940.1|940.2|939.9|940.4|940.1|939.8|939.4|9244
1651841850000|2022-05-06 12:57:30|940.3|940|940.5|940.1|940.9|940.5|940.2|939.9|1773
1651841860000|2022-05-06 12:57:40|940.4|940|940.2|939.9|940.4|940.1|940.1|939.8|0
1651841870000|2022-05-06 12:57:50|940.3|940|940.3|939.9|940.4|940.1|940.2|939.8|0
1651841880000|2022-05-06 12:58:00|940.2|940|940.6|940.2|940.6|940.3|940.2|940|0
1651841890000|2022-05-06 12:58:10|940.5|940.1|940.5|940.1|940.6|940.2|940.1|939.8|2295
1651841900000|2022-05-06 12:58:20|940.4|940|940.9|940.6|940.9|940.7|940.3|940|1408
1651841910000|2022-05-06 12:58:30|940.8|940.5|940.2|939.9|940.8|940.5|940.2|939.9|151
1651841920000|2022-05-06 12:58:40|940.3|940|940|939.7|940.4|940.1|940|939.7|1086
1651841930000|2022-05-06 12:58:50|939.9|939.5|939.8|939.5|939.9|939.6|939.8|939.4|0
1651841940000|2022-05-06 12:59:00|939.7|939.4|940|939.6|940|939.7|939.6|939.3|300
1651841950000|2022-05-06 12:59:10|940.1|939.7|940.1|939.7|940.1|939.8|939.7|939.4|0
1651841960000|2022-05-06 12:59:20|940|939.6|939.7|939.4|940|939.6|939.6|939.3|0
1651841970000|2022-05-06 12:59:30|939.6|939.3|939.6|939.3|939.7|939.4|939.5|939.1|0
1651841980000|2022-05-06 12:59:40|939.7|939.2|938.6|938.4|939.7|939.2|938.6|938.3|258
1651841990000|2022-05-06 12:59:50|938.7|938.5|938.9|938.5|938.9|938.7|938.7|938.5|348
1651842000000|2022-05-06 13:00:00|938.8|938.6|938.8|938.4|938.8|938.7|938.6|938.4|0
1651842010000|2022-05-06 13:00:10|938.9|938.5|938.5|938.2|938.9|938.5|938.4|938|159
1651842020000|2022-05-06 13:00:20|938.6|938.5|938.9|938.6|939.1|938.8|938.5|938.1|5566
1651842030000|2022-05-06 13:00:30|939|938.5|939.4|939.1|939.4|939.2|939|938.5|0
1651842040000|2022-05-06 13:00:40|939.3|938.9|938.9|938.7|939.5|939.2|938.9|938.6|533
1651842050000|2022-05-06 13:00:50|938.8|938.5|938.6|938.2|938.8|938.5|938.5|938.2|0
1651842060000|2022-05-06 13:01:00|938.5|938.3|938.8|938.5|938.8|938.6|938.5|938.2|348
1651842070000|2022-05-06 13:01:10|938.7|938.4|938.9|938.7|938.9|938.8|938.7|938.4|1318
1651842080000|2022-05-06 13:01:20|939|938.6|939.3|939|939.3|939|938.9|938.6|916
1651842090000|2022-05-06 13:01:30|939.4|938.9|939.4|939|939.4|939.1|939.3|938.9|0
1651842100000|2022-05-06 13:01:40|939.5|939.1|939.7|939.4|939.9|939.7|939.4|939|37666
1651842110000|2022-05-06 13:01:50|939.6|939.3|940.1|939.8|940.2|940|939.6|939.3|4128
1651842120000|2022-05-06 13:02:00|940.2|939.7|940.2|939.9|940.3|940|940|939.7|0
1651842130000|2022-05-06 13:02:10|940.3|940|940.2|939.9|940.3|940|940.2|939.9|449
1651842140000|2022-05-06 13:02:20|940.1|940|940.4|940.1|940.4|940.1|940.1|940|0
1651842150000|2022-05-06 13:02:30|940.5|940.2|940.3|940.1|940.5|940.2|940.3|940.1|0
1651842160000|2022-05-06 13:02:40|940.4|940.2|940.7|940.3|940.8|940.4|940.4|940.1|10449
1651842170000|2022-05-06 13:02:50|940.6|940.4|940.1|939.9|940.6|940.4|940.1|939.8|352
1651842180000|2022-05-06 13:03:00|940|939.8|939.7|939.4|940|939.8|939.7|939.4|1462
1651842190000|2022-05-06 13:03:10|939.8|939.5|940|939.7|940.1|939.8|939.8|939.5|3582
1651842200000|2022-05-06 13:03:20|940.1|939.8|940.3|939.9|940.3|940.1|940|939.7|8029
1651842210000|2022-05-06 13:03:30|940.2|940|940.1|939.8|940.3|940.1|940.1|939.8|0
1651842220000|2022-05-06 13:03:40|940|939.7|939.5|939.3|940|939.7|939.5|939.2|0
1651842230000|2022-05-06 13:03:50|939.6|939.4|939.5|939.2|939.8|939.4|939.5|939.1|0
1651842240000|2022-05-06 13:04:00|939.6|939.3|939.6|939.3|939.7|939.5|939.4|939.2|0
1651842250000|2022-05-06 13:04:10|939.7|939.4|939.3|939|939.7|939.4|939.3|939|0
1651842260000|2022-05-06 13:04:20|939.4|939.1|939.2|938.9|939.5|939.2|939.2|938.8|0
1651842270000|2022-05-06 13:04:30|939.1|938.8|939.2|938.9|939.3|939.1|939|938.7|1195
1651842280000|2022-05-06 13:04:40|939.1|938.8|938.9|938.6|939.1|938.8|938.7|938.4|4101
1651842290000|2022-05-06 13:04:50|938.8|938.5|938.5|938.3|938.8|938.5|938.5|938.2|533
1651842300000|2022-05-06 13:05:00|938.6|938.4|938.9|938.6|939.1|938.9|938.6|938.4|2499
1651842310000|2022-05-06 13:05:10|939|938.7|939.3|939.1|939.4|939.1|939|938.7|3820
1651842320000|2022-05-06 13:05:20|939.1|939|939.1|938.8|939.4|939.1|939.1|938.8|5
1651842330000|2022-05-06 13:05:30|939|938.7|939.1|938.7|939.1|938.7|938.9|938.7|0
1651842340000|2022-05-06 13:05:40|939|938.6|938.7|938.4|939|938.7|938.7|938.4|1065
1651842350000|2022-05-06 13:05:50|938.8|938.5|939.3|939|939.3|939|938.7|938.4|919
1651842360000|2022-05-06 13:06:00|939.2|938.8|939.5|939.2|939.6|939.2|939|938.6|300
1651842370000|2022-05-06 13:06:10|939.6|939.3|939.2|938.9|939.7|939.3|939.2|938.8|1637
1651842380000|2022-05-06 13:06:20|939.3|939|938.7|938.5|939.4|939.1|938.6|938.5|11684
1651842390000|2022-05-06 13:06:30|938.8|938.6|938.7|938.4|938.9|938.7|938.6|938.3|0
1651842400000|2022-05-06 13:06:40|938.6|938.3|938.5|938.2|938.6|938.3|938.4|938.1|1168
1651842410000|2022-05-06 13:06:50|938.4|938.1|938.3|937.9|938.4|938.1|938|937.9|2670
1651842420000|2022-05-06 13:07:00|938.4|938|938.1|937.8|938.4|938.1|938|937.7|400
1651842430000|2022-05-06 13:07:10|938|937.7|937.8|937.5|938|937.7|937.8|937.5|0
1651842440000|2022-05-06 13:07:20|937.9|937.4|937.4|937.2|937.9|937.5|937.4|937.1|8502
1651842450000|2022-05-06 13:07:30|937.3|937.3|937.4|937.1|937.5|937.3|937.2|937.1|3781
1651842460000|2022-05-06 13:07:40||937.2||937.1||937.3||937.1|5374
1651842470000|2022-05-06 13:07:50|937.3|937.2|937.4|937.2|937.4|937.2|937.2|937|2620
1651842480000|2022-05-06 13:08:00|937.3|937.3|937.1|936.9|937.4|937.3|937.1|936.9|7617
1651842490000|2022-05-06 13:08:10|937.2|937|937.4|937.1|937.4|937.2|937.2|937|0
1651842500000|2022-05-06 13:08:20|937.3|937.2|937.4|937.2|937.4|937.2|937.3|937.1|1125
1651842510000|2022-05-06 13:08:30|937.5|937.1|937.7|937.4|937.8|937.5|937.4|937.1|0
1651842520000|2022-05-06 13:08:40|937.8|937.5|937.8|937.5|937.9|937.6|937.6|937.3|11433
1651842530000|2022-05-06 13:08:50|937.9|937.6|937.7|937.4|938|937.7|937.6|937.4|2947
1651842540000|2022-05-06 13:09:00|937.8|937.5|937.8|937.5|937.8|937.6|937.8|937.4|856
1651842550000|2022-05-06 13:09:10|937.7|937.6|937.4|937|937.7|937.6|937.3|937|2639
1651842560000|2022-05-06 13:09:20|937.3|936.9|937.3|937|937.3|937|937.2|936.9|0
1651842570000|2022-05-06 13:09:30|937.4|936.9|937.6|937.3|937.6|937.3|937.3|936.9|1844
1651842580000|2022-05-06 13:09:40|937.5|937.2|938.2|937.9|938.2|937.9|937.4|937.1|15688
1651842590000|2022-05-06 13:09:50|938.1|938|937.9|937.6|938.1|938|937.6|937.4|5022
1651842600000|2022-05-06 13:10:00|937.8|937.5|937.5|937.2|937.9|937.6|937.5|937.2|10148
1651842610000|2022-05-06 13:10:10|937.6|937.1|937.5|937.2|938.1|937.9|937.4|937.1|41315
1651842620000|2022-05-06 13:10:20|937.6|937.3|938|937.7|938.1|937.8|937.5|937.3|1498
1651842630000|2022-05-06 13:10:30|937.9|937.8|938.9|938.6|938.9|938.6|937.9|937.8|3496
1651842640000|2022-05-06 13:10:40|938.8|938.5|938.8|938.5|938.9|938.6|938.7|938.4|0
1651842650000|2022-05-06 13:10:50|938.9|938.6|938.9|938.6|938.9|938.6|938.8|938.5|25
1651842660000|2022-05-06 13:11:00|939|938.7|939.3|939|939.4|939|939|938.7|938
1651842670000|2022-05-06 13:11:10|939.4|939.1|939.2|938.9|939.5|939.2|939|938.7|398
1651842680000|2022-05-06 13:11:20|939.1|938.8|939.4|939.1|939.5|939.2|939.1|938.8|1210
1651842690000|2022-05-06 13:11:30|939.3|939|939.2|938.9|939.3|939|939.1|938.9|522
1651842700000|2022-05-06 13:11:40|939.1|939|939.3|939|939.3|939|939.1|939|657
1651842710000|2022-05-06 13:11:50|939.4|939.1|939.5|939.2|939.5|939.2|939.4|939.1|0
1651842720000|2022-05-06 13:12:00|939.4|939.1|939.8|939.5|939.8|939.6|939.3|939.1|8207
1651842730000|2022-05-06 13:12:10|939.9|939.4|939.7|939.4|940|939.9|939.7|939.4|8103
1651842740000|2022-05-06 13:12:20|939.8|939.5|940.2|940|940.2|940|939.7|939.4|2034
1651842750000|2022-05-06 13:12:30|940.1|939.9|940|939.7|940.2|939.9|940|939.7|0
1651842760000|2022-05-06 13:12:40||939.8||939.8||939.8||939.7|0
1651842770000|2022-05-06 13:12:50|939.9|939.7|939.4|939.1|939.9|939.7|939.2|939|533
1651842780000|2022-05-06 13:13:00|939.3|939|939.3|939|939.4|939.1|939.1|938.9|3827
1651842790000|2022-05-06 13:13:10|939.2|938.9|939.1|938.9|939.2|939|939.1|938.9|0
1651842800000|2022-05-06 13:13:20|939.2|939|939.2|938.8|939.5|939.1|939.2|938.8|1978
1651842810000|2022-05-06 13:13:30|939.1|938.9|939.2|939|939.2|939|939|938.9|0
1651842820000|2022-05-06 13:13:40|939|938.9|938.9|938.6|939.1|938.9|938.6|938.3|3256
1651842830000|2022-05-06 13:13:50|939|938.5|939.2|938.9|939.2|938.9|938.9|938.5|2099
1651842840000|2022-05-06 13:14:00|939.3|939|939.2|938.9|939.5|939.2|939|938.9|3645
1651842850000|2022-05-06 13:14:10|939.1||939.1||939.2||939.1||0
1651842860000|2022-05-06 13:14:20|939.2|939|939.4|939.1|939.5|939.2|939.2|938.9|1598
1651842870000|2022-05-06 13:14:30|939.3|939|939.4|939|939.4|939.1|939.3|939|0
1651842880000|2022-05-06 13:14:40|939.3|939.1|939.3|938.9|939.3|939.1|939.2|938.9|0
1651842890000|2022-05-06 13:14:50|939.2|939|938.9|938.6|939.2|939|938.9|938.5|2023
1651842900000|2022-05-06 13:15:00|938.8|938.5|938.3|938|938.9|938.6|938.2|938|1374
1651842910000|2022-05-06 13:15:10|938.2|937.9|937.5|937.2|938.3|937.9|937.5|937.2|0
1651842920000|2022-05-06 13:15:20|937.4|937.1|937.7|937.4|937.7|937.4|937.3|937|1221
1651842930000|2022-05-06 13:15:30|937.8|937.3|937.8|937.5|937.8|937.5|937.8|937.3|0
1651842940000|2022-05-06 13:15:40|937.7|937.4|937.3|937.1|937.7|937.4|937.3|937.1|2162
1651842950000|2022-05-06 13:15:50||937||937.1||937.1||937|0
1651842960000|2022-05-06 13:16:00|937.2|937|937.2|936.9|937.4|937|937.1|936.9|14444
1651842970000|2022-05-06 13:16:10|937.3|937|937.3|936.9|937.5|937.1|937.1|936.9|1692
1651842980000|2022-05-06 13:16:20|937.2|937|937.2|936.9|937.3|937.1|937.2|936.9|2027
1651842990000|2022-05-06 13:16:30|937.1|936.8|936.7|936.4|937.1|936.8|936.7|936.4|2038
1651843000000|2022-05-06 13:16:40|936.6|936.3|936.5|936.2|936.7|936.4|936.4|936.1|790
1651843010000|2022-05-06 13:16:50|936.4|936.1|936.3|936|936.5|936.1|936.2|936|0
1651843020000|2022-05-06 13:17:00|936.2|935.9|936.1|935.9|936.3|935.9|936|935.8|450
1651843030000|2022-05-06 13:17:10|936.2|936|936.1|935.9|936.2|936|936.1|935.9|1324
1651843040000|2022-05-06 13:17:20|936|935.8|936.4|936.1|936.4|936.1|936|935.8|11043
1651843050000|2022-05-06 13:17:30|936.5|936.2|936.4|936.1|936.5|936.2|936.4|936.1|0
1651843060000|2022-05-06 13:17:40|936.3|936|936.4|936.2|936.4|936.2|936.3|936|0
1651843070000|2022-05-06 13:17:50|936.3|936.1|936.1|935.9|936.3|936.1|936|935.9|436
1651843080000|2022-05-06 13:18:00|936|935.7|935.8|935.6|936|935.7|935.7|935.6|671
1651843090000|2022-05-06 13:18:10|935.7|935.5|935.8|935.4|935.8|935.5|935.6|935.4|215
1651843100000|2022-05-06 13:18:20||935.5||935.5||935.5||935.5|0
1651843110000|2022-05-06 13:18:30|935.7|935.4|935.8|935.5|935.8|935.5|935.7|935.4|0
1651843120000|2022-05-06 13:18:40|935.9|935.6|935.8|935.6|935.9|935.7|935.8|935.5|997
1651843130000|2022-05-06 13:18:50|936|935.7|936|935.8|936|935.8|935.9|935.7|2857
1651843140000|2022-05-06 13:19:00|935.9|935.7|935.9|935.7|936.2|935.9|935.9|935.7|1621
1651843160000|2022-05-06 13:19:20|936|935.6|936|935.8|936.1|935.8|935.9|935.5|3006
1651843170000|2022-05-06 13:19:30|936.1|935.7|936.2|935.9|936.2|936|936|935.7|407
1651843180000|2022-05-06 13:19:40|936.3|936|936.4|936|936.5|936.2|936.2|936|0
1651843190000|2022-05-06 13:19:50|936.5|936.1|936.6|936.3|936.7|936.3|936.5|936.1|0
1651843200000|2022-05-06 13:20:00|936.7|936.2|937.3|937|937.4|937|936.7|936.2|2444
1651843210000|2022-05-06 13:20:10|937.2|936.9|937.3|937|937.3|937.1|937.1|936.7|50
1651843220000|2022-05-06 13:20:20|937.4|937.1|937.7|937.4|937.7|937.4|937.2|937|6473
1651843230000|2022-05-06 13:20:30|937.6|937.3|937.6|937.3|937.7|937.4|937.5|937.2|684
1651843240000|2022-05-06 13:20:40|937.5|937.2|937.3|937|937.5|937.2|937.2|937|0
1651843250000|2022-05-06 13:20:50|937.2|937.1|937.3|937.1|937.4|937.1|937.2|937|0
1651843260000|2022-05-06 13:21:00|937.4|937.2|937.2|937|937.4|937.2|937.2|937|1370
1651843270000|2022-05-06 13:21:10|937.1|936.8|937.1|936.9|937.1|936.9|937|936.7|386
1651843280000|2022-05-06 13:21:20|937.3|936.8|937.1|936.8|937.4|937.1|937.1|936.8|1104
1651843290000|2022-05-06 13:21:30|937.2|936.9|937|936.8|937.2|936.9|936.9|936.8|10
1651843300000|2022-05-06 13:21:40|937.1|936.7|936.8|936.5|937.1|936.7|936.7|936.3|277
1651843310000|2022-05-06 13:21:50|936.9|936.6|937.1|936.8|937.2|936.9|936.9|936.5|2912
1651843320000|2022-05-06 13:22:00|937|936.7|936.9|936.6|937.1|936.9|936.9|936.6|7854
1651843330000|2022-05-06 13:22:10|936.8|936.5|937.2|936.9|937.3|937|936.8|936.5|1582
1651843340000|2022-05-06 13:22:20|937.3|937|937|936.8|937.3|937|937|936.8|0
1651843350000|2022-05-06 13:22:30|936.9|936.7|937.4|937.1|937.5|937.2|936.9|936.5|5147
1651843360000|2022-05-06 13:22:40|937.3|937|937.7|937.4|937.8|937.4|937.3|937|1661
1651843370000|2022-05-06 13:22:50|937.6|937.3|937.5|937.1|937.7|937.4|937.4|937|1729
1651843380000|2022-05-06 13:23:00|937.4|937|937.1|936.9|937.4|937.1|937.1|936.9|2164
1651843390000|2022-05-06 13:23:10|937|936.8|936.9|936.5|937.1|936.9|936.6|936.3|2370
1651843400000|2022-05-06 13:23:20|936.8|936.4|937.3|937|937.4|937|936.6|936.2|547
1651843410000|2022-05-06 13:23:30|937.2|936.9|937.2|936.9|937.3|936.9|937|936.8|7
1651843420000|2022-05-06 13:23:40|937.3|937|937.3|937|937.5|937.2|937.3|936.9|0
1651843430000|2022-05-06 13:23:50|937.2|936.9|937.2|937|937.5|937.1|937.2|936.8|0
1651843440000|2022-05-06 13:24:00|937.3|937.1|937.3|936.9|937.3|937.2|937.3|936.9|403
1651843450000|2022-05-06 13:24:10|937.2|937|937.3|937|937.3|937.1|937.2|936.9|0
1651843460000|2022-05-06 13:24:20|937.2|937.1|937.3|937|937.3|937.1|937.2|936.9|583
1651843470000|2022-05-06 13:24:30|937.4|937.1|937.4|937.2|937.4|937.3|937.3|937.1|976
1651843480000|2022-05-06 13:24:40|937.3|937.1|937|936.8|937.3|937.1|936.8|936.5|125
1651843490000|2022-05-06 13:24:50|937.1|936.7|937.1|936.7|937.5|937.2|937|936.7|11455
1651843500000|2022-05-06 13:25:00|937|936.6|937.8|937.4|937.9|937.5|936.9|936.5|1944
1651843510000|2022-05-06 13:25:10|937.7|937.3|937.3|936.9|937.8|937.3|937.2|936.8|314
1651843520000|2022-05-06 13:25:20|937.2|937|937.3|937|937.5|937.2|937.1|936.8|1889
1651843530000|2022-05-06 13:25:30|937.2|936.9|937.3|937|937.4|937|937.2|936.9|0
1651843540000|2022-05-06 13:25:40|937.2|936.9|937.1|936.8|937.3|937|937|936.8|0
1651843550000|2022-05-06 13:25:50|937|936.7|936.9|936.6|937|936.7|936.8|936.4|0
1651843560000|2022-05-06 13:26:00||936.7||936.7||936.7||936.6|0
1651843570000|2022-05-06 13:26:10|936.8|936.6|936.8|936.6|936.9|936.6|936.8|936.6|534
1651843580000|2022-05-06 13:26:20|936.9|936.7|937.3|937|937.3|937.1|936.9|936.7|1847
1651843590000|2022-05-06 13:26:30|937.2|936.9|937.3|937|937.3|937|937.1|936.9|0
1651843600000|2022-05-06 13:26:40|937.2|936.9|937.2|936.9|937.2|936.9|937.1|936.9|0
1651843610000|2022-05-06 13:26:50|937.1|936.8|937.1|936.8|937.2|936.8|937|936.6|221
1651843620000|2022-05-06 13:27:00|937|936.9|936.9|936.6|937|936.9|936.9|936.6|0
1651843630000|2022-05-06 13:27:10|937|936.7|936.8|936.4|937.1|936.8|936.7|936.3|0
1651843640000|2022-05-06 13:27:20|936.9|936.5|936.5|936.2|936.9|936.5|936.4|936.1|10
1651843650000|2022-05-06 13:27:30||936.3||936.3||936.3||936.2|0
1651843660000|2022-05-06 13:27:40|936.6|936.2|936.2|935.9|936.6|936.4|936.1|935.9|9752
1651843670000|2022-05-06 13:27:50|936.3|935.8|936|935.6|936.3|935.8|935.9|935.6|909
1651843680000|2022-05-06 13:28:00|936.1|935.7|936.2|935.9|936.4|936.1|936.1|935.7|0
1651843690000|2022-05-06 13:28:10|936.1|935.8|936.4|936|936.4|936.1|935.9|935.6|1067
1651843700000|2022-05-06 13:28:20|936.3|935.9|936.3|936|936.3|936|936.1|935.8|0
1651843710000|2022-05-06 13:28:30|936.2|935.9|936.3|936|936.3|936.1|936.1|935.8|0
1651843720000|2022-05-06 13:28:40|936.2|935.9|936|935.8|936.3|936|936|935.8|10000
1651843730000|2022-05-06 13:28:50|936.1|935.7|936|935.7|936.1|935.7|935.9|935.5|168
1651843740000|2022-05-06 13:29:00|935.9|935.6|935.9|935.5|936|935.6|935.7|935.4|0
1651843750000|2022-05-06 13:29:10|935.8|935.6|935.8|935.5|935.9|935.6|935.7|935.4|0
1651843760000|2022-05-06 13:29:20|935.7|935.4|935.7|935.4|935.8|935.4|935.4|935.3|3000
1651843770000|2022-05-06 13:29:30|935.8|935.5|935.5|935.1|935.9|935.8|935.5|935.1|3418
1651843780000|2022-05-06 13:29:40|935.4|935.2|935.4|935.1|935.5|935.2|935.2|935|10776
1651843790000|2022-05-06 13:29:50|935.3|935|935.3|935|935.4|935|934.9|934.5|38771
1651843800000|2022-05-06 13:30:00|935.4|935.1|937.3|937|937.3|937|934.8|934.6|26565
1651843810000|2022-05-06 13:30:10|937.2|936.9|936|935.6|937.2|937|935.6|935.2|25030
1651843820000|2022-05-06 13:30:20|936.1|935.7|935.5|935.2|936.7|936.3|935.5|935.1|411
1651843830000|2022-05-06 13:30:30|935.6|935.1|935.3|935.1|936.3|935.9|935.3|935.1|0
1651843840000|2022-05-06 13:30:40|935.2|935|935.4|935.1|936.1|935.8|935|934.9|22753
1651843850000|2022-05-06 13:30:50|935.5|935.2|935.4|935.1|935.9|935.6|935.1|934.8|7298
1651843860000|2022-05-06 13:31:00|935.3|935.2|935.4|935.1|935.9|935.7|935|934.7|3905
1651843870000|2022-05-06 13:31:10|935.3|935|936.4|936.1|936.8|936.5|935.2|935|3532
1651843880000|2022-05-06 13:31:20|936.3|936|935.4|935.1|936.4|936.1|935.4|935.1|5979
1651843890000|2022-05-06 13:31:30|935.5|935.2|935.6|935.4|936.1|935.8|935.4|935.1|10712
1651843900000|2022-05-06 13:31:40|935.5|935.3|935.3|935.1|936.5|936.2|935.2|934.8|11134
1651843910000|2022-05-06 13:31:50|935.4|935|935.7|935.4|936|935.7|935.2|935|956
1651843920000|2022-05-06 13:32:00|935.8|935.5|935|934.7|935.8|935.5|934.7|934.5|5110
1651843930000|2022-05-06 13:32:10|935.1|934.8|934.6|934.3|935.3|935|934.4|934.2|904
1651843940000|2022-05-06 13:32:20|934.7|934.4|934.8|934.5|935.3|934.9|934.3|934|2519
1651843950000|2022-05-06 13:32:30|934.9|934.6|933.3|933|934.9|934.6|933.2|933|53808
1651843960000|2022-05-06 13:32:40|933.4|933.1|933.7|933.4|934.2|933.9|933.2|932.9|689
1651843970000|2022-05-06 13:32:50|933.6|933.3|933.4|933.1|933.7|933.4|932.8|932.7|11153
1651843980000|2022-05-06 13:33:00|933.3|933|933.2|932.9|933.4|933.2|932.9|932.6|4783
1651843990000|2022-05-06 13:33:10|933.3|933|932.4|932.1|933.4|933.2|932.1|932|13685
1651844000000|2022-05-06 13:33:20|932.6|932.2|932.3|932|932.7|932.4|931.9|931.6|5738
1651844010000|2022-05-06 13:33:30|932.2|931.9|932|931.7|932.3|932|931.6|931.4|2508
1651844020000|2022-05-06 13:33:40|932.1|931.6|932|931.7|932.2|932.1|931.9|931.6|1814
1651844030000|2022-05-06 13:33:50|932.1|931.8|932|931.6|932.2|932|931.9|931.6|2000
1651844040000|2022-05-06 13:34:00|931.9|931.7|932.2|931.9|932.2|932|931.6|931.3|11500
1651844050000|2022-05-06 13:34:10|932.1|931.8|931.6|931.4|932.1|932.1|931.5|931.3|2367
1651844060000|2022-05-06 13:34:20|931.7|931.5|931.1|930.7|931.9|931.6|930.8|930.6|7942
1651844070000|2022-05-06 13:34:30|931|930.8|930.9|930.5|931|930.8|930.5|930.2|500
1651844080000|2022-05-06 13:34:40|930.8|930.6|931.1|930.8|931.3|930.9|930.7|930.4|3251
1651844090000|2022-05-06 13:34:50|931|930.7|930.6|930.2|931|930.7|930.5|930.2|1086
1651844100000|2022-05-06 13:35:00|930.5|930.3|929.5|929.3|930.6|930.3|929.3|929.1|6734
1651844110000|2022-05-06 13:35:10|929.6|929.2|930.3|929.9|930.5|930.3|929.5|929.2|19756
1651844120000|2022-05-06 13:35:20|930.2|930|930.7|930.3|930.8|930.5|930|929.8|12023
1651844130000|2022-05-06 13:35:30|930.6|930.1|930.3|930.1|930.7|930.2|929.9|929.4|1313
1651844140000|2022-05-06 13:35:40|930.2|930|929.6|929.3|930.2|930|929.5|929.3|8319
1651844150000|2022-05-06 13:35:50|929.7|929.4|928.9|928.6|929.7|929.4|928.7|928.4|3798
1651844160000|2022-05-06 13:36:00|928.8|928.5|928.7|928.3|928.9|928.7|928.3|928.2|10556
1651844170000|2022-05-06 13:36:10|928.6|928.4|928|927.7|928.7|928.4|927.9|927.5|13254
1651844180000|2022-05-06 13:36:20|928.1|927.8|927.9|927.5|928.6|928.2|927.8|927.5|2628
1651844190000|2022-05-06 13:36:30|927.8|927.4|927.3|927|927.9|927.5|927.3|927|4872
1651844200000|2022-05-06 13:36:40|927.2|926.9|926.7|926.5|927.3|926.9|926.7|926.3|4462
1651844210000|2022-05-06 13:36:50|926.8|926.4|926.4|926|926.9|926.6|926.2|926|1558
1651844220000|2022-05-06 13:37:00|926.3|926.1|926.4|926|926.5|926.2|926.1|925.6|3392
1651844230000|2022-05-06 13:37:10|926.3|926.1|926.8|926.3|926.8|926.3|926.2|926|0
1651844240000|2022-05-06 13:37:20|926.7|926.2|926.5|926.1|926.7|926.3|926.4|926|915
1651844250000|2022-05-06 13:37:30|926.6|926.2|926.9|926.5|926.9|926.5|926.4|926|1146
1651844260000|2022-05-06 13:37:40|927|926.6|926.6|926.3|927.2|926.9|926.5|926.2|8465
1651844270000|2022-05-06 13:37:50|926.8|926.2|928.2|927.8|928.2|927.8|926.8|926.2|24693
1651844280000|2022-05-06 13:38:00|928.1|927.7|927.9|927.5|928.1|927.8|927.3|927.1|4808
1651844290000|2022-05-06 13:38:10|928|927.6|927|926.6|928.2|927.8|926.9|926.4|5282
1651844300000|2022-05-06 13:38:20|927.1|926.7|927.5|927.1|927.5|927.2|927|926.5|1104
1651844310000|2022-05-06 13:38:30|927.4|927.2|927.5|927.1|927.5|927.2|927.3|927|0
1651844320000|2022-05-06 13:38:40|927.4|927.2|927.4|927.1|927.4|927.2|927.3|927|1541
1651844330000|2022-05-06 13:38:50|927.3|927|926.6|926.3|927.4|927|926.5|926.2|15594
1651844340000|2022-05-06 13:39:00|926.5|926.2|926.4|926.1|926.6|926.5|926.3|926|5371
1651844350000|2022-05-06 13:39:10|926.6|926.2|926.5|926.1|926.6|926.2|926.3|926|0
1651844360000|2022-05-06 13:39:20|926.6|926.2|926.5|926|926.6|926.4|926.5|926|373
1651844370000|2022-05-06 13:39:30|926.4|926.1|926|925.7|926.5|926.1|925.7|925.2|21136
1651844380000|2022-05-06 13:39:40|926.1|925.8|926.1|925.7|926.3|926|926|925.7|704
1651844390000|2022-05-06 13:39:50|926.2|925.8|925.9|925.7|926.2|925.8|925.8|925.6|3979
1651844400000|2022-05-06 13:40:00|925.8|925.6|926.3|925.9|927.1|926.7|925.7|925.5|5560
1651844410000|2022-05-06 13:40:10|926.2|925.8|925.7|925.4|926.4|926.1|925.6|925.3|4068
1651844420000|2022-05-06 13:40:20|925.6|925.5|925.3|925.1|925.9|925.5|925.1|925|17299
1651844430000|2022-05-06 13:40:30|925.2|925|926|925.5|926.2|925.8|925.2|925|2553
1651844440000|2022-05-06 13:40:40|925.9|925.6|925.7|925.4|926.3|925.9|925.5|925.4|11252
1651844450000|2022-05-06 13:40:50|925.6|925.3|926.2|925.8|926.3|926|925.5|925.3|1329
1651844460000|2022-05-06 13:41:00|926.1|925.9|926.6|926.2|926.6|926.3|926.1|925.7|0
1651844470000|2022-05-06 13:41:10|926.5|926.1|926|925.7|926.7|926.3|925.9|925.7|4565
1651844480000|2022-05-06 13:41:20|926.1|925.8|925.5|925.1|926.1|925.8|925.4|925|3679
1651844490000|2022-05-06 13:41:30|925.4|925.2|926.3|926.1|926.6|926.2|925.4|925|17932
1651844500000|2022-05-06 13:41:40|926.2|926|927.1|926.7|927.2|926.9|926.1|925.7|26859
1651844510000|2022-05-06 13:41:50|927|926.8|927.6|927.2|927.8|927.4|926.8|926.4|10123
1651844520000|2022-05-06 13:42:00|927.5|927.1|926.5|926.1|927.5|927.1|926.2|925.8|14021
1651844530000|2022-05-06 13:42:10|926.6|926.2|926.4|926.1|926.6|926.2|925.9|925.6|1733
1651844540000|2022-05-06 13:42:20|926.3|926|926|925.6|926.4|926.1|925.8|925.5|0
1651844550000|2022-05-06 13:42:30|926.1|925.7|926.2|925.9|926.3|926.1|926|925.6|745
1651844560000|2022-05-06 13:42:40|926.1|925.7|925.8|925.5|926.2|925.7|925.4|925.1|2644
1651844570000|2022-05-06 13:42:50|926|925.6|926|925.8|926.2|925.9|925.9|925.5|6892
1651844580000|2022-05-06 13:43:00|925.9|925.6|925.3|925|926|925.9|925.2|925|35342
1651844590000|2022-05-06 13:43:10|925.2|925.1|925.3|925|925.6|925.3|925.2|925|2245
1651844600000|2022-05-06 13:43:20|925.4|925.1|925.6|925.3|925.9|925.6|925.3|925|5111
1651844610000|2022-05-06 13:43:30|925.7|925.4|925.6|925.2|925.9|925.6|925.3|925|18243
1651844620000|2022-05-06 13:43:40|925.7|925.3|925.3|925|925.7|925.5|925.1|924.9|4660
1651844630000|2022-05-06 13:43:50|925.2|924.9|925.3|925|925.7|925.4|924.9|924.7|5419
1651844640000|2022-05-06 13:44:00|925.2|924.9|924.6|924.3|925.2|924.9|924.4|924.3|4383
1651844650000|2022-05-06 13:44:10|924.7|924.4|924.8|924.4|924.9|924.7|924.5|924.1|18739
1651844660000|2022-05-06 13:44:20|924.7|924.5|924.5|924.3|924.8|924.6|924.5|924.3|1390
1651844670000|2022-05-06 13:44:30|924.6|924.2|924.7|924.5|924.7|924.5|924.4|924.2|2144
1651844680000|2022-05-06 13:44:40|924.6|924.4|924.4|924|924.7|924.5|924.2|923.9|12417
1651844690000|2022-05-06 13:44:50|924.3|924.1|923.8|923.5|924.4|924.1|923.8|923.5|2711
1651844700000|2022-05-06 13:45:00|924|923.6|924|923.7|924.6|924.3|923.9|923.5|13083
1651844710000|2022-05-06 13:45:10|923.9|923.6|924|923.7|924|923.8|923.7|923.5|600
1651844720000|2022-05-06 13:45:20|923.9|923.6|923.7|923.4|924|923.8|923.6|923.2|1760
1651844730000|2022-05-06 13:45:30|923.8|923.3|924|923.7|924.2|923.8|923.5|923.2|4494
1651844740000|2022-05-06 13:45:40|924.1|923.6|924.9|924.7|925|924.8|924.1|923.6|14494
1651844750000|2022-05-06 13:45:50|924.8|924.5|924.1|923.8|924.8|924.5|924|923.7|8612
1651844760000|2022-05-06 13:46:00|924|923.7|923.8|923.6|924.2|923.9|923.7|923.4|0
1651844770000|2022-05-06 13:46:10|923.7|923.5|923.8|923.5|924|923.7|923.6|923.3|32032
1651844780000|2022-05-06 13:46:20|923.7|923.6|923.7|923.5|923.8|923.6|923.5|923.4|3446
1651844790000|2022-05-06 13:46:30|923.8|923.4|923.7|923.4|923.8|923.6|923.6|923.4|2369
1651844800000|2022-05-06 13:46:40|923.6|923.5|924.2|923.9|924.3|924.1|923.6|923.5|12735
1651844810000|2022-05-06 13:46:50|924.1|924|923.9|923.6|924.3|924.2|923.6|923.5|6613
1651844820000|2022-05-06 13:47:00|923.8|923.5|923.6|923.4|923.9|923.8|923.5|923.4|27051
1651844830000|2022-05-06 13:47:10|923.5|923.5|923|922.7|923.7|923.5|922.9|922.6|19034
1651844840000|2022-05-06 13:47:20|922.9|922.6|922.3|922.1|923|922.6|921.9|921.7|29073
1651844850000|2022-05-06 13:47:30|922.4|922|922|921.8|922.4|922|921.7|921.5|4393
1651844860000|2022-05-06 13:47:40|922.1|921.7|922.2|921.9|922.4|922.2|922.1|921.7|6888
1651844870000|2022-05-06 13:47:50|922.1|922|922.2|922|922.3|922.1|922|921.7|12954
1651844880000|2022-05-06 13:48:00|922.3|922.1|922.5|922.3|922.5|922.4|921.7|921.5|4438
1651844890000|2022-05-06 13:48:10|922.7|922.4|922.8|922.5|923|922.7|922.5|922.3|16673
1651844900000|2022-05-06 13:48:20|922.9|922.6|923.3|923.1|923.4|923.1|922.8|922.5|0
1651844910000|2022-05-06 13:48:30|923.4|923.2|923.2|922.9|923.6|923.3|922.6|922.5|6184
1651844920000|2022-05-06 13:48:40|923.3|923|923.4|923.1|923.4|923.2|923.1|922.9|1257
1651844930000|2022-05-06 13:48:50|923.3|923.2|924|923.7|924.1|923.7|923.3|923.1|4058
1651844940000|2022-05-06 13:49:00|924.1|923.8|924|923.6|924.2|923.9|923.4|923.2|5726
1651844950000|2022-05-06 13:49:10|923.9|923.5|924.6|924.3|925.2|924.9|923.8|923.5|11660
1651844960000|2022-05-06 13:49:20|924.5|924.4|924|923.8|924.9|924.5|924|923.8|36842
1651844970000|2022-05-06 13:49:30|923.9|923.6|923.6|923.3|924.2|923.9|923|922.9|26840
1651844980000|2022-05-06 13:49:40|923.5|923.2|924.2|923.9|924.3|924.2|923.2|923|8767
1651844990000|2022-05-06 13:49:50|924.3|923.8|924.2|924|924.5|924.3|924.1|923.7|852
1651845000000|2022-05-06 13:50:00|924.4|924.1|924.8|924.5|924.9|924.5|924.1|923.9|5570
1651845010000|2022-05-06 13:50:10|924.9|924.6|925.1|924.9|925.3|925.1|924.7|924.5|8116
1651845020000|2022-05-06 13:50:20|925.2|924.8|924.8|924.5|925.2|924.8|924|923.8|11607
1651845030000|2022-05-06 13:50:30|924.9|924.4|924.4|924|925.3|925.1|924.3|924|1035
1651845040000|2022-05-06 13:50:40|924.5|924.1|924.6|924.3|924.7|924.3|924.1|923.7|0
1651845050000|2022-05-06 13:50:50|924.5|924.2|924.8|924.5|925.2|924.8|924.5|924.1|563
1651845060000|2022-05-06 13:51:00|924.9|924.6|924.7|924.5|925|924.7|924.4|924|5307
1651845070000|2022-05-06 13:51:10|924.6|924.4|923.8|923.6|924.8|924.4|923.8|923.6|1027
1651845080000|2022-05-06 13:51:20|923.7|923.7|924.1|923.8|924.3|924|923.6|923.3|2821
1651845090000|2022-05-06 13:51:30|924.2|923.7|923.4|923.1|924.2|923.9|923.3|923|1212
1651845100000|2022-05-06 13:51:40|923.3|923|923.4|923.1|923.6|923.3|923.1|922.7|456
1651845110000|2022-05-06 13:51:50|923.3|923|923.3|923|923.6|923.3|923|922.7|13724
1651845120000|2022-05-06 13:52:00|923.4|922.9|922.6|922.2|923.4|923.1|922|921.8|25492
1651845130000|2022-05-06 13:52:10|922.5|922.4|922.5|922.2|922.7|922.4|922.2|922|0
1651845140000|2022-05-06 13:52:20|922.4|922.1|923|922.7|923.1|922.8|922.3|922.1|8771
1651845150000|2022-05-06 13:52:30|922.9|922.6|922.4|922.2|923.2|922.9|922.3|922.2|3469
1651845160000|2022-05-06 13:52:40|922.3|922.3|922.4|922.2|922.8|922.5|922.3|922.1|5408
1651845170000|2022-05-06 13:52:50|922.5|922.3|922.7|922.3|922.7|922.5|922.1|922|3909
1651845180000|2022-05-06 13:53:00|922.8|922.4|922.4|922.1|922.8|922.5|922.2|922|1616
1651845190000|2022-05-06 13:53:10|922.3|922.2|922.6|922.4|922.7|922.4|922.3|922|2574
1651845200000|2022-05-06 13:53:20|922.7|922.3|922.3|922.1|922.9|922.5|922.3|922.1|3478
1651845210000|2022-05-06 13:53:30|922.2|922|922.3|922|922.3|922.1|921.6|921.3|17644
1651845220000|2022-05-06 13:53:40|922.2|921.9|923.7|923.3|923.7|923.3|922.1|921.9|4847
1651845230000|2022-05-06 13:53:50|923.6|923.4|922.2|922|923.6|923.4|921.9|921.5|30248
1651845240000|2022-05-06 13:54:00|922.4|922.1|921.9|921.7|922.8|922.5|921.9|921.7|31984
1651845250000|2022-05-06 13:54:10|921.8|921.6|922.2|921.9|922.7|922.3|921.6|921.4|2499
1651845260000|2022-05-06 13:54:20|922.1|921.8|921.9|921.6|922.2|921.9|921.5|921.1|0
1651845270000|2022-05-06 13:54:30|921.8|921.5|922.6|922.4|922.6|922.4|921.6|921.5|17561
1651845280000|2022-05-06 13:54:40|922.5|922.3|923.1|922.7|923.4|923.2|922.5|922.2|15266
1651845290000|2022-05-06 13:54:50|923|922.8|922.5|922.2|923.2|922.9|922.3|922|232
1651845300000|2022-05-06 13:55:00|922.6|922.3|922.9|922.6|923.2|922.9|922.4|922.1|12325
1651845310000|2022-05-06 13:55:10|923|922.5|922.8|922.5|923.5|923.2|922.6|922.3|20505
1651845320000|2022-05-06 13:55:20|922.7|922.4|922.7|922.4|922.8|922.7|922.1|921.7|14957
1651845330000|2022-05-06 13:55:30|922.8|922.5|922.2|921.9|922.8|922.6|922|921.7|1535
1651845340000|2022-05-06 13:55:40|922.1|921.8|922.2|922|922.8|922.5|922|921.7|31819
1651845350000|2022-05-06 13:55:50|922.3|921.9|922.2|921.9|922.5|922.1|921.9|921.7|566
1651845360000|2022-05-06 13:56:00|922.3|922|922.4|922.1|922.9|922.7|922.2|921.9|4473
1651845370000|2022-05-06 13:56:10|922.3|922|922.9|922.6|923|922.8|922|921.9|7336
1651845380000|2022-05-06 13:56:20|922.8|922.5|922.7|922.4|923|922.7|922.4|922.1|3593
1651845390000|2022-05-06 13:56:30|922.8|922.5|923|922.6|923.5|923.1|922.5|922.4|2658
1651845400000|2022-05-06 13:56:40|922.9|922.5|922.3|922|923.1|922.7|922.3|922|1698
1651845410000|2022-05-06 13:56:50|922.2|921.9|921.7|921.4|922.5|922.1|921.4|921.1|8594
1651845420000|2022-05-06 13:57:00|921.8|921.5|921.9|921.5|922|921.7|921.3|921.1|4818
1651845430000|2022-05-06 13:57:10|921.8|921.4|922|921.8|922.2|921.9|921.7|921.4|1261
1651845440000|2022-05-06 13:57:20|922.1|921.7|922.4|922|922.4|922.1|921.7|921.4|5618
1651845450000|2022-05-06 13:57:30|922.3|921.9|922.1|921.8|922.6|922.3|921.8|921.7|4147
1651845460000|2022-05-06 13:57:40|922|921.7|922|921.7|922.3|922|921.8|921.5|885
1651845470000|2022-05-06 13:57:50|922.1|921.6|921.9|921.6|922.1|921.6|921.4|921.2|14
1651845480000|2022-05-06 13:58:00|921.8|921.5|921.9|921.6|922.3|922|921.7|921.5|3560
1651845490000|2022-05-06 13:58:10|921.8|921.5|922|921.7|922.4|922.1|921.7|921.5|1483
1651845500000|2022-05-06 13:58:20|921.9|921.6|922.5|922.2|923|922.6|921.9|921.6|12885
1651845510000|2022-05-06 13:58:30|922.4|922.1|922.4|922.1|922.7|922.4|922.3|922|0
1651845520000|2022-05-06 13:58:40|922.5|922|923|922.6|923|922.6|922.3|922|1219
1651845530000|2022-05-06 13:58:50|923.1|922.7|923.5|923.2|923.9|923.6|922.7|922.5|12681
1651845540000|2022-05-06 13:59:00|923.6|923.1|922.9|922.6|923.6|923.2|922.7|922.6|1054
1651845550000|2022-05-06 13:59:10|922.8|922.7|923.1|922.8|923.1|922.8|922.5|922.3|10968
1651845560000|2022-05-06 13:59:20|923|922.7|924|923.8|924.2|923.9|922.9|922.7|3785
1651845570000|2022-05-06 13:59:30|924.1|923.7|924.2|923.9|924.5|924.1|923.6|923.3|6650
1651845580000|2022-05-06 13:59:40|924.3|924|924.5|924.3|924.7|924.4|924|923.7|4972
1651845590000|2022-05-06 13:59:50|924.6|924.2|924.2|923.9|924.8|924.5|923.9|923.6|3753
1651845600000|2022-05-06 14:00:00|924.1|923.8|924.3|924|924.5|924.2|923.6|923.2|785
1651845610000|2022-05-06 14:00:10|924.2|923.9|924.4|924|925.2|924.9|924|923.7|19312
1651845620000|2022-05-06 14:00:20|924.5|924.1|924.4|924.2|925|924.7|924.2|924|3021
1651845630000|2022-05-06 14:00:30|924.3|924.1|924.4|924.1|924.7|924.4|924.1|923.9|3848
1651845640000|2022-05-06 14:00:40|924.5|924.2|924.9|924.5|925|924.7|924.4|924.1|4429
1651845650000|2022-05-06 14:00:50|924.8|924.6|924.6|924.2|925.2|924.8|924.3|924|17883
1651845660000|2022-05-06 14:01:00|924.5|924.1|924.4|924|924.6|924.2|924.3|924|1265
1651845670000|2022-05-06 14:01:10|924.5|924.1|925|924.7|925|924.8|924.3|924|2255
1651845680000|2022-05-06 14:01:20|925.1|924.8|925.1|924.8|925.3|924.9|924.8|924.6|2254
1651845690000|2022-05-06 14:01:30|925.2|924.9|925.3|925|925.5|925.2|925|924.7|12570
1651845700000|2022-05-06 14:01:40|925.2|924.9|924.5|924.2|925.3|924.9|924.3|924.1|29078
1651845710000|2022-05-06 14:01:50|924.7|924.3|925.1|924.9|925.3|924.9|924.7|924.3|4449
1651845720000|2022-05-06 14:02:00|925|924.8|925.1|924.8|925.5|925.2|924.9|924.6|11388
1651845730000|2022-05-06 14:02:10|925.2|924.9|925|924.6|925.4|925.1|924.6|924.3|4791
1651845740000|2022-05-06 14:02:20|924.9|924.5|924.9|924.5|925.2|924.9|924.7|924.5|2851
1651845750000|2022-05-06 14:02:30|924.8|924.4|924.2|924|924.9|924.7|924.1|924|12607
1651845760000|2022-05-06 14:02:40|924.1|923.9|924|923.6|924.4|924|923.7|923.4|17847
1651845770000|2022-05-06 14:02:50|923.9|923.7|923.5|923.2|924.1|923.8|923.3|922.9|1900
1651845780000|2022-05-06 14:03:00|923.4|923.1|923.4|923.1|923.8|923.5|923.3|923|4839
1651845790000|2022-05-06 14:03:10|923.3|923|924|923.7|924.1|923.8|923.2|923|4846
1651845800000|2022-05-06 14:03:20|924.1|923.8|924.1|923.8|924.3|924.1|923.6|923.3|5133
1651845810000|2022-05-06 14:03:30|924|923.7|924.7|924.4|924.8|924.5|923.9|923.5|1789
1651845820000|2022-05-06 14:03:40|924.8|924.5|925.1|924.7|925.1|924.9|924.8|924.4|2719
1651845830000|2022-05-06 14:03:50|925.2|924.8|925.2|924.9|925.5|925.1|925|924.8|1483
1651845840000|2022-05-06 14:04:00|925.1|924.8|925.8|925.5|925.8|925.5|924.8|924.5|6798
1651845850000|2022-05-06 14:04:10|925.7|925.4|925.7|925.4|926|925.7|925.5|925.3|5581
1651845860000|2022-05-06 14:04:20|925.8|925.3|925.7|925.4|926.3|926|925.5|925.3|427
1651845870000|2022-05-06 14:04:30|925.6|925.3|925.7|925.3|925.8|925.6|925.1|925|17275
1651845880000|2022-05-06 14:04:40|925.6|925.4|926.6|926.2|926.6|926.4|925.6|925.3|3241
1651845890000|2022-05-06 14:04:50|926.5|926.3|927.2|926.9|927.4|927.1|926.1|925.9|5559
1651845900000|2022-05-06 14:05:00|927.3|927|927.9|927.5|927.9|927.6|927.1|926.8|1236
1651845910000|2022-05-06 14:05:10|927.8|927.6|927.9|927.6|928.1|927.9|927.2|927.1|4191
1651845920000|2022-05-06 14:05:20|927.8|927.5|927.7|927.3|928|927.7|927.5|927.3|1905
1651845930000|2022-05-06 14:05:30|927.8|927.4|927.8|927.4|928.2|928|927.5|927.3|1365
1651845940000|2022-05-06 14:05:40|927.7|927.3|927.9|927.6|928|927.7|927.3|927|8178
1651845950000|2022-05-06 14:05:50|928|927.7|927.7|927.5|928.2|927.8|927.6|927.3|7189
1651845960000|2022-05-06 14:06:00|927.6|927.4|928|927.6|928|927.8|927.5|927.3|2892
1651845970000|2022-05-06 14:06:10|927.9|927.5|928.2|927.8|928.2|927.8|927.6|927.4|6017
1651845980000|2022-05-06 14:06:20|928.1|927.7|928.2|927.9|928.4|928|927.8|927.5|3819
1651845990000|2022-05-06 14:06:30|928.1|927.8|928|927.6|928.5|928.2|927.9|927.5|2523
1651846000000|2022-05-06 14:06:40|927.9|927.5|927.6|927.3|928|927.8|927.5|927.3|33727
1651846010000|2022-05-06 14:06:50|927.5|927.2|928|927.7|928|927.8|927.4|927.2|3699
1651846020000|2022-05-06 14:07:00|927.9|927.8|928.5|928.3|928.5|928.4|927.8|927.5|20496
1651846030000|2022-05-06 14:07:10|928.4|928.2|928.4|928.2|928.7|928.4|928|927.8|8473
1651846040000|2022-05-06 14:07:20|928.3|928.1|928.8|928.5|929|928.9|928.3|927.9|8320
1651846050000|2022-05-06 14:07:30|928.7|928.4|928.6|928.4|929|928.6|928.4|928.2|3011
1651846060000|2022-05-06 14:07:40|928.7|928.3|927.8|927.5|928.7|928.3|927.7|927.4|18220
1651846070000|2022-05-06 14:07:50|927.9|927.6|927.6|927.3|928|927.7|927.5|927.3|9619
1651846080000|2022-05-06 14:08:00|927.5|927.4|927.1|926.7|927.6|927.4|926.9|926.5|2534
1651846090000|2022-05-06 14:08:10|927.2|926.8|927.1|926.8|927.5|927.3|927|926.8|0
1651846100000|2022-05-06 14:08:20|927.2|926.9|926.9|926.6|927.5|927.3|926.6|926.4|1639
1651846110000|2022-05-06 14:08:30|926.8|926.7|926|925.7|926.9|926.8|925.8|925.4|945
1651846120000|2022-05-06 14:08:40|926.2|925.8|925.5|925.2|926.3|926|925.5|925.2|1506
1651846130000|2022-05-06 14:08:50|925.6|925.3|925.8|925.6|925.9|925.7|925.6|925.3|0
1651846140000|2022-05-06 14:09:00|925.7|925.5|926.1|925.7|926.1|925.8|925.6|925.3|2769
1651846150000|2022-05-06 14:09:10|926|925.6|926.2|925.9|926.3|926|925.7|925.4|348
1651846160000|2022-05-06 14:09:20|926.3|926|925.6|925.3|926.4|926.1|925.5|925.3|1572
1651846170000|2022-05-06 14:09:30|925.7|925.4|925.2|924.8|925.7|925.4|925|924.8|1648
1651846180000|2022-05-06 14:09:40|925.1|924.9|924.9|924.6|925.3|925|924.6|924.3|3611
1651846190000|2022-05-06 14:09:50|925|924.7|923.9|923.6|925|924.7|923.9|923.5|4926
1651846200000|2022-05-06 14:10:00|924|923.7|924.5|924.1|924.6|924.4|924|923.7|2265
1651846210000|2022-05-06 14:10:10|924.4|924.2|923.6|923.3|924.5|924.3|923.5|923.2|7953
1651846220000|2022-05-06 14:10:20|923.5|923.2|923.5|923.2|923.6|923.4|923.2|923|12852
1651846230000|2022-05-06 14:10:30|923.4|923.1|923.4|923|923.6|923.4|923.2|923|2111
1651846240000|2022-05-06 14:10:40|923.3|923.1|923.4|923.1|923.8|923.5|923.3|923|1194
1651846250000|2022-05-06 14:10:50|923.5|923.2|923|922.7|923.6|923.3|923|922.6|3946
1651846260000|2022-05-06 14:11:00|922.9|922.6|923.1|922.9|923.1|922.9|922.7|922.5|671
1651846270000|2022-05-06 14:11:10|923|922.8|923.1|922.7|923.1|922.9|922.9|922.5|5282
1651846280000|2022-05-06 14:11:20|923.2|922.8|924.9|924.6|924.9|924.6|923.2|922.8|43535
1651846290000|2022-05-06 14:11:30|925|924.7|925.1|924.7|926.2|925.9|925|924.6|6076
1651846300000|2022-05-06 14:11:40|925|924.8|924.7|924.3|925.1|924.8|923.7|923.3|3136
1651846310000|2022-05-06 14:11:50|924.8|924.4|924.5|924.1|925.1|924.8|924.3|924|0
1651846320000|2022-05-06 14:12:00|924.4|924|924.3|923.9|924.7|924.3|924.2|923.8|1106
1651846330000|2022-05-06 14:12:10|924.4|924|924.7|924.2|925.1|924.7|924.3|923.8|150
1651846340000|2022-05-06 14:12:20|924.6|924.3|923.9|923.5|924.8|924.5|923.7|923.3|1511
1651846350000|2022-05-06 14:12:30|923.8|923.4|924.5|924.1|924.5|924.2|923.6|923.3|188
1651846360000|2022-05-06 14:12:40|924.4|924|924.9|924.5|925.2|924.7|924.4|924|4359
1651846370000|2022-05-06 14:12:50|924.8|924.4|925.1|924.9|925.8|925.5|924.6|924.3|13642
1651846380000|2022-05-06 14:13:00|925.2|925|925.7|925.5|925.8|925.5|924.8|924.5|34286
1651846390000|2022-05-06 14:13:10|925.8|925.6|926.6|926.3|926.8|926.6|925.5|925.2|43068
1651846400000|2022-05-06 14:13:20|926.5|926.2|926.4|926|926.8|926.6|926.2|925.8|3397
1651846410000|2022-05-06 14:13:30|926.5|926.1|926.8|926.5|926.8|926.5|925.3|924.9|4602
1651846420000|2022-05-06 14:13:40|926.9|926.6|928|927.7|928|927.7|926.9|926.5|4548
1651846430000|2022-05-06 14:13:50|928.1|927.8|928.9|928.5|929.4|929.3|928|927.7|8252
1651846440000|2022-05-06 14:14:00|928.8|928.4|928.5|928.1|929.1|928.8|928.4|928.1|2797
1651846450000|2022-05-06 14:14:10|928.6|928|929.1|928.7|929.3|928.9|928.2|928|11852
1651846460000|2022-05-06 14:14:20|929.2|928.8|928.5|928|929.2|928.9|927.9|927.5|8365
1651846470000|2022-05-06 14:14:30|928.4|928.1|927.9|927.7|928.4|928.1|927.5|927.4|898
1651846480000|2022-05-06 14:14:40|927.8|927.5|927.8|927.5|927.9|927.7|927.3|926.9|1334
1651846490000|2022-05-06 14:14:50|927.9|927.3|928|927.8|928|927.9|927.4|927|8216
1651846500000|2022-05-06 14:15:00|928.1|927.9|927.9|927.6|928.2|928.1|927.8|927.5|11154
1651846510000|2022-05-06 14:15:10|928|927.7|928.3|927.9|928.6|928.4|927.8|927.5|12295
1651846520000|2022-05-06 14:15:20|928.2|927.8|927.3|926.9|928.2|927.8|927.2|926.8|16789
1651846530000|2022-05-06 14:15:30|927.5|927|927.6|927.3|927.9|927.5|927.5|927|460
1651846540000|2022-05-06 14:15:40|927.7|927.4|927.7|927.3|928|927.8|927.6|927.3|300
1651846550000|2022-05-06 14:15:50|927.8|927.4|928.2|927.8|928.6|928.2|927.7|927.4|1356
1651846560000|2022-05-06 14:16:00|928.1|927.7|928.6|928.4|929.1|928.9|928|927.6|8262
1651846570000|2022-05-06 14:16:10|928.5|928.3|928|927.8|928.7|928.3|928|927.8|5088
1651846580000|2022-05-06 14:16:20|927.9|927.7|927.8|927.4|927.9|927.7|927.5|927.1|10626
1651846590000|2022-05-06 14:16:30|927.7|927.3|928.4|928.1|929|928.6|927.7|927.3|7174
1651846600000|2022-05-06 14:16:40|928.5|928.2|928.9|928.5|929|928.7|928.3|927.9|6731
1651846610000|2022-05-06 14:16:50|928.8|928.6|928.6|928.1|928.9|928.7|928.3|927.9|0
1651846620000|2022-05-06 14:17:00|928.5|928.2|929.4|929|929.6|929.2|928.3|928|1431
1651846630000|2022-05-06 14:17:10|929.3|928.9|928.6|928.3|929.3|929|928.5|928.3|1031
1651846640000|2022-05-06 14:17:20|928.7|928.4|929|928.6|929.1|928.7|928.5|928.4|0
1651846650000|2022-05-06 14:17:30|928.9|928.5|929.9|929.5|930.1|929.8|928.8|928.4|4833
1651846660000|2022-05-06 14:17:40|929.8|929.6|929.8|929.6|930.2|930|929.7|929.5|1248
1651846670000|2022-05-06 14:17:50|929.9|929.5|929.6|929.2|930.1|929.6|929.3|929.1|1855
1651846680000|2022-05-06 14:18:00|929.5|929.1|929.5|929.2|929.7|929.5|929.4|929.1|1249
1651846690000|2022-05-06 14:18:10|929.6|929.3|929.1|929|929.6|929.3|929|928.7|11010
1651846700000|2022-05-06 14:18:20|929|928.8|929.2|929|929.2|929|928.8|928.6|6977
1651846710000|2022-05-06 14:18:30|929.1|928.9|930.3|930|930.3|930|929.1|928.8|6303
1651846720000|2022-05-06 14:18:40|930.4|930.1|929.9|929.6|930.6|930.3|929.8|929.5|13040
1651846730000|2022-05-06 14:18:50|930|929.7|930.4|930.1|930.8|930.4|929.9|929.6|3873
1651846740000|2022-05-06 14:19:00|930.3|930.2|930.2|929.9|930.7|930.4|930.2|929.9|1903
1651846750000|2022-05-06 14:19:10|930.3|930|930.3|929.9|930.6|930.4|930|929.7|2386
1651846760000|2022-05-06 14:19:20|930.2|930|930.6|930.3|930.7|930.5|930.1|929.9|2156
1651846770000|2022-05-06 14:19:30|930.7|930.4|930.9|930.6|931.1|930.7|930.3|930.1|1962
1651846780000|2022-05-06 14:19:40|930.8|930.7|930.3|929.9|931.2|930.9|930.2|929.8|6899
1651846790000|2022-05-06 14:19:50|930.2|929.8|929.2|928.9|930.3|930|929|928.7|4624
1651846800000|2022-05-06 14:20:00|929.1|928.8|928.7|928.4|929.3|929|928.3|928|16168
1651846810000|2022-05-06 14:20:10|928.8|928.5|927.8|927.4|928.8|928.5|927.6|927.4|8169
1651846820000|2022-05-06 14:20:20|927.7|927.5|927.6|927.2|927.8|927.6|927.3|927.1|3125
1651846830000|2022-05-06 14:20:30|927.5|927.3|928.2|927.9|928.3|928.1|927.5|927.2|11740
1651846840000|2022-05-06 14:20:40|928.3|928|927.7|927.4|928.3|928.1|927.7|927.4|1448
1651846850000|2022-05-06 14:20:50|927.6|927.5|927.4|927.1|928|927.7|927|926.9|1657
1651846860000|2022-05-06 14:21:00|927.5|927.2|927.5|927.1|927.8|927.5|927.2|926.9|567
1651846870000|2022-05-06 14:21:10|927.4|927.2|927.7|927.5|927.7|927.5|927|926.7|2456
1651846880000|2022-05-06 14:21:20|927.8|927.4|927.6|927.2|927.9|927.6|927.2|927|830
1651846890000|2022-05-06 14:21:30|927.7|927.3|927.2|926.9|927.9|927.6|927.1|926.8|1385
1651846900000|2022-05-06 14:21:40|927.3|927|927.3|927|927.5|927.2|926.8|926.5|540
1651846910000|2022-05-06 14:21:50|927.4|927.1|927.4|927|927.4|927.1|927|926.9|0
1651846920000|2022-05-06 14:22:00|927.5|927.1|928.4|928.1|928.6|928.3|927.4|927.1|10131
1651846930000|2022-05-06 14:22:10|928.3|928|928.3|928|928.4|928.2|927.9|927.5|500
1651846940000|2022-05-06 14:22:20|928.2|927.9|928.5|928.2|928.6|928.4|928.1|927.9|4100
1651846950000|2022-05-06 14:22:30|928.4|928.1|928.6|928.3|928.6|928.4|928.3|928.1|148
1651846960000|2022-05-06 14:22:40|928.7|928.4|928.9|928.6|929.4|929.1|928.6|928.3|17922
1651846970000|2022-05-06 14:22:50|929|928.7|928.8|928.5|929.2|929|928.7|928.5|12031
1651846980000|2022-05-06 14:23:00|928.7|928.4|927|926.7|928.7|928.4|926.7|926.5|17165
1651846990000|2022-05-06 14:23:10|927.1|926.8|926.7|926.4|927.3|926.9|926.7|926.4|1028
1651847000000|2022-05-06 14:23:20|926.6|926.3|926.5|926.2|926.7|926.4|926.1|925.8|1884
1651847010000|2022-05-06 14:23:30|926.6|926.3|928.4|928.1|928.5|928.2|926.6|926.2|10415
1651847020000|2022-05-06 14:23:40|928.3|928|928|927.7|928.4|928.1|927.9|927.5|1438
1651847030000|2022-05-06 14:23:50|927.9|927.6|929.2|929|929.5|929.2|927.9|927.6|3911
1651847040000|2022-05-06 14:24:00|929.5|929.1|928.7|928.4|930.1|929.7|928.6|928.2|19383
1651847050000|2022-05-06 14:24:10|928.6|928.3|928.9|928.5|929.1|928.8|928.6|928.3|5332
1651847060000|2022-05-06 14:24:20|928.8|928.6|928.7|928.4|929.2|928.8|928.5|928.3|2095
1651847070000|2022-05-06 14:24:30|928.6|928.3|928.9|928.6|929.1|928.7|928.5|928.2|3733
1651847080000|2022-05-06 14:24:40|928.8|928.5|929|928.7|929.2|928.9|928.7|928.4|2778
1651847090000|2022-05-06 14:24:50|928.9|928.6|929.1|928.7|929.1|928.7|928.6|928.3|843
1651847100000|2022-05-06 14:25:00|929|928.8|929.4|929.1|930.5|930.2|929|928.8|19142
1651847110000|2022-05-06 14:25:10|929.5|929.2|929.8|929.5|929.9|929.7|929.3|929.1|3430
1651847120000|2022-05-06 14:25:20|929.7|929.4|929.5|929.1|930.3|929.9|929.1|928.9|12009
1651847130000|2022-05-06 14:25:30|929.4|929|929.5|929.2|929.7|929.3|929.1|928.8|0
1651847140000|2022-05-06 14:25:40|929.6|929.3|929.5|929.2|929.7|929.5|929.2|929|0
1651847150000|2022-05-06 14:25:50|929.4|929.1|929.2|928.8|929.5|929.3|929|928.6|5568
1651847160000|2022-05-06 14:26:00|929.3|928.9|929.9|929.6|930.2|929.9|929.1|928.9|2011
1651847170000|2022-05-06 14:26:10|929.8|929.5|930|929.7|930.3|930|929.8|929.5|400
1651847180000|2022-05-06 14:26:20|929.9|929.8|929.5|929.1|930.3|930|929.3|929.1|1228
1651847190000|2022-05-06 14:26:30|929.4|929.2|929.2|929|930|929.6|929.1|928.8|348
1651847200000|2022-05-06 14:26:40|929.3|928.9|929.2|929|929.4|929.1|929.2|928.9|0
1651847210000|2022-05-06 14:26:50|929.1|928.9|929.2|928.9|929.3|929.1|928.3|928|11035
1651847220000|2022-05-06 14:27:00|929.3|928.8|928.6|928.3|929.6|929.3|928.6|928.3|16789
1651847230000|2022-05-06 14:27:10|928.7|928.4|929.4|929.1|929.4|929.1|928.6|928.3|9382
1651847240000|2022-05-06 14:27:20|929.5|929.2|929.8|929.5|929.8|929.5|929.1|928.9|1960
1651847250000|2022-05-06 14:27:30|929.7|929.4|929.6|929.3|929.8|929.5|929.3|929|4158
1651847260000|2022-05-06 14:27:40|929.5|929.2|929.4|929.1|929.6|929.3|929.1|928.9|400
1651847270000|2022-05-06 14:27:50|929.5|929.2|929.2|929|930|929.8|929.2|929|4779
1651847280000|2022-05-06 14:28:00|929.1|928.9|929.1|928.9|929.4|929|928.9|928.6|14666
1651847290000|2022-05-06 14:28:10|929|928.8|929.4|929.1|929.6|929.3|929|928.7|2465
1651847300000|2022-05-06 14:28:20|929.3|929.2|929.3|929.1|929.7|929.4|928.9|928.8|579
1651847310000|2022-05-06 14:28:30|929.4|929.2|929.1|928.8|929.6|929.3|929.1|928.8|3113
1651847320000|2022-05-06 14:28:40|929.2|928.9|929.1|928.8|929.3|929|928.9|928.6|1834
1651847330000|2022-05-06 14:28:50|929|928.9|928.1|928|929.1|928.9|928.1|928|8920
1651847340000|2022-05-06 14:29:00|928|927.9|928.4|928.2|928.7|928.3|928|927.8|4216
1651847350000|2022-05-06 14:29:10|928.3|928.1|929|928.7|929.2|929|928.3|928.1|4833
1651847360000|2022-05-06 14:29:20|929.1|928.8|928.7|928.3|929.1|928.9|928.4|928.2|2100
1651847370000|2022-05-06 14:29:30|928.8|928.4|927.9|927.7|928.8|928.5|927.9|927.6|1014
1651847380000|2022-05-06 14:29:40|928|927.8|928.1|927.9|928.3|928.2|927.8|927.6|17933
1651847390000|2022-05-06 14:29:50|928.2|928|927.1|926.8|928.2|928|927|926.7|1320
1651847400000|2022-05-06 14:30:00|927|926.7|927.4|927.1|927.5|927.3|926.7|926.4|8850
1651847410000|2022-05-06 14:30:10|927.3|927|926.3|926|927.5|927.2|926.2|926|2144
1651847420000|2022-05-06 14:30:20|926.2|926.1|926.5|926.3|926.7|926.4|926.1|925.9|45
1651847430000|2022-05-06 14:30:30|926.4|926.2|926.2|925.9|926.7|926.4|926|925.8|1573
1651847440000|2022-05-06 14:30:40|926.1|925.8|926.3|926|926.5|926.2|925.7|925.5|6440
1651847450000|2022-05-06 14:30:50|926.4|926.1|926.3|926.1|926.5|926.2|925.9|925.6|1275
1651847460000|2022-05-06 14:31:00|926.4|926.2|926.4|926.1|926.6|926.4|926.1|925.8|3001
1651847470000|2022-05-06 14:31:10|926.3|926|926.1|925.9|926.6|926.4|926|925.9|5164
1651847480000|2022-05-06 14:31:20|926.2|926|926.4|926.1|926.9|926.6|926.2|926|4478
1651847490000|2022-05-06 14:31:30|926.5|926.2|926.7|926.4|926.8|926.5|926.3|926.1|1195
1651847500000|2022-05-06 14:31:40|926.8|926.5|926.8|926.5|927.1|926.7|926.5|926.2|1828
1651847510000|2022-05-06 14:31:50|926.9|926.6|927|926.7|927.4|927.1|926.8|926.5|2621
1651847520000|2022-05-06 14:32:00|927.1|926.8|927.9|927.7|927.9|927.7|927|926.7|2292
1651847530000|2022-05-06 14:32:10|927.8|927.6|927.3|927|927.8|927.6|927.1|926.7|2223
1651847540000|2022-05-06 14:32:20|927.2|926.9|926.9|926.6|927.5|927.2|926.8|926.6|13449
1651847550000|2022-05-06 14:32:30|927|926.5|926.6|926.3|927|926.6|926.4|926.3|223
1651847560000|2022-05-06 14:32:40|926.5|926.4|926.1|926|926.8|926.7|926.1|926|9844
1651847570000|2022-05-06 14:32:50|926.2|925.8|925.9|925.6|926.3|926|925.7|925.5|674
1651847580000|2022-05-06 14:33:00|926|925.5|925.7|925.5|926.2|926|925.6|925.5|4276
1651847590000|2022-05-06 14:33:10|925.8|925.6|925.4|925|925.9|925.7|925.3|925|1122
1651847600000|2022-05-06 14:33:20|925.3|925.1|925.5|925.2|926|925.8|925.2|925.1|308
1651847610000|2022-05-06 14:33:30|925.4|925.1|925.4|925.1|925.4|925.2|925.1|925|1261
1651847620000|2022-05-06 14:33:40|925.3|925|924.7|924.4|925.3|925|924.6|924.3|1431
1651847630000|2022-05-06 14:33:50|924.6|924.3|924.5|924.2|924.7|924.4|924.4|924|0
1651847640000|2022-05-06 14:34:00|924.4|924.1|924.2|923.9|924.6|924.3|924|923.7|6776
1651847650000|2022-05-06 14:34:10|924.1|923.8|923.8|923.5|924.2|923.8|923.7|923.3|2296
1651847660000|2022-05-06 14:34:20|923.7|923.4|923.8|923.5|923.9|923.7|923.6|923.3|3147
1651847670000|2022-05-06 14:34:30|923.7|923.4|924|923.7|924|923.8|923.6|923.3|7439
1651847680000|2022-05-06 14:34:40|924.1|923.8|924|923.7|924.5|924.2|923.7|923.4|6068
1651847690000|2022-05-06 14:34:50|923.9|923.6|923.7|923.4|924|923.7|923.6|923.2|868
1651847700000|2022-05-06 14:35:00|923.8|923.5|923.6|923.4|924.1|923.9|923.6|923.3|4042
1651847710000|2022-05-06 14:35:10|923.7|923.5|923.7|923.4|924|923.7|923.6|923.3|1248
1651847720000|2022-05-06 14:35:20|923.8|923.5|923.8|923.5|924|923.6|923.7|923.4|0
1651847730000|2022-05-06 14:35:30|923.7|923.4|923.6|923.3|923.8|923.6|923.4|923.1|12059
1651847740000|2022-05-06 14:35:40|923.5|923.2|923.4|923.1|923.5|923.2|923.2|923|9353
1651847750000|2022-05-06 14:35:50|923.5|923.2|923.6|923.4|923.7|923.5|923.4|923.1|1055
1651847760000|2022-05-06 14:36:00|923.7|923.3|923.4|923.2|924.3|924.1|923.4|923.2|3599
1651847770000|2022-05-06 14:36:10|923.5|923.1|922.6|922.2|923.6|923.3|922.5|922.2|4941
1651847780000|2022-05-06 14:36:20|922.5|922.3|922.6|922.3|922.6|922.4|922.5|922.1|0
1651847790000|2022-05-06 14:36:30|922.5|922.4|922.4|922|922.6|922.4|922.1|922|2756
1651847800000|2022-05-06 14:36:40|922.3|922.1|922.2|921.9|922.5|922.2|922.1|921.7|14572
1651847810000|2022-05-06 14:36:50|922.3|922|921.9|921.6|922.3|922|921.8|921.6|200
1651847820000|2022-05-06 14:37:00|921.8|921.7|921.6|921.2|922|921.7|921.5|921.1|5810
1651847830000|2022-05-06 14:37:10|921.7|921.3|921.9|921.6|921.9|921.6|921.2|921|1590
1651847840000|2022-05-06 14:37:20|922|921.7|921.9|921.6|922.2|921.9|921.7|921.4|727
1651847850000|2022-05-06 14:37:30|921.8|921.5|921.7|921.6|922.1|921.8|921.7|921.4|23042
1651847860000|2022-05-06 14:37:40|921.6|921.5|921.6|921.3|921.7|921.6|921.2|921|800
1651847870000|2022-05-06 14:37:50|921.5|921.2|921.5|921.3|921.6|921.4|921.4|921.2|0
1651847880000|2022-05-06 14:38:00|921.6|921.5|921.3|921|921.6|921.5|921.2|921|2797
1651847890000|2022-05-06 14:38:10|921.2|920.6|921.4|921.2|921.5|921.3|920.7|920.4|8765
1651847900000|2022-05-06 14:38:20|921.3|921.3|921.4|921.1|921.5|921.3|921.2|920.9|1177
1651847910000|2022-05-06 14:38:30|921.3|921.2|922.3|922|922.3|922|921.3|921|11190
1651847920000|2022-05-06 14:38:40|922.4|922.1|921.4|921.1|922.4|922.2|921.3|921|112
1651847930000|2022-05-06 14:38:50|921.5|921.2|921.5|921.3|921.6|921.4|921.4|921.2|0
1651847940000|2022-05-06 14:39:00|921.4|921.4|921.5|921.3|921.5|921.4|921.4|921.1|1232
1651847950000|2022-05-06 14:39:10|921.4|921.1|921.5|921.3|921.5|921.4|921.3|921|2504
1651847960000|2022-05-06 14:39:20|921.4|921.4|922.2|921.9|922.3|922|921.4|921.2|841
1651847970000|2022-05-06 14:39:30|922.3|922|921.8|921.5|922.6|922.2|921.7|921.5|5291
1651847980000|2022-05-06 14:39:40|921.9|921.6|922.2|921.9|922.3|922|921.9|921.6|2090
1651847990000|2022-05-06 14:39:50|922.1|921.8|922.7|922.4|922.7|922.4|922.1|921.8|832
1651848000000|2022-05-06 14:40:00|922.8|922.5|922.5|922.1|923|922.7|922.3|922.1|1844
1651848010000|2022-05-06 14:40:10|922.4|922|924|923.7|924|923.7|922.1|921.8|17442
1651848020000|2022-05-06 14:40:20|923.9|923.8|923.7|923.5|923.9|923.8|923.2|922.9|2401
1651848030000|2022-05-06 14:40:30|923.6|923.4|923.5|923.1|923.8|923.6|923.3|923.1|1618
1651848040000|2022-05-06 14:40:40|923.6|923.2|925.3|924.9|925.4|925.1|923.4|923.1|7406
1651848050000|2022-05-06 14:40:50|925.2|925|925.1|924.8|925.4|925|924.7|924.6|2640
1651848060000|2022-05-06 14:41:00|925.2|924.9|924.6|924.3|925.5|925.2|924.3|924.1|6119
1651848070000|2022-05-06 14:41:10|924.5|924.2|924.1|923.9|924.6|924.3|924.1|923.9|20
1651848080000|2022-05-06 14:41:20|924|923.8|924.1|923.8|924.2|923.9|923.6|923.3|1519
1651848090000|2022-05-06 14:41:30|924|923.9|924.5|924.2|924.9|924.5|924|923.7|1483
1651848100000|2022-05-06 14:41:40|924.4|924.3|924.1|923.8|924.7|924.4|924|923.6|358
1651848110000|2022-05-06 14:41:50|924.2|923.9|924.7|924.4|924.9|924.6|924.1|923.8|1982
1651848120000|2022-05-06 14:42:00|924.8|924.5|925|924.8|925.1|924.8|924.5|924.2|11081
1651848130000|2022-05-06 14:42:10|925.1|924.9|924.8|924.6|925.3|925|924.8|924.5|1935
1651848140000|2022-05-06 14:42:20|924.9|924.7|924|923.8|925|924.7|924|923.8|4300
1651848150000|2022-05-06 14:42:30|924.1|923.9|923.9|923.6|924.3|924|923.6|923.3|29
1651848160000|2022-05-06 14:42:40|923.8|923.5|924.3|924.1|924.3|924.1|923.5|923.2|0
1651848170000|2022-05-06 14:42:50|924.4|924.2|924|923.7|924.5|924.2|923.9|923.5|953
1651848180000|2022-05-06 14:43:00|924.1|923.8|923.7|923.5|924.8|924.5|923.6|923.5|4637
1651848190000|2022-05-06 14:43:10|923.6|923.4|924.5|924.1|924.6|924.4|923.6|923.2|641
1651848200000|2022-05-06 14:43:20|924.6|924.2|924.2|923.9|924.7|924.4|924.2|923.8|107
1651848210000|2022-05-06 14:43:30|924.1|923.8|925.1|924.7|925.2|924.9|924.1|923.7|4254
1651848220000|2022-05-06 14:43:40|925|924.8|925|924.8|925.5|925.2|924.9|924.6|2539
1651848230000|2022-05-06 14:43:50|925.2|924.7|925|924.7|925.4|925.1|924.9|924.6|539
1651848240000|2022-05-06 14:44:00|925.1|924.8|925.9|925.6|925.9|925.6|924.6|924.2|2035
1651848250000|2022-05-06 14:44:10|926|925.5|925.3|925|926|925.6|925.1|924.8|3413
1651848260000|2022-05-06 14:44:20|925.2|924.9|925.2|925|925.4|925.1|925|924.7|868
1651848270000|2022-05-06 14:44:30|925.3|924.9|924.9|924.6|925.7|925.5|924.9|924.6|1637
1651848280000|2022-05-06 14:44:40|925|924.7|925.1|924.8|925.3|925|924.8|924.6|0
1651848290000|2022-05-06 14:44:50|925|924.7|924.3|924|925.1|924.9|924.3|924|16364
1651848300000|2022-05-06 14:45:00|924.2|923.9|924.2|923.9|924.3|924|923.5|923.2|4865
1651848310000|2022-05-06 14:45:10|924.1|923.8|925.9|925.5|925.9|925.6|923.9|923.7|3869
1651848320000|2022-05-06 14:45:20|925.8|925.6|925.9|925.5|926.5|926.2|925.3|925.1|10811
1651848330000|2022-05-06 14:45:30|925.8|925.4|925.8|925.5|926|925.7|925.4|925.2|3080
1651848340000|2022-05-06 14:45:40|925.9|925.6|926.9|926.6|927|926.7|925.6|925.3|1567
1651848350000|2022-05-06 14:45:50|926.8|926.5|926.6|926.3|926.9|926.6|926.4|926.1|574
1651848360000|2022-05-06 14:46:00|926.5|926.2|927.1|926.8|927.5|927.2|926.5|926.2|3979
1651848370000|2022-05-06 14:46:10|927|926.7|926.9|926.5|927.9|927.6|926.8|926.5|2061
1651848380000|2022-05-06 14:46:20|927|926.6|927.9|927.6|928|927.7|926.9|926.6|4288
1651848390000|2022-05-06 14:46:30|927.8|927.5|928.1|927.7|928.1|927.8|927.5|927.2|3679
1651848400000|2022-05-06 14:46:40|928|927.8|928.7|928.5|928.9|928.7|927.8|927.5|892
1651848410000|2022-05-06 14:46:50|928.8|928.6|928.8|928.4|929.2|929.1|928.4|928|29080
1651848420000|2022-05-06 14:47:00|928.9|928.5|929|928.7|929.3|928.9|928.7|928.4|694
1651848430000|2022-05-06 14:47:10|928.9|928.5|928.9|928.6|929.2|928.9|928.8|928.4|0
1651848440000|2022-05-06 14:47:20|929|928.7|929.8|929.4|929.8|929.6|928.8|928.5|3609
1651848450000|2022-05-06 14:47:30|929.7|929.3|929.7|929.4|930.1|929.8|929.3|928.9|1094
1651848460000|2022-05-06 14:47:40|929.8|929.5|929.3|929|930|929.7|929.3|929|560
1651848470000|2022-05-06 14:47:50|929.4|928.9|928.7|928.4|929.4|929|928.6|928.4|464
1651848480000|2022-05-06 14:48:00|928.8|928.5|928|927.6|928.8|928.5|927.6|927.4|37917
1651848490000|2022-05-06 14:48:10|927.9|927.5|928.1|927.7|928.5|928.1|927.7|927.5|1061
1651848500000|2022-05-06 14:48:20|928|927.8|928|927.8|928.6|928.4|928|927.7|3139
1651848510000|2022-05-06 14:48:30|928.1|927.9|928.4|928|928.7|928.3|928|927.7|907
1651848520000|2022-05-06 14:48:40|928.3|928.1|928.3|927.9|928.6|928.1|928.1|927.7|399
1651848530000|2022-05-06 14:48:50|928.2|928|928.2|927.8|928.6|928.1|927.9|927.5|1158
1651848540000|2022-05-06 14:49:00|928.1|927.7|929.1|928.7|929.1|928.8|928.1|927.7|4886
1651848550000|2022-05-06 14:49:10|929|928.6|928.9|928.5|929.1|928.8|928.7|928.3|534
1651848560000|2022-05-06 14:49:20|928.8|928.4|928.7|928.4|929|928.6|928.5|928.2|0
1651848570000|2022-05-06 14:49:30|928.8|928.3|928.9|928.6|929.6|929.4|928.7|928.3|3482
1651848580000|2022-05-06 14:49:40|929|928.7|928.9|928.6|929.1|928.7|928.7|928.4|0
1651848590000|2022-05-06 14:49:50|928.8|928.5|929.5|929.2|929.5|929.2|928.7|928.4|2829
1651848600000|2022-05-06 14:50:00|929.6|929.3|929.8|929.5|930.2|929.8|929.4|929|1457
1651848610000|2022-05-06 14:50:10|929.7|929.4|929|928.6|929.9|929.5|928.8|928.4|4358
1651848620000|2022-05-06 14:50:20|928.9|928.7|929|928.6|929.4|928.9|928.8|928.4|13980
1651848630000|2022-05-06 14:50:30|928.9|928.5|928.3|928|929|928.7|928.1|927.7|2823
1651848640000|2022-05-06 14:50:40|928.4|928.1|928.6|928.2|929|928.7|928.4|928|10742
1651848650000|2022-05-06 14:50:50|928.5|928.3|929.2|928.9|929.2|929|928.5|928.1|0
1651848660000|2022-05-06 14:51:00|929.3|929|929|928.6|929.3|929.1|928.8|928.4|1304
1651848670000|2022-05-06 14:51:10|928.9|928.5|929.2|928.8|929.3|929|928.7|928.4|715
1651848680000|2022-05-06 14:51:20|929.1|928.9|929.1|928.8|929.4|929|928.9|928.7|2146
1651848690000|2022-05-06 14:51:30|929.2|928.7|929.2|928.8|929.3|928.9|929|928.6|0
1651848700000|2022-05-06 14:51:40|929.1|928.9|929.7|929.4|929.7|929.5|929.1|928.7|2783
1651848710000|2022-05-06 14:51:50|929.6|929.3|929.4|929.1|929.6|929.4|929.3|928.9|790
1651848720000|2022-05-06 14:52:00|929.3|929|929.2|928.8|929.7|929.3|929|928.6|911
1651848730000|2022-05-06 14:52:10|929.3|928.9|930.1|929.7|930.2|930|929.2|928.9|9647
1651848740000|2022-05-06 14:52:20|930|929.6|929.3|928.9|930.1|929.8|929.3|928.9|21296
1651848750000|2022-05-06 14:52:30|929.4|929|929.6|929.2|929.8|929.5|929.2|929|21049
1651848760000|2022-05-06 14:52:40|929.5|929.1|929.7|929.4|930.1|929.9|929.4|929.1|8069
1651848770000|2022-05-06 14:52:50|929.8|929.5|929.7|929.3|929.9|929.6|929.4|929.1|10741
1651848780000|2022-05-06 14:53:00|929.6|929.4|929.8|929.5|930|929.6|929.5|929.2|560
1651848790000|2022-05-06 14:53:10|929.9|929.6|930.1|929.8|930.4|930.1|929.8|929.5|16349
1651848800000|2022-05-06 14:53:20|930.2|929.7|929.6|929.4|930.2|929.8|929.5|929.2|14054
1651848810000|2022-05-06 14:53:30|929.7|929.3|930.7|930.4|930.8|930.5|929.7|929.3|4297
1651848820000|2022-05-06 14:53:40|930.8|930.5|931|930.8|931|930.9|930.8|930.5|4322
1651848830000|2022-05-06 14:53:50|930.9|930.7|931.1|930.9|931.4|931.1|930.4|930.1|8367
1651848840000|2022-05-06 14:54:00|931.2|930.8|931.3|931.1|931.5|931.4|931|930.6|0
1651848850000|2022-05-06 14:54:10|931.2|931|931.3|931.1|931.5|931.3|931.2|930.9|200
1651848860000|2022-05-06 14:54:20|931.4|931.2|930.8|930.6|931.5|931.2|930.6|930.3|5252
1651848870000|2022-05-06 14:54:30|931|930.7|931.1|930.9|931.4|931.1|931|930.7|10616
1651848880000|2022-05-06 14:54:40|931.2|931|932|931.6|932|931.8|931.2|931|3855
1651848890000|2022-05-06 14:54:50|931.9|931.7|931.9|931.6|932|931.8|931.6|931.5|897
1651848900000|2022-05-06 14:55:00|932|931.7|931.4|931.1|932|931.8|931.3|931|4496
1651848910000|2022-05-06 14:55:10|931.3|931|931.6|931.3|931.6|931.3|930.9|930.6|55
1651848920000|2022-05-06 14:55:20|931.7|931.2|932|931.8|932|931.9|931.5|931.2|862
1651848930000|2022-05-06 14:55:30|931.9|931.7|931.7|931.4|932|931.8|931.5|931.1|348
1651848940000|2022-05-06 14:55:40|931.6|931.5|931.9|931.7|931.9|931.7|931.3|931|9304
1651848950000|2022-05-06 14:55:50|932|931.8|931.7|931.4|932.3|932.1|931.6|931.3|1866
1651848960000|2022-05-06 14:56:00|931.6|931.3|932.1|931.9|932.2|931.9|931.3|931|1236
1651848970000|2022-05-06 14:56:10|932.4|931.8|932|931.8|932.4|932.1|931.6|931.2|4032
1651848980000|2022-05-06 14:56:20|932.1|931.9|932.1|931.9|932.1|932|932.1|931.8|1002
1651848990000|2022-05-06 14:56:30|932.3|931.8|931.6|931.4|932.5|932.2|931.6|931.4|9924
1651849000000|2022-05-06 14:56:40|931.5|931.3|931.5|931.3|931.9|931.6|931.4|931.1|250
1651849010000|2022-05-06 14:56:50|931.7|931.4|931.4|931.1|931.7|931.4|931.3|931|2109
1651849020000|2022-05-06 14:57:00|931.3|931|932.2|931.9|932.3|932.1|931.2|930.9|4594
1651849030000|2022-05-06 14:57:10|932.3|932|932.3|932|932.5|932.3|931.9|931.7|2100
1651849040000|2022-05-06 14:57:20|932.4|932.1|932.7|932.4|932.8|932.5|932.3|932|3775
1651849050000|2022-05-06 14:57:30|932.6|932.3|933.4|933.1|933.5|933.2|932.6|932.3|4367
1651849060000|2022-05-06 14:57:40|933.5|933.2|933.7|933.5|934.2|934|933.4|933.1|30210
1651849070000|2022-05-06 14:57:50|933.8|933.6|934.1|933.8|934.4|934.1|933.8|933.5|2694
1651849080000|2022-05-06 14:58:00|934.2|933.9|934.1|933.8|934.3|934.1|933.6|933.5|5537
1651849090000|2022-05-06 14:58:10|934.2|933.7|934.3|934|934.4|934.2|934|933.6|992
1651849100000|2022-05-06 14:58:20|934.4|934.1|934.6|934.3|934.7|934.6|934.3|934.1|0
1651849110000|2022-05-06 14:58:30|934.5|934.2|934.5|934.3|934.7|934.5|934.3|934|600
1651849120000|2022-05-06 14:58:40|934.6|934.4|934.7|934.3|934.8|934.6|934.4|934|3092
1651849130000|2022-05-06 14:58:50|934.8|934.4|934.6|934.4|934.9|934.7|934.4|934.2|6242
1651849140000|2022-05-06 14:59:00|934.8|934.3|934.9|934.5|935|934.7|934.5|934.2|4104
1651849150000|2022-05-06 14:59:10|934.8|934.4|934.4|934.1|934.8|934.5|934.1|933.8|4477
1651849160000|2022-05-06 14:59:20|934.5|934.2|934.4|934.2|934.6|934.2|934.2|934|5324
1651849170000|2022-05-06 14:59:30|934.5|934.3|934.6|934.3|934.7|934.4|934.4|934.2|9306
1651849180000|2022-05-06 14:59:40|934.5|934.4|934.4|934.2|934.5|934.4|934.3|934.2|10801
1651849190000|2022-05-06 14:59:50|934.5|934.3|934.4|934.1|934.5|934.4|934.3|934|7343
1651849200000|2022-05-06 15:00:00|934.3|934|933.9|933.7|934.4|934.2|933.8|933.4|1692
1651849210000|2022-05-06 15:00:10|934|933.8|933.8|933.7|934.6|934.3|933.8|933.5|2754
1651849220000|2022-05-06 15:00:20|933.9|933.5|933.3|933|933.9|933.5|933.2|932.9|19175
1651849230000|2022-05-06 15:00:30|933.2|932.9|934.1|933.8|934.1|933.9|933.2|932.9|8097
1651849240000|2022-05-06 15:00:40|934.2|933.9|934.2|933.8|934.5|934.2|933.6|933.2|1554
1651849250000|2022-05-06 15:00:50|934.1|933.9|933.9|933.5|934.4|934.1|933.8|933.5|581
1651849260000|2022-05-06 15:01:00|933.8|933.6|933.8|933.5|934.4|934|933.6|933.4|1692
1651849270000|2022-05-06 15:01:10|933.7|933.6|934.2|933.8|934.6|934.2|933.7|933.6|1434
1651849280000|2022-05-06 15:01:20|934.1|933.9|933.8|933.5|934.2|933.9|933.7|933.5|800
1651849290000|2022-05-06 15:01:30|933.7|933.6|933.5|933.2|933.9|933.6|933.4|933.2|6160
1651849300000|2022-05-06 15:01:40|933.6|933.3|933.5|933.4|933.6|933.4|933.4|933.2|6809
1651849310000|2022-05-06 15:01:50|933.4|933.3|933.6|933.3|933.7|933.4|933.4|933.2|4393
1651849320000|2022-05-06 15:02:00|933.5|933.2|933.5|933.2|933.7|933.4|933|932.9|30696
1651849330000|2022-05-06 15:02:10|933.4|933.3|934.2|933.9|934.3|934.1|933.3|933.1|6063
1651849340000|2022-05-06 15:02:20|934.1|933.8|934|933.6|934.1|933.8|933.7|933.4|0
1651849350000|2022-05-06 15:02:30|933.9|933.7|933.6|933.4|934|933.7|933.3|933.1|3304
1651849360000|2022-05-06 15:02:40|933.7|933.5|933.3|933|934|933.8|933|932.7|10108
1651849370000|2022-05-06 15:02:50|933.2|932.9|933|932.7|933.4|933.2|932.8|932.5|400
1651849380000|2022-05-06 15:03:00|933.1|932.8|932.9|932.7|933.1|932.8|932.7|932.6|2634
1651849390000|2022-05-06 15:03:10|932.8|932.6|931.9|931.6|932.9|932.7|931.8|931.6|9471
1651849400000|2022-05-06 15:03:20|931.8|931.7|932.3|932|932.3|932.2|931.8|931.6|7494
1651849410000|2022-05-06 15:03:30|932.4|931.9|932.1|931.8|932.7|932.5|932|931.7|1613
1651849420000|2022-05-06 15:03:40|932|931.7|931.9|931.7|932.1|931.8|931.8|931.6|1560
1651849430000|2022-05-06 15:03:50|932|931.8|932.2|932|932.4|932.1|932|931.8|6896
1651849440000|2022-05-06 15:04:00|932.3|932.1|932.4|932.1|932.6|932.3|932.2|931.9|9139
1651849450000|2022-05-06 15:04:10|932.5|932.2|932.7|932.4|933|932.6|932.5|932.1|1151
1651849460000|2022-05-06 15:04:20|932.6|932.5|932.7|932.5|933.3|932.9|932.6|932.4|1345
1651849470000|2022-05-06 15:04:30|932.8|932.4|932.4|932.2|932.8|932.6|932.3|932.1|3721
1651849480000|2022-05-06 15:04:40|932.3|932.3|932.4|932.1|932.4|932.3|932.1|931.9|22912
1651849490000|2022-05-06 15:04:50|932.3|932.2|931.9|931.6|932.4|932.2|931.8|931.6|1912
1651849500000|2022-05-06 15:05:00|931.8|931.7|932|931.7|932.1|931.9|931.6|931.3|14620
1651849510000|2022-05-06 15:05:10|931.9|931.6|931.7|931.5|932|931.8|931.4|931.2|8065
1651849520000|2022-05-06 15:05:20|931.8|931.4|931.9|931.7|932|931.7|931.7|931.4|3266
1651849530000|2022-05-06 15:05:30|932.1|931.8|932.3|932|932.5|932.2|932|931.7|3594
1651849540000|2022-05-06 15:05:40|932.2|931.9|932.2|931.9|932.4|932.3|932|931.8|865
1651849550000|2022-05-06 15:05:50|932.1|931.8|932.1|931.9|932.2|931.9|931.9|931.8|1532
1651849560000|2022-05-06 15:06:00|932.2|932|932.1|931.8|932.2|932.1|931.8|931.5|2688
1651849570000|2022-05-06 15:06:10|932.2|931.9|932.5|932.4|932.6|932.4|932|931.8|7585
1651849580000|2022-05-06 15:06:20|932.4|932.3|932.4|932.2|932.5|932.3|932.2|932.1|2263
1651849590000|2022-05-06 15:06:30|932.5|932.1|932.5|932.4|932.9|932.5|932.4|932.1|320
1651849600000|2022-05-06 15:06:40|932.7|932.5|932.9|932.6|933|932.8|932.6|932.4|724
1651849610000|2022-05-06 15:06:50|933|932.7|933.1|932.8|933.5|933.2|932.9|932.6|10768
1651849620000|2022-05-06 15:07:00|933|932.9|932.6|932.3|933.1|932.9|932.5|932.3|5251
1651849630000|2022-05-06 15:07:10|932.5|932.2|932.3|932.1|932.6|932.2|932.2|931.9|12990
1651849640000|2022-05-06 15:07:20|932.2|932.2|932.8|932.6|933.1|932.9|932.2|932.1|4348
1651849650000|2022-05-06 15:07:30|932.9|932.5|933|932.8|933.4|933.2|932.8|932.5|1290
1651849660000|2022-05-06 15:07:40|933.1|932.9|933.2|932.9|933.3|933|933|932.8|600
1651849670000|2022-05-06 15:07:50|933.1|932.8|932.8|932.5|933.2|932.9|932.6|932.4|822
1651849680000|2022-05-06 15:08:00|932.9|932.6|932.8|932.5|933.1|933|932.7|932.4|4632
1651849690000|2022-05-06 15:08:10|932.7|932.4|932.6|932.3|932.9|932.6|932.5|932.3|2400
1651849700000|2022-05-06 15:08:20|932.7|932.4|932.7|932.4|932.8|932.6|932.5|932.3|8801
1651849710000|2022-05-06 15:08:30|932.8|932.5|933|932.8|933.1|932.9|932.7|932.5|8558
1651849720000|2022-05-06 15:08:40|933.1|932.7|933.3|933|933.5|933.4|933|932.7|3460
1651849730000|2022-05-06 15:08:50|933.2|933.1|933.3|933.2|933.6|933.4|933.1|932.8|1701
1651849740000|2022-05-06 15:09:00|933.5|933.3|933.3|933|933.7|933.5|933.1|932.9|6508
1651849750000|2022-05-06 15:09:10|933.4|933.1|933.6|933.3|933.6|933.3|933.1|932.9|21029
1651849760000|2022-05-06 15:09:20|933.8|933.4|933.8|933.7|934|933.8|933.7|933.3|1826
1651849770000|2022-05-06 15:09:30|933.9|933.8|933.6|933.3|934.1|933.9|933.4|933.3|5341
1651849780000|2022-05-06 15:09:40|933.5|933.4|933.5|933.3|933.6|933.4|933.4|933.3|1655
1651849790000|2022-05-06 15:09:50|933.4|933.2|933.4|933.1|933.5|933.3|933.3|933.1|4005
1651849800000|2022-05-06 15:10:00|933.3|933|933.2|932.9|933.4|933.2|932.9|932.6|4169
1651849810000|2022-05-06 15:10:10|933.1|933|933|932.8|933.2|933|932.8|932.6|4594
1651849820000|2022-05-06 15:10:20|932.9|932.6|932.6|932.3|933|932.8|932.4|932.1|549
1651849830000|2022-05-06 15:10:30|932.5|932.4|932.2|931.9|932.6|932.4|932.1|931.8|2199
1651849840000|2022-05-06 15:10:40|932.1|931.8|932|931.8|932.2|931.9|931.7|931.4|7849
1651849850000|2022-05-06 15:10:50|932.1|931.7|931.5|931.3|932.1|931.9|931.4|931.2|2329
1651849860000|2022-05-06 15:11:00|931.6|931.4|932.1|931.9|932.2|931.9|931.5|931.3|712
1651849870000|2022-05-06 15:11:10|932|931.8|932.3|932|932.5|932.3|932|931.8|827
1651849880000|2022-05-06 15:11:20|932.2|932.1|932.7|932.5|932.8|932.5|932.2|932|4601
1651849890000|2022-05-06 15:11:30|932.8|932.6|932.3|932|932.9|932.7|932.3|932|15241
1651849900000|2022-05-06 15:11:40|932.2|931.9|932.5|932.4|932.6|932.4|932.2|931.9|727
1651849910000|2022-05-06 15:11:50|932.4|932.3|932.7|932.5|932.8|932.5|932.4|932.2|1016
1651849920000|2022-05-06 15:12:00|932.6|932.4|932.7|932.4|933.1|932.9|932.5|932.3|10687
1651849930000|2022-05-06 15:12:10|932.6|932.5|931.7|931.4|932.6|932.5|931.6|931.3|6127
1651849940000|2022-05-06 15:12:20|931.6|931.3|931.6|931.3|931.8|931.6|931.4|931.2|1480
1651849950000|2022-05-06 15:12:30|931.5|931.4|932.1|931.9|932.3|932.1|931.5|931.3|20413
1651849960000|2022-05-06 15:12:40|932.2|932|932.3|932.1|932.4|932.2|932.1|931.9|564
1651849970000|2022-05-06 15:12:50|932.4|932.2|932.5|932.4|932.9|932.6|932.4|932.1|11475
1651849980000|2022-05-06 15:13:00|932.4|932.3|933|932.8|933.2|933|932.3|932|8515
1651849990000|2022-05-06 15:13:10|932.9|932.9|933.1|932.8|933.3|933.1|932.9|932.8|2618
1651850000000|2022-05-06 15:13:20|933.2|932.9|933.4|933.2|933.5|933.2|933|932.8|0
1651850010000|2022-05-06 15:13:30|933.3|933.1|933.6|933.3|933.7|933.4|932.9|932.8|8443
1651850020000|2022-05-06 15:13:40|933.5|933.4|933.4|933.2|933.5|933.4|933.3|933.1|120
1651850030000|2022-05-06 15:13:50|933.5|933.1|933.7|933.5|933.7|933.6|933|932.8|3256
1651850040000|2022-05-06 15:14:00|933.9|933.6|933.5|933.2|933.9|933.7|933.3|933.1|1284
1651850050000|2022-05-06 15:14:10|933.6|933.3|933.4|933.2|933.9|933.6|933.2|933.1|21287
1651850060000|2022-05-06 15:14:20|933.5|933.1|933.8|933.6|933.9|933.7|933.4|933.1|413
1651850070000|2022-05-06 15:14:30|933.9|933.7|934|933.7|934|933.9|933.8|933.6|0
1651850080000|2022-05-06 15:14:40|934.1|933.8|934|933.7|934.3|934|933.9|933.6|4395
1651850090000|2022-05-06 15:14:50|934.1|933.8|934.4|934.1|934.4|934.2|934|933.7|4303
1651850100000|2022-05-06 15:15:00|934.3|934.2|934.3|933.9|934.7|934.4|934.3|933.9|131
1651850110000|2022-05-06 15:15:10|934.2|933.8|933.9|933.6|934.2|933.8|933.7|933.3|1715
1651850120000|2022-05-06 15:15:20|934.1|933.8|934.6|934.2|934.7|934.4|934.1|933.8|2606
1651850130000|2022-05-06 15:15:30|934.8|934.5|934.7|934.3|934.8|934.5|934.5|934.2|6201
1651850140000|2022-05-06 15:15:40|934.6|934.5|934.7|934.3|934.9|934.6|934.6|934.3|833
1651850150000|2022-05-06 15:15:50|934.8|934.4|934.6|934.2|934.8|934.4|934.4|934.1|702
1651850160000|2022-05-06 15:16:00|934.9|934.5|934.6|934.2|934.9|934.5|934.5|934.2|1376
1651850170000|2022-05-06 15:16:10|934.5|934.3|934.5|934.2|934.7|934.4|934.5|934.2|1165
1651850180000|2022-05-06 15:16:20|934.4|934.3|934.2|933.8|934.5|934.3|934.2|933.8|1661
1651850190000|2022-05-06 15:16:30|934.3|934|934.2|933.9|934.3|934|934.2|933.9|0
1651850200000|2022-05-06 15:16:40|934.3|934|934.5|934.1|934.5|934.2|934.2|933.9|9
1651850210000|2022-05-06 15:16:50|934.4|934|934.7|934.4|935.1|934.8|934.4|934|6939
1651850220000|2022-05-06 15:17:00|934.8|934.5|934.9|934.5|934.9|934.6|934.6|934.2|1041
1651850230000|2022-05-06 15:17:10|935|934.6|935.4|935.1|935.7|935.3|935|934.6|7595
1651850240000|2022-05-06 15:17:20|935.5|935.2|935.3|934.9|935.5|935.2|935.3|934.9|268
1651850250000|2022-05-06 15:17:30|935.1|934.8|935.5|935.1|935.5|935.1|935.1|934.8|0
1651850260000|2022-05-06 15:17:40|935.2|934.9|935.7|935.3|935.8|935.4|935.2|934.9|2295
1651850270000|2022-05-06 15:17:50|935.8|935.4|935.9|935.6|936|935.6|935.7|935.3|639
1651850280000|2022-05-06 15:18:00|935.7|935.3|935.8|935.5|936.1|935.7|935.7|935.3|0
1651850290000|2022-05-06 15:18:10|935.9|935.6|936.2|935.8|936.2|935.8|935.7|935.4|556
1651850300000|2022-05-06 15:18:20|936.1|935.5|935.8|935.5|936.2|935.7|935.8|935.5|1966
1651850310000|2022-05-06 15:18:30|935.5|935.2|935.4|935.1|935.7|935.3|935.3|935|2262
1651850320000|2022-05-06 15:18:40|935.2|934.9|935|934.7|935.2|934.9|934.9|934.6|17559
1651850330000|2022-05-06 15:18:50|935.3|934.8|934.9|934.5|935.5|935.3|934.9|934.5|486
1651850340000|2022-05-06 15:19:00|934.8|934.4|935|934.6|935.3|934.9|934.7|934.3|0
1651850350000|2022-05-06 15:19:10|935.2|934.8|935.2|934.9|935.4|935.1|935.2|934.8|100
1651850360000|2022-05-06 15:19:20|935.4|935|935.1|934.8|935.4|935|935.1|934.8|25
1651850370000|2022-05-06 15:19:30|934.9|934.7|934.9|934.6|935|934.7|934.8|934.4|0
1651850380000|2022-05-06 15:19:40|935|934.5|934.8|934.4|935|934.5|934.5|934.2|2010
1651850390000|2022-05-06 15:19:50|934.7|934.3|934.7|934.3|935|934.6|934.6|934.3|1637
1651850400000|2022-05-06 15:20:00|934.8|934.4|934.4|934.1|934.9|934.6|934.4|934|4671
1651850410000|2022-05-06 15:20:10|934.3|933.9|934.1|933.7|934.4|934.1|934.1|933.7|975
1651850420000|2022-05-06 15:20:20|934|933.6|933.4|933|934|933.6|933.4|933|1900
1651850430000|2022-05-06 15:20:30|933.3|932.9|933.4|933.2|933.4|933.2|932.9|932.6|0
1651850440000|2022-05-06 15:20:40|933.3|933.1|933.6|933.2|933.7|933.4|933.3|933|2170
1651850450000|2022-05-06 15:20:50|933.5|933.1|933.4|933|933.7|933.3|933.3|932.9|2191
1651850460000|2022-05-06 15:21:00|933.3|933.1|934.5|934.2|934.5|934.2|933.3|933|284
1651850470000|2022-05-06 15:21:10|934.4|934.1|934.3|934|934.4|934.2|934.1|933.8|5878
1651850480000|2022-05-06 15:21:20|934.2|933.8|934.4|934.1|934.4|934.1|934.2|933.8|0
1651850490000|2022-05-06 15:21:30|934.9|934.5|934.8|934.4|934.9|934.5|934.4|934.1|4191
1651850500000|2022-05-06 15:21:40|935|934.6|934.8|934.5|935.2|934.8|934.8|934.5|6922
1651850510000|2022-05-06 15:21:50|935|934.7|935|934.7|935.1|934.8|935|934.7|0
1651850520000|2022-05-06 15:22:00|935.2|934.8|935.5|935.2|935.7|935.4|935.2|934.8|4107
1651850530000|2022-05-06 15:22:10|935.6|935.3|935.7|935.4|935.7|935.4|935.5|935.2|403
1651850540000|2022-05-06 15:22:20|935.8|935.5|935.8|935.5|935.8|935.5|935.7|935.4|106
1651850550000|2022-05-06 15:22:30|935.9|935.6|936.2|935.9|936.3|935.9|935.8|935.5|857
1651850560000|2022-05-06 15:22:40|936.3|936|936.6|936.3|936.7|936.3|936.3|936|421
1651850570000|2022-05-06 15:22:50|936.5|936.2|936.2|935.9|936.5|936.2|935.9|935.6|6006
1651850580000|2022-05-06 15:23:00|936.1|935.8|936.2|935.9|936.4|936.1|936.1|935.8|8078
1651850590000|2022-05-06 15:23:10|936.3|936|936.1|935.8|936.4|936.1|936.1|935.7|1857
1651850600000|2022-05-06 15:23:20|936.2|935.7|936.3|936|936.3|936|936.1|935.7|200
1651850610000|2022-05-06 15:23:30|936.2|935.9|936.6|936.2|936.6|936.3|936.2|935.9|557
1651850620000|2022-05-06 15:23:40|936.7|936.3|937|936.6|937.1|936.7|936.5|936.2|1701
1651850630000|2022-05-06 15:23:50|937.1|936.7|937|936.6|937.1|936.8|936.9|936.5|0
1651850640000|2022-05-06 15:24:00|937.1|936.7|937.1|936.7|937.1|936.7|937|936.5|0
1651850650000|2022-05-06 15:24:10|937|936.6|936.9|936.5|937.1|936.6|936.8|936.4|201
1651850660000|2022-05-06 15:24:20|937.1|936.7|937|936.8|937.1|936.8|937|936.6|6404
1651850670000|2022-05-06 15:24:30|937.1|936.7|937.1|936.8|937.1|936.9|937|936.7|0
1651850680000|2022-05-06 15:24:40|937|936.7|937.1|936.8|937.1|936.9|936.9|936.6|617
1651850690000|2022-05-06 15:24:50|937|936.7|936.9|936.6|937.1|936.8|936.9|936.5|783
1651850700000|2022-05-06 15:25:00|937|936.7|936.4|936|937|936.7|936.3|935.9|941
1651850710000|2022-05-06 15:25:10|936.7|936.4|936.1|935.8|936.7|936.4|936.1|935.7|2216
1651850720000|2022-05-06 15:25:20|936.2|935.7|936.4|936.1|936.4|936.1|936.1|935.7|556
1651850730000|2022-05-06 15:25:30|936.3|936|936.6|936.3|936.6|936.3|936.2|935.9|629
1651850740000|2022-05-06 15:25:40|936.4|936.1|936.6|936.2|936.7|936.4|936.4|936|834
1651850750000|2022-05-06 15:25:50|936.5|936.3|936.5|936.2|936.6|936.3|936.5|936.2|0
1651850760000|2022-05-06 15:26:00|936.3|935.9|935.9|935.6|936.4|936|935.9|935.6|5436
1651850770000|2022-05-06 15:26:10|936|935.7|935.4|935|936|935.7|935.4|935|2942
1651850780000|2022-05-06 15:26:20|935.5|935.1|935.7|935.3|935.7|935.3|935.5|935.1|16
1651850790000|2022-05-06 15:26:30|935.6|935.2|935.5|935.2|935.7|935.3|935.5|935.2|276
1651850800000|2022-05-06 15:26:40|935.6|935.3|935.4|935|935.7|935.3|935.4|935|1096
1651850810000|2022-05-06 15:26:50|935.5|935.1|935.6|935.3|935.6|935.3|935.3|935|75
1651850820000|2022-05-06 15:27:00|935.4|935.1|935.5|935.1|935.7|935.3|935.4|935|695
1651850830000|2022-05-06 15:27:10|935.6|935|935.8|935.4|936|935.6|935.6|935|416
1651850840000|2022-05-06 15:27:20|935.7|935.6|936.1|935.8|936.1|935.8|935.7|935.5|3002
1651850850000|2022-05-06 15:27:30|935.9|935.5|936.1|935.7|936.1|935.7|935.7|935.4|1554
1651850860000|2022-05-06 15:27:40|935.7|935.3|936|935.5|936.2|935.8|935.7|935.3|2938
1651850870000|2022-05-06 15:27:50|936.1|935.8|935.7|935.4|936.1|935.8|935.7|935.4|2274
1651850880000|2022-05-06 15:28:00|935.8|935.5|935.4|935|935.8|935.5|935.4|935|7323
1651850890000|2022-05-06 15:28:10|935.2|934.9|935.6|935.2|935.6|935.2|935.2|934.9|1825
1651850900000|2022-05-06 15:28:20|935.7|935.3|936|935.7|936.2|935.7|935.7|935.3|1662
1651850910000|2022-05-06 15:28:30|935.9|935.6|935.9|935.6|936.1|935.7|935.9|935.5|893
1651850920000|2022-05-06 15:28:40|936|935.7|936.5|936.1|936.5|936.1|935.9|935.5|2411
1651850930000|2022-05-06 15:28:50|936.6|935.9|936.3|935.9|936.6|936|936.2|935.9|1968
1651850940000|2022-05-06 15:29:00|936.2|935.8|936.1|935.8|936.3|935.9|936|935.6|2955
1651850950000|2022-05-06 15:29:10|936|935.6|935.9|935.5|936.1|935.7|935.9|935.5|0
1651850960000|2022-05-06 15:29:20|936|935.6|935.7|935.3|936|935.6|935.6|935.2|3198
1651850970000|2022-05-06 15:29:30|935.6|935.2|934.8|934.4|935.6|935.2|934.7|934.3|3860
1651850980000|2022-05-06 15:29:40|934.7|934.5|935.2|934.8|935.2|934.8|934.7|934.4|399
1651850990000|2022-05-06 15:29:50|935.4|935|935.1|934.6|935.4|935.1|935.1|934.6|1072
1652079610000|2022-05-09 07:00:10|922.6|921.3|922|920.9|923|921.6|921.8|920.7|2180
1652079620000|2022-05-09 07:00:20|921.9|920.8|921|920.2|921.9|921|920.8|920.1|10113
1652079630000|2022-05-09 07:00:30|920.9|920.1|922.2|921.5|922.4|921.5|918.5|917.4|87944
1652079640000|2022-05-09 07:00:40|922.1|921.4|923.8|923.1|923.8|923.1|921.9|921.1|9835
1652079650000|2022-05-09 07:00:50|924.1|923.2|924.9|924.5|924.9|924.5|924.1|923.2|0
1652079660000|2022-05-09 07:01:00|924.8|924.2|924.9|923.8|924.9|924.2|924.5|923.3|474
1652079670000|2022-05-09 07:01:10|924.8|923.7|924.9|924.2|924.9|924.2|924.7|923.7|94
1652079680000|2022-05-09 07:01:20|925|924.3|924.9|924.2|925|924.9|924.6|923.8|8019
1652079690000|2022-05-09 07:01:30|925|924.3|925|924.2|925|924.3|924.9|924.1|0
1652079700000|2022-05-09 07:01:40|924.9|924.3|925.6|924.5|928|927.2|924.9|924.1|10909
1652079710000|2022-05-09 07:01:50|925.7|924.9|926.9|925.9|927.9|927.1|925.6|924.9|9251
1652079720000|2022-05-09 07:02:00|926.8|925.8|925.5|924.6|927|926.3|925|924.1|7622
1652079730000|2022-05-09 07:02:10|925.6|924.7|926.5|925.7|927|926.2|925.6|924.7|11427
1652079740000|2022-05-09 07:02:20|926.6|925.8|925.9|925|927.9|927.2|925.7|924.9|9435
1652079750000|2022-05-09 07:02:30|926|925.1|925.9|925|926.3|925.1|925.8|925|0
1652079760000|2022-05-09 07:02:40|926|925.1|926.6|925.6|926.6|925.6|926|925|0
1652079770000|2022-05-09 07:02:50|926.7|925.7|926|925.1|926.8|925.9|925.9|925|540
1652079780000|2022-05-09 07:03:00|925.9|925.2|926.5|925.6|927|926.2|923.3|922.3|16412
1652079790000|2022-05-09 07:03:10|926.4|925.5|926.6|925.8|926.7|925.8|924.9|924|2475
1652079800000|2022-05-09 07:03:20|926.5|925.7|926|925.1|926.5|925.7|925.3|924.5|3709
1652079810000|2022-05-09 07:03:30|926.1|925.2|926.3|925.1|927|926.5|926.1|925.1|1702
1652079820000|2022-05-09 07:03:40|926.2|925.2|925.9|924.9|926.2|925.2|924.8|924|2620
1652079830000|2022-05-09 07:03:50|925.8|924.8|926.2|925.2|927|926.3|925|924.1|3229
1652079840000|2022-05-09 07:04:00|926|925.3|925.3|924.4|926|925.5|924.8|924.1|3554
1652079850000|2022-05-09 07:04:10|925.2|924.3|925|924.1|925.8|924.8|924.6|923.8|1850
1652079860000|2022-05-09 07:04:20|924.9|924.2|925.4|924.6|925.4|924.8|924.9|923.9|0
1652079870000|2022-05-09 07:04:30|925.3|924.5|925.4|924.8|925.7|924.8|924.2|923.1|1559
1652079880000|2022-05-09 07:04:40|925.3|924.7|925.1|924.5|925.9|925.1|924.2|923.2|2076
1652079890000|2022-05-09 07:04:50|925.2|924.6|925.3|924.5|926.4|925.6|925.2|924.5|720
1652079900000|2022-05-09 07:05:00|925.4|924.6|925.6|925|925.9|925.3|924.7|923.8|5496
1652079910000|2022-05-09 07:05:10|925.5|924.9|924.9|924.3|925.6|925.1|924.7|924.1|8474
1652079920000|2022-05-09 07:05:20|924.8|924.2|925.6|924.9|925.6|925.1|924.8|924.2|8885
1652079930000|2022-05-09 07:05:30|925.7|925|925.9|925.3|926.4|925.8|925.7|925|2700
1652079940000|2022-05-09 07:05:40|926.1|925.4|925.4|924.7|926.9|926.1|925.4|924.7|7847
1652079950000|2022-05-09 07:05:50|925.3|924.8|924.4|923.7|925.7|925.1|924.2|923.2|2734
1652079960000|2022-05-09 07:06:00|924.5|923.8|923.4|922.7|924.8|924.2|923|922.1|2740
1652079970000|2022-05-09 07:06:10|923.5|922.8|924.9|924.1|924.9|924.4|923.5|922.7|597
1652079980000|2022-05-09 07:06:20|925|924.2|924.5|923.9|925.3|924.8|924.2|923.9|24415
1652079990000|2022-05-09 07:06:30|924.6|924|924.8|924.2|924.9|924.2|924.4|923.9|800
1652080000000|2022-05-09 07:06:40|924.7|924.1|924.1|923.5|924.7|924.2|923.9|923|2050
1652080010000|2022-05-09 07:06:50|923.9|923.4|924.1|923.4|924.1|923.5|923.1|922.4|7688
1652080020000|2022-05-09 07:07:00|924|923.3|924|923.5|924.1|923.7|923.6|923.2|2900
1652080030000|2022-05-09 07:07:10|924.1|923.4|923|922.4|924.1|923.6|923|922.4|1299
1652080040000|2022-05-09 07:07:20|923.1|922.5|925|924.5|925.2|924.8|923.1|922.5|2533
1652080050000|2022-05-09 07:07:30|925.2|924.4|924.8|924.2|925.6|925|924.8|924.2|1660
1652080060000|2022-05-09 07:07:40|924.7|924.1|925|924.3|925.6|925|924.6|923.9|2475
1652080070000|2022-05-09 07:07:50|925.1|924.4|925.3|924.8|926.1|925.5|925.1|924.4|2931
1652080080000|2022-05-09 07:08:00|925.5|924.9|926.1|925.5|926.3|925.8|925.1|924.7|2417
1652080090000|2022-05-09 07:08:10|926.3|925.6|926.2|925.7|926.4|925.8|925.9|925.5|0
1652080100000|2022-05-09 07:08:20|926.1|925.6|926.7|926.1|927|926.4|925.8|925.6|1230
1652080110000|2022-05-09 07:08:30|926.6|926|925.7|925.2|926.8|926.4|925.7|925.1|16552
1652080120000|2022-05-09 07:08:40|925.6|925.1|926.5|925.8|926.5|925.9|925.3|924.6|5009
1652080130000|2022-05-09 07:08:50|926.4|925.7|925.1|924.5|926.4|925.7|924.8|924.3|6355
1652080140000|2022-05-09 07:09:00|925|924.4|925|924.5|925.1|924.5|924.2|923.6|11803
1652080150000|2022-05-09 07:09:10|925.2|924.6|925.9|925.3|925.9|925.5|925|924.4|5815
1652080160000|2022-05-09 07:09:20|926|925.4|926.4|925.8|926.8|926.3|926|925.3|8438
1652080170000|2022-05-09 07:09:30|926.3|925.9|926.6|926.1|926.6|926.2|925.8|925.2|650
1652080180000|2022-05-09 07:09:40|926.5|925.9|926.6|926.2|927.2|926.5|926.2|925.6|9733
1652080190000|2022-05-09 07:09:50|926.5|926|926.9|926.3|927.1|926.7|925.8|925.3|10310
1652080200000|2022-05-09 07:10:00|926.8|926.2|927.1|926.7|927.5|926.9|926.2|925.7|9419
1652080210000|2022-05-09 07:10:10|927|926.6|926.9|926.4|927|926.6|926.2|925.7|1644
1652080220000|2022-05-09 07:10:20|927|926.5|928.7|928.2|929.4|928.7|926.7|926.2|17592
1652080230000|2022-05-09 07:10:30|928.8|928.3|930.3|929.6|930.6|930.2|928.8|928.3|9575
1652080240000|2022-05-09 07:10:40|930.4|929.7|930.4|929.8|931.5|930.8|930|929.6|7983
1652080250000|2022-05-09 07:10:50|930.3|929.7|930.3|929.7|931.1|930.5|929.9|929.5|2903
1652080260000|2022-05-09 07:11:00|930.2|929.8|930.5|930|931|930.3|929.8|929.5|5216
1652080270000|2022-05-09 07:11:10|930.4|929.8|930|929.5|930.7|930.1|929.9|929.5|0
1652080280000|2022-05-09 07:11:20|929.9|929.6|930.8|930.2|930.8|930.2|929.7|929.5|5988
1652080290000|2022-05-09 07:11:30|930.7|930.1|929.4|929|930.7|930.1|929.3|929|156
1652080300000|2022-05-09 07:11:40|929.5|929.1|929.1|928.6|929.8|929.2|929.1|928.6|5980
1652080310000|2022-05-09 07:11:50|929|928.5|929.3|928.8|929.3|928.8|928.5|928|1000
1652080320000|2022-05-09 07:12:00|929.4|928.9|929|928.4|930.4|929.9|929|928.4|896
1652080330000|2022-05-09 07:12:10|928.9|928.3|929|928.4|929.2|928.6|928.6|928|502
1652080340000|2022-05-09 07:12:20|929.1|928.5|928.7|928.1|929.9|929.3|928.4|927.9|3413
1652080350000|2022-05-09 07:12:30|928.8|928.2|928.8|928|929|928.5|928.5|928|1928
1652080360000|2022-05-09 07:12:40|928.6|928.1|929.7|929.2|929.8|929.2|928.6|928.1|2785
1652080370000|2022-05-09 07:12:50|929.8|929.3|930|929.5|930.5|929.8|929.8|929.3|2561
1652080380000|2022-05-09 07:13:00|930.1|929.6|929.8|929.2|930.5|929.9|929.8|929.2|6129
1652080390000|2022-05-09 07:13:10|929.7|929.1|930.7|930.2|932.4|931.7|929.7|929.1|6549
1652080400000|2022-05-09 07:13:20|930.6|930.1|931.2|930.4|931.2|930.7|930.3|929.7|0
1652080410000|2022-05-09 07:13:30|931.1|930.5|930.1|929.5|931.3|930.6|930|929.3|3276
1652080420000|2022-05-09 07:13:40|930.2|929.7|929.9|929.3|930.5|929.8|929.1|928.6|1318
1652080430000|2022-05-09 07:13:50|929.8|929.2|929.5|928.9|930.1|929.5|929.4|928.9|0
1652080440000|2022-05-09 07:14:00|929.4|929|929.7|929.1|930|929.4|929.1|928.5|2730
1652080450000|2022-05-09 07:14:10|929.8|929.2|931.6|931.1|931.8|931.2|929.8|929.1|2701
1652080460000|2022-05-09 07:14:20|931.7|931.2|931.4|930.6|931.7|931.2|931.4|930.6|2242
1652080470000|2022-05-09 07:14:30|931.3|930.7|931.2|930.7|931.7|931.1|931.1|930.5|108
1652080480000|2022-05-09 07:14:40|931.1|930.6|930.7|930.3|931.1|930.6|930.4|929.7|514
1652080490000|2022-05-09 07:14:50|930.9|930.2|930.7|930.1|931|930.5|930.5|930.1|353
1652080500000|2022-05-09 07:15:00|930.6|930.2|930.8|930.4|930.8|930.5|930.4|930|2456
1652080510000|2022-05-09 07:15:10|930.9|930.5|931.3|930.7|931.3|930.7|930.5|930|5650
1652080520000|2022-05-09 07:15:20|931.2|930.6|931|930.4|931.6|931.2|930.9|930.4|2246
1652080530000|2022-05-09 07:15:30|930.9|930.3|930.4|929.9|931.2|930.6|930.3|929.8|939
1652080540000|2022-05-09 07:15:40|930.5|930|929.9|929.4|930.7|930.3|929.7|929|1566
1652080550000|2022-05-09 07:15:50|929.8|929.3|929.3|928.9|930.1|929.5|929.3|928.9|2512
1652080560000|2022-05-09 07:16:00|929.2|928.8|929.7|929.2|930.1|929.5|929.2|928.8|1336
1652080570000|2022-05-09 07:16:10|929.6|929.1|928.8|928.2|929.7|929.2|928.5|928|2067
1652080580000|2022-05-09 07:16:20|928.7|928.1|928.4|927.9|929.1|928.5|928.3|927.9|1189
1652080590000|2022-05-09 07:16:30|928.5|928|928|927.7|929|928.3|927.8|927.3|1444
1652080600000|2022-05-09 07:16:40|928.3|927.6|927.5|927|928.4|927.7|927.2|926.8|3756
1652080610000|2022-05-09 07:16:50|927.6|927.1|928.2|927.6|928.2|927.6|927.1|926.8|1821
1652080620000|2022-05-09 07:17:00|928.1|927.5|927.1|926.6|928.3|927.8|926.9|926.5|22173
1652080630000|2022-05-09 07:17:10|927|926.5|927|926.7|927.4|926.8|926.7|926.2|5228
1652080640000|2022-05-09 07:17:20|927.1|926.8|927.1|926.6|927.3|926.8|926.9|926.4|552
1652080650000|2022-05-09 07:17:30|927.2|926.7|927.7|927.2|927.8|927.2|927.1|926.6|1771
1652080660000|2022-05-09 07:17:40|927.8|927.1|929|928.6|929.4|929|927.5|927.1|565
1652080670000|2022-05-09 07:17:50|928.9|928.4|928.8|928.3|929.4|929|928.1|927.6|1876
1652080680000|2022-05-09 07:18:00|928.7|928.2|928.5|928|929.3|928.9|928.2|927.6|3030
1652080690000|2022-05-09 07:18:10|928.4|927.7|927.8|927.3|928.7|928.3|927.7|927|7380
1652080700000|2022-05-09 07:18:20|927.7|927.2|927.3|927|927.8|927.4|927.3|926.7|283
1652080710000|2022-05-09 07:18:30|927.4|926.9|927.3|926.9|927.6|927.2|927.1|926.5|270
1652080720000|2022-05-09 07:18:40|927.4|927|927.8|927.3|928|927.5|927.4|926.9|1405
1652080730000|2022-05-09 07:18:50|927.9|927.4|927.5|927.1|927.9|927.4|927.5|927|0
1652080740000|2022-05-09 07:19:00|927.4|927|928.2|927.7|928.3|927.8|927.4|927|1706
1652080750000|2022-05-09 07:19:10|928.1|927.6|927.5|927.1|928.2|927.8|927.5|926.9|756
1652080760000|2022-05-09 07:19:20|927.6|927.2|928|927.6|928|927.7|927.2|926.8|806
1652080770000|2022-05-09 07:19:30|928.1|927.7|927.5|927|928.4|927.8|927|926.5|1134
1652080780000|2022-05-09 07:19:40|927.4|926.9|926.8|926.3|927.6|927.2|926.8|926.3|0
1652080790000|2022-05-09 07:19:50|926.9|926.4|927.1|926.5|927.4|927|926.7|926.3|3071
1652080800000|2022-05-09 07:20:00|927|926.4|927|926.4|927.7|927.3|926.8|926.3|1114
1652080810000|2022-05-09 07:20:10|927.1|926.5|927|926.4|927.4|927|927|926.4|949
1652080820000|2022-05-09 07:20:20|926.9|926.5|926.7|926.3|927|926.5|926.7|926.2|758
1652080830000|2022-05-09 07:20:30|926.9|926.4|927|926.6|927|926.7|926.8|926.3|540
1652080840000|2022-05-09 07:20:40|927.1|926.7|926.5|926|927.2|926.9|926|925.7|6434
1652080850000|2022-05-09 07:20:50|926.4|926.1|926.2|925.9|926.8|926.3|926.1|925.8|2072
1652080860000|2022-05-09 07:21:00|926.3|926|925.3|924.9|926.6|926.3|925.2|924.6|5833
1652080870000|2022-05-09 07:21:10|925.4|925|925.1|924.7|925.5|925.2|925|924.5|308
1652080880000|2022-05-09 07:21:20|925.2|924.5|924.5|924.1|925.2|924.5|924.4|923.9|416
1652080890000|2022-05-09 07:21:30|924.6|924.2|924|923.6|924.7|924.3|923.9|923.4|4178
1652080900000|2022-05-09 07:21:40|923.9|923.5|923.5|923.1|924.1|923.7|923.5|923|3235
1652080910000|2022-05-09 07:21:50|923.7|923.2|924.5|924.1|924.6|924.2|923.7|923.2|3563
1652080920000|2022-05-09 07:22:00|924.4|924|924.7|924.3|924.8|924.3|924.2|923.6|752
1652080930000|2022-05-09 07:22:10|924.8|924.4|925.5|925|925.6|925.2|924.8|924.3|8735
1652080940000|2022-05-09 07:22:20|925.6|925.1|925.9|925.6|926.3|925.9|925.6|925.1|2459
1652080950000|2022-05-09 07:22:30|926|925.5|925.6|925.4|926.1|925.8|925.6|925|427
1652080960000|2022-05-09 07:22:40|925.9|925.3|926.1|925.5|926.1|925.6|925.3|924.7|1330
1652080970000|2022-05-09 07:22:50|926|925.4|925.5|924.9|926.1|925.5|925.2|924.7|394
1652080980000|2022-05-09 07:23:00|925.4|925|924.8|924.4|925.6|925|924.5|923.8|3319
1652080990000|2022-05-09 07:23:10|925|924.6|925.4|924.9|925.6|925|924.9|924.3|1373
1652081000000|2022-05-09 07:23:20|925.5|925|925.6|925.1|926.2|925.7|925.5|925|1168
1652081010000|2022-05-09 07:23:30|925.7|925|926|925.4|926.4|925.8|925.7|925|24
1652081020000|2022-05-09 07:23:40|925.9|925.3|925.1|924.5|925.9|925.4|924.8|924.2|5559
1652081030000|2022-05-09 07:23:50|925.2|924.6|925.4|924.8|925.6|925.1|924.9|924.3|26
1652081040000|2022-05-09 07:24:00|925.5|924.9|925.5|924.9|925.9|925.4|925.2|924.5|175
1652081050000|2022-05-09 07:24:10|925.4|924.8|925.1|924.8|925.4|924.9|925.1|924.5|1098
1652081060000|2022-05-09 07:24:20|925.4|924.9|925.3|924.8|925.6|925.2|924.9|924.5|2061
1652081070000|2022-05-09 07:24:30|925.4|924.7|925.2|924.7|925.8|925.3|925.2|924.7|0
1652081080000|2022-05-09 07:24:40|925.1|924.8|925.3|924.8|925.4|924.9|924.8|924.5|853
1652081090000|2022-05-09 07:24:50|925.4|924.9|926|925.5|926.1|925.6|925.2|924.6|0
1652081100000|2022-05-09 07:25:00|926.2|925.6|926|925.5|926.5|926|925.5|924.9|0
1652081110000|2022-05-09 07:25:10|926.1|925.6|926.8|926.4|927.1|926.6|926|925.5|0
1652081120000|2022-05-09 07:25:20|927|926.5|926.7|926.1|927.1|926.6|926.5|926|1693
1652081130000|2022-05-09 07:25:30|926.6|926|927.3|926.8|927.3|926.8|926.5|926|572
1652081140000|2022-05-09 07:25:40|927.4|926.9|927.6|927.2|927.9|927.5|927.4|926.8|1350
1652081150000|2022-05-09 07:25:50|927.7|927.3|928|927.5|928.4|927.8|927.7|927.3|0
1652081160000|2022-05-09 07:26:00|928.1|927.6|927.8|927.3|928.3|927.7|927.5|927.1|499
1652081170000|2022-05-09 07:26:10|927.7|927.2|928|927.6|928.1|927.7|927.2|926.7|440
1652081180000|2022-05-09 07:26:20|928.1|927.7|929|928.6|929.1|928.7|927.7|927.3|9966
1652081190000|2022-05-09 07:26:30|929.1|928.7|929.9|929.4|930.6|930.2|929.1|928.7|11445
1652081200000|2022-05-09 07:26:40|929.8|929.5|930.1|929.7|930.2|929.8|929|928.4|2276
1652081210000|2022-05-09 07:26:50|930.2|929.6|930|929.4|930.8|930.2|929.8|929.3|1838
1652081220000|2022-05-09 07:27:00|929.9|929.5|930.5|930|930.8|930.4|929.8|929.2|4734
1652081230000|2022-05-09 07:27:10|930.4|929.9|929.8|929.4|930.4|929.9|929.3|929|1013
1652081240000|2022-05-09 07:27:20|929.7|929.2|929.7|929.2|929.9|929.4|929.2|928.8|1345
1652081250000|2022-05-09 07:27:30|929.8|929.3|929.9|929.5|930.3|929.8|929.6|929.1|695
1652081260000|2022-05-09 07:27:40|930|929.4|930.5|930|930.7|930|929.7|929.3|2230
1652081270000|2022-05-09 07:27:50|930.6|930.1|930.6|930.1|931.1|930.7|930.3|929.9|957
1652081280000|2022-05-09 07:28:00|930.5|930.2|929.8|929.3|930.8|930.2|929.7|929.2|1076
1652081290000|2022-05-09 07:28:10|929.7|929.2|930.2|929.7|930.3|929.9|929.6|929.2|0
1652081300000|2022-05-09 07:28:20|930.3|929.8|929|928.5|930.3|930|929|928.5|1909
1652081310000|2022-05-09 07:28:30|928.9|928.4|928.9|928.3|929|928.6|928.3|927.7|833
1652081320000|2022-05-09 07:28:40|929|928.4|929.1|928.6|929.2|928.7|928.9|928.3|0
1652081330000|2022-05-09 07:28:50|929.2|928.7|928.9|928.4|929.5|929.1|928.9|928.4|499
1652081340000|2022-05-09 07:29:00|929|928.5|929.1|928.5|929.2|928.8|929|928.4|0
1652081350000|2022-05-09 07:29:10|929|928.6|929|928.5|929.2|928.8|928.9|928.5|18
1652081360000|2022-05-09 07:29:20|929.1|928.6|929.7|929.2|929.8|929.4|929.1|928.6|700
1652081370000|2022-05-09 07:29:30|929.6|929.1|929.8|929.3|930.1|929.7|929.2|928.7|129
1652081380000|2022-05-09 07:29:40|929.7|929.2|930.3|929.8|930.4|929.8|929.6|929.1|0
1652081390000|2022-05-09 07:29:50|930.4|929.9|930|929.5|930.4|929.9|929.7|929.2|143
1652081400000|2022-05-09 07:30:00|929.9|929.6|928.6|928.2|930|929.6|928.4|927.9|5799
1652081410000|2022-05-09 07:30:10|928.7|928.3|928.6|928.2|928.9|928.6|928.3|927.9|955
1652081420000|2022-05-09 07:30:20|928.7|928.3|929.3|928.9|929.5|929.2|928.7|928.3|872
1652081430000|2022-05-09 07:30:30|929.2|928.8|927.9|927.5|929.2|928.8|927.7|927.3|2535
1652081440000|2022-05-09 07:30:40|927.8|927.4|927.9|927.5|928.6|928.2|927.5|927|11006
1652081450000|2022-05-09 07:30:50|927.8|927.4|927.6|927.2|928.2|927.8|927.1|926.6|1245
1652081460000|2022-05-09 07:31:00|927.5|927.1|927.7|927.4|927.9|927.5|927.2|926.9|164
1652081470000|2022-05-09 07:31:10|927.6|927.3|927.6|927.2|928.3|927.9|927.5|927.1|306
1652081480000|2022-05-09 07:31:20|927.7|927.3|928.9|928.5|929|928.7|927.7|927.3|566
1652081490000|2022-05-09 07:31:30|928.8|928.4|929.2|928.9|929.2|928.9|928.3|927.9|2975
1652081500000|2022-05-09 07:31:40|929.3|929|929.1|928.7|929.4|929|928.9|928.6|782
1652081510000|2022-05-09 07:31:50|929|928.6|929.4|929|930|929.8|929|928.6|1551
1652081520000|2022-05-09 07:32:00|929.3|928.9|930.9|930.5|931.1|930.8|929.3|928.9|1030
1652081530000|2022-05-09 07:32:10|931|930.6|931.4|930.9|931.6|931.2|930.9|930.6|3803
1652081540000|2022-05-09 07:32:20|931.3|930.8|930.5|930.1|931.4|931|930|929.6|522
1652081550000|2022-05-09 07:32:30|930.6|930.2|931|930.6|931|930.6|930.4|930|0
1652081560000|2022-05-09 07:32:40|931.1|930.7|931.3|930.9|931.6|931.2|931|930.6|150
1652081570000|2022-05-09 07:32:50|931.4|931|932.2|931.8|932.4|932|931.4|931|12594
1652081580000|2022-05-09 07:33:00|932.3|931.9|932.9|932.5|933.1|932.6|932.1|931.7|29977
1652081590000|2022-05-09 07:33:10|932.8|932.4|932.4|931.8|932.8|932.4|932|931.6|3878
1652081600000|2022-05-09 07:33:20|932.3|931.9|931.7|931.3|932.6|932.3|931.7|931.3|4922
1652081610000|2022-05-09 07:33:30|931.6|931.1|930.8|930.4|931.6|931.2|930.7|930.3|2387
1652081620000|2022-05-09 07:33:40|930.7|930.3|930.8|930.4|930.8|930.4|930.5|930.3|0
1652081630000|2022-05-09 07:33:50|930.9|930.5|931|930.7|931.5|931.3|930.9|930.5|6859
1652081640000|2022-05-09 07:34:00|931.1|930.8|931.7|931.4|931.8|931.4|931.1|930.8|930
1652081650000|2022-05-09 07:34:10|931.8|931.8|931.4|931|932.1|931.8|931|930.8|10156
1652081660000|2022-05-09 07:34:20|931.5|931.1|931.2|930.9|931.6|931.5|931.2|930.8|3361
1652081670000|2022-05-09 07:34:30|931.4|931|931.6|931.2|931.6|931.2|931.2|930.8|431
1652081680000|2022-05-09 07:34:40|931.7|931.3|930.9|930.6|932|931.7|930.8|930.5|2473
1652081690000|2022-05-09 07:34:50|930.8|930.5|931.4|931|931.5|931.2|930.8|930.4|1695
1652081700000|2022-05-09 07:35:00|931.5|931.1|931|930.7|931.9|931.5|931|930.7|2789
1652081710000|2022-05-09 07:35:10|930.9|930.6|931.3|930.9|931.3|930.9|930.9|930.6|200
1652081720000|2022-05-09 07:35:20|931.4|931|931.9|931.4|931.9|931.5|931|930.7|3903
1652081730000|2022-05-09 07:35:30|932|931.5|931.9|931.5|932.1|931.7|931.7|931.4|1820
1652081740000|2022-05-09 07:35:40|932|931.6|932|931.6|932.3|932|932|931.6|1801
1652081750000|2022-05-09 07:35:50|931.9|931.5|931.6|931.2|932|931.6|931.5|931.2|4149
1652081760000|2022-05-09 07:36:00|931.7|931.3|931.3|930.9|931.8|931.5|931.2|930.8|1300
1652081770000|2022-05-09 07:36:10|931.2|930.8|930.5|930.1|931.2|930.8|930.5|930.1|537
1652081780000|2022-05-09 07:36:20|930.4|930|930.1|929.7|930.4|930|929.8|929.5|10645
1652081790000|2022-05-09 07:36:30|930.2|929.8|930.3|930|930.7|930.3|930.2|929.8|0
1652081800000|2022-05-09 07:36:40|930.4|929.9|930|929.6|930.4|930|929.6|929.1|573
1652081810000|2022-05-09 07:36:50|930.1|929.7|929.8|929.5|930.2|929.7|929.8|929.5|0
1652081820000|2022-05-09 07:37:00|929.7|929.3|929.1|928.8|929.7|929.3|928.9|928.5|963
1652081830000|2022-05-09 07:37:10|929|928.7|929.1|928.7|929.1|928.7|928.7|928.3|300
1652081840000|2022-05-09 07:37:20|929|928.6|929.4|929.1|929.6|929.3|928.9|928.6|3203
1652081850000|2022-05-09 07:37:30|929.3|929|929.5|929.1|929.5|929.1|929|928.7|519
1652081860000|2022-05-09 07:37:40|929.4|929|929.9|929.6|930|929.8|929.4|929|1382
1652081870000|2022-05-09 07:37:50|929.8|929.5|930|929.6|930.2|929.9|929.8|929.4|352
1652081880000|2022-05-09 07:38:00|930.1|929.5|929.8|929.5|930.1|929.5|929.6|929.3|7
1652081890000|2022-05-09 07:38:10|929.9|929.6|930.1|929.8|930.2|929.9|929.8|929.4|0
1652081900000|2022-05-09 07:38:20|930|929.7|929.7|929.3|930.3|930|929.7|929.3|1915
1652081910000|2022-05-09 07:38:30|929.8|929.4|930.1|929.7|930.2|929.9|929.7|929.3|50
1652081920000|2022-05-09 07:38:40|930.2|929.8|930.1|929.7|930.2|929.9|930|929.7|150
1652081930000|2022-05-09 07:38:50|930|929.8|929.7|929.3|930.1|929.8|929.6|929.2|444
1652081940000|2022-05-09 07:39:00|929.6|929.4|929.3|929|929.6|929.4|929.1|928.7|3615
1652081950000|2022-05-09 07:39:10|929.2|928.9|929.3|929|929.5|929.2|929.2|928.8|831
1652081960000|2022-05-09 07:39:20|929.4|929.1|929.7|929.3|929.7|929.4|929.4|929.1|0
1652081970000|2022-05-09 07:39:30|929.8|929.4|929.7|929.3|929.8|929.4|929.5|929.2|0
1652081980000|2022-05-09 07:39:40|929.8|929.4|930.2|929.8|930.2|929.9|929.8|929.4|245
1652081990000|2022-05-09 07:39:50|930.1|929.7|930.5|930.2|930.5|930.2|930|929.7|830
1652082000000|2022-05-09 07:40:00|930.6|930.1|930.6|930.2|930.7|930.4|930.3|930|1458
1652082010000|2022-05-09 07:40:10|930.5|930.1|930.2|929.8|930.5|930.1|930.1|929.7|1799
1652082020000|2022-05-09 07:40:20|930.3|929.9|930.3|930|930.3|930|930|929.8|2703
1652082030000|2022-05-09 07:40:30|930.4|930.1|931|930.6|931.2|930.9|930.4|930|1166
1652082040000|2022-05-09 07:40:40|930.9|930.5|930.6|930.2|930.9|930.5|930.3|929.9|0
1652082050000|2022-05-09 07:40:50|930.7|930.3|930.8|930.4|930.8|930.5|930.7|930.3|835
1652082060000|2022-05-09 07:41:00|930.7|930.3|930.5|930.1|931.2|930.8|930.5|930.1|8741
1652082070000|2022-05-09 07:41:10|930.4|930.2|930.3|929.9|930.6|930.4|930.3|929.9|1383
1652082080000|2022-05-09 07:41:20|930.2|929.8|929.8|929.5|930.3|929.8|929.8|929.4|1899
1652082090000|2022-05-09 07:41:30|929.9|929.4|929.4|929|929.9|929.4|929.3|929|0
1652082100000|2022-05-09 07:41:40|929.3|929.1|928.7|928.4|929.9|929.5|928.7|928.4|3136
1652082110000|2022-05-09 07:41:50|928.8|928.5|928.1|927.7|929|928.6|928.1|927.7|2759
1652082120000|2022-05-09 07:42:00|928|927.6|927.8|927.5|928.2|928|927.8|927.5|1108
1652082130000|2022-05-09 07:42:10|927.7|927.6|928.1|927.7|928.3|928.1|927.7|927.5|5052
1652082140000|2022-05-09 07:42:20|928|927.6|927.9|927.5|928.3|927.9|927.8|927.5|561
1652082150000|2022-05-09 07:42:30|927.8|927.4|926.8|926.4|927.9|927.4|926.8|926.4|6903
1652082160000|2022-05-09 07:42:40|926.7|926.6|926.4|926.1|926.7|926.6|926.4|926|665
1652082170000|2022-05-09 07:42:50|926.3|926.2|926.7|926.4|926.7|926.5|926.3|926.2|213
1652082180000|2022-05-09 07:43:00|926.8|926.5|926.7|926.4|927|926.6|926.7|926.4|250
1652082190000|2022-05-09 07:43:10|926.8|926.2|926.2|926|926.8|926.2|926.2|925.9|260
1652082200000|2022-05-09 07:43:20|926.4|926.1|926.6|926.2|926.8|926.3|926.4|926.1|87
1652082210000|2022-05-09 07:43:30|926.7|926.3|926.7|926.4|926.9|926.6|926.6|926.2|0
1652082220000|2022-05-09 07:43:40|926.8|926.3|926.6|926.3|926.8|926.4|926.4|926.2|0
1652082230000|2022-05-09 07:43:50|926.7|926.2|926.8|926.4|926.8|926.5|926.6|926.2|0
1652082240000|2022-05-09 07:44:00|926.7|926.3|926.8|926.4|926.8|926.5|926.6|926.2|659
1652082250000|2022-05-09 07:44:10|926.9|926.5|927.3|926.9|927.7|927.3|926.9|926.5|2594
1652082260000|2022-05-09 07:44:20|927.2|926.8|927.1|926.7|927.3|926.8|927|926.7|0
1652082270000|2022-05-09 07:44:30|927.2|926.8|927.6|927.2|927.7|927.3|927.2|926.8|0
1652082280000|2022-05-09 07:44:40|927.5|927.1|927.3|927|927.5|927.1|927.3|926.9|270
1652082290000|2022-05-09 07:44:50|927.2|926.9|927.1|926.7|927.3|926.9|926.7|926.3|1090
1652082300000|2022-05-09 07:45:00|927|926.6|927.6|927.2|927.8|927.4|926.9|926.5|590
1652082310000|2022-05-09 07:45:10|927.5|927.1|926.9|926.5|927.5|927.1|926.8|926.4|2732
1652082320000|2022-05-09 07:45:20|927|926.6|926.6|926.3|927|926.7|926.5|926.2|0
1652082330000|2022-05-09 07:45:30|926.5|926.2|926.3|925.9|926.6|926.3|926.2|925.7|482
1652082340000|2022-05-09 07:45:40|926.2|925.8|926.4|926.1|926.4|926.1|926.2|925.8|0
1652082350000|2022-05-09 07:45:50|926.5|926.2|926.9|926.5|927|926.7|926.4|926|686
1652082360000|2022-05-09 07:46:00|927|926.6|926.7|926.2|927.1|926.8|926.7|926.2|0
1652082370000|2022-05-09 07:46:10|926.6|926.1|926.5|926.1|927|926.6|926.5|926.1|1488
1652082380000|2022-05-09 07:46:20|926.6|926.2|927.3|926.9|927.5|927.2|926.6|926.2|683
1652082390000|2022-05-09 07:46:30|927.2|926.8|927.6|927.2|927.8|927.5|927.2|926.8|13732
1652082400000|2022-05-09 07:46:40|927.7|927.3|926.8|926.6|927.7|927.4|926.8|926.6|6300
1652082410000|2022-05-09 07:46:50|926.9|926.7|926.8|926.4|927.1|926.7|926.7|926.2|3066
1652082420000|2022-05-09 07:47:00|926.9|926.5|926.6|926.2|927.2|926.9|926.5|926.2|2511
1652082430000|2022-05-09 07:47:10|926.7|926.3|927.2|926.8|927.4|927|926.6|926.2|299
1652082440000|2022-05-09 07:47:20|927.1|926.9|927.3|926.9|927.4|927|927.1|926.7|0
1652082450000|2022-05-09 07:47:30|927.2|926.8|926.8|926.4|927.3|926.9|926.7|926.3|0
1652082460000|2022-05-09 07:47:40|926.7|926.2|926.7|926.3|926.7|926.3|926.5|926.1|1473
1652082470000|2022-05-09 07:47:50|926.8|926.4|926.8|926.4|926.9|926.6|926.7|926.3|0
1652082480000|2022-05-09 07:48:00|926.9|926.5|926.7|926.3|927.4|927|926.7|926.3|400
1652082490000|2022-05-09 07:48:10|926.6|926.2|927.5|927.1|927.5|927.1|926.3|926.1|0
1652082500000|2022-05-09 07:48:20|927.6|927.2|928|927.7|928.1|927.7|927.4|927|0
1652082510000|2022-05-09 07:48:30|928.1|927.8|928.3|927.9|928.3|927.9|927.9|927.6|847
1652082520000|2022-05-09 07:48:40|928.4|928|928.2|927.9|928.5|928.1|928.2|927.8|539
1652082530000|2022-05-09 07:48:50|928.3|928|928.7|928.3|928.8|928.4|928.3|928|1
1652082540000|2022-05-09 07:49:00|928.8|928.4|928.2|927.8|928.9|928.5|928.2|927.8|1213
1652082550000|2022-05-09 07:49:10|928.3|927.9|928.7|928.3|929|928.6|928.3|927.9|1444
1652082560000|2022-05-09 07:49:20|928.8|928.4|928.2|927.8|929.1|928.7|928.2|927.8|5095
1652082570000|2022-05-09 07:49:30|928.3|927.9|927.6|927.2|928.3|927.9|927.6|927.2|972
1652082580000|2022-05-09 07:49:40|927.5|927.1|928|927.6|928|927.6|927.5|927.1|0
1652082590000|2022-05-09 07:49:50|927.9|927.5|928|927.7|928.3|927.9|927.8|927.5|271
1652082600000|2022-05-09 07:50:00|928.1|927.6|928.6|928.2|928.6|928.2|928.1|927.6|0
1652082610000|2022-05-09 07:50:10|928.5|928.1|928.5|928.1|928.9|928.5|928.3|927.9|0
1652082620000|2022-05-09 07:50:20|928.6|928.2|928.5|928.1|928.6|928.2|928.2|927.8|0
1652082630000|2022-05-09 07:50:30|928.4|928|928.6|928.3|928.6|928.4|928.4|928|963
1652082640000|2022-05-09 07:50:40|928.5|928.2|927.9|927.6|928.5|928.2|927.8|927.4|720
1652082650000|2022-05-09 07:50:50|928|927.7|928|927.6|928.1|927.7|927.8|927.6|0
1652082660000|2022-05-09 07:51:00|927.9|927.7|928|927.6|928.4|928|927.9|927.6|265
1652082670000|2022-05-09 07:51:10|927.9|927.5|927.9|927.6|928.1|927.8|927.8|927.4|1234
1652082680000|2022-05-09 07:51:20|927.8|927.5|927.7|927.3|927.8|927.5|927.5|927.1|3000
1652082690000|2022-05-09 07:51:30|927.6|927.4|927.9|927.6|928|927.6|927.5|927.4|1047
1652082700000|2022-05-09 07:51:40|928|927.7|927.4|927.1|928.1|927.7|927.2|927|1616
1652082710000|2022-05-09 07:51:50|927.3|926.9|927.3|927|927.4|927|927|926.7|3309
1652082720000|2022-05-09 07:52:00|927.4|927.1|927.4|927|927.5|927.1|927.2|927|330
1652082730000|2022-05-09 07:52:10|927.5|927.1|927.7|927.4|927.8|927.4|927.5|927.1|358
1652082740000|2022-05-09 07:52:20|927.8|927.5|928|927.6|928|927.8|927.8|927.4|2446
1652082750000|2022-05-09 07:52:30|927.9|927.7|928.1|927.8|928.2|927.9|927.8|927.6|10000
1652082760000|2022-05-09 07:52:40|928.2|927.7|927.5|927.1|928.3|927.9|927.5|927.1|252
1652082770000|2022-05-09 07:52:50|927.4|927|927.2|926.8|927.5|927.1|927|926.6|4011
1652082780000|2022-05-09 07:53:00|927.1|926.7|926.7|926.3|927.1|926.7|926.6|926.3|326
1652082790000|2022-05-09 07:53:10|926.6|926.2|926.2|926|926.8|926.4|926.2|926|499
1652082800000|2022-05-09 07:53:20|926.1|925.9|925.9|925.6|926.2|925.9|925.9|925.5|5574
1652082810000|2022-05-09 07:53:30|925.8|925.5|926.5|926.1|926.5|926.3|925.7|925.4|2129
1652082820000|2022-05-09 07:53:40|926.4|926.2|925.6|925.2|926.6|926.2|925.6|925.2|5560
1652082830000|2022-05-09 07:53:50|925.5|925.1|926|925.7|926|925.8|925.4|925|298
1652082840000|2022-05-09 07:54:00|925.9|925.6|926.1|925.8|926.2|926|925.7|925.3|13301
1652082850000|2022-05-09 07:54:10|926|925.7|925.4|925|926|925.7|925|924.6|3488
1652082860000|2022-05-09 07:54:20|925.5|925.1|925.4|924.9|925.8|925.6|925.2|924.9|6107
1652082870000|2022-05-09 07:54:30|925.3|924.8|924.6|924.2|925.3|925|924.4|924|2566
1652082880000|2022-05-09 07:54:40|924.5|924.1|924.5|924.1|924.6|924.2|924.4|924.1|0
1652082890000|2022-05-09 07:54:50|924.6|924.2|924.4|924.1|924.7|924.4|924.4|924.1|2110
1652082900000|2022-05-09 07:55:00|924.5|924.2|924|923.7|924.7|924.3|924|923.6|472
1652082910000|2022-05-09 07:55:10|924.1|923.8|924.7|924.3|924.7|924.3|923.9|923.7|5761
1652082920000|2022-05-09 07:55:20|924.8|924.4|925.4|925|925.7|925.3|924.8|924.4|1742
1652082930000|2022-05-09 07:55:30|925.3|924.9|925.6|925.2|925.6|925.2|925|924.5|0
1652082940000|2022-05-09 07:55:40|925.7|925.3|925.8|925.4|925.8|925.4|925.6|925.1|0
1652082950000|2022-05-09 07:55:50|925.7|925.3|925.8|925.4|925.8|925.5|925.6|925.2|900
1652082960000|2022-05-09 07:56:00|925.7|925.5|925.1|924.8|925.7|925.7|925.1|924.7|1446
1652082970000|2022-05-09 07:56:10|925|924.7|925.1|924.7|925.1|924.8|925|924.7|0
1652082980000|2022-05-09 07:56:20|925.2|924.8|925.4|925.1|925.5|925.1|925.1|924.7|3077
1652082990000|2022-05-09 07:56:30|925.5|924.9|925.7|925.3|925.8|925.7|925.2|924.9|10195
1652083000000|2022-05-09 07:56:40|925.6|925.1|925.7|925.4|925.8|925.6|925.3|925|2007
1652083010000|2022-05-09 07:56:50|925.8|925.5|925.5|925.2|925.8|925.5|925.5|925.1|1907
1652083020000|2022-05-09 07:57:00|925.6|925.3|925.8|925.4|925.8|925.5|925.6|925.2|2770
1652083030000|2022-05-09 07:57:10|925.7|925.3|926.1|925.7|926.2|925.7|925.3|924.9|7056
1652083040000|2022-05-09 07:57:20|926.2|925.8|926.2|926|926.5|926.2|926.2|925.8|0
1652083050000|2022-05-09 07:57:30|926.1|925.8|926.8|926.4|927.1|926.7|925.9|925.5|7061
1652083060000|2022-05-09 07:57:40|926.7|926.3|925.9|925.5|926.7|926.3|925.9|925.5|15145
1652083070000|2022-05-09 07:57:50|926|925.6|925.8|925.5|926.3|925.9|925.8|925.5|0
1652083080000|2022-05-09 07:58:00|925.9|925.6|926|925.6|926.2|925.8|925.9|925.5|0
1652083090000|2022-05-09 07:58:10|926.1|925.7|926.4|926.2|926.6|926.2|926.1|925.7|424
1652083100000|2022-05-09 07:58:20|926.5|926.1|926.1|925.7|926.5|926.1|926|925.6|129
1652083110000|2022-05-09 07:58:30|926|925.6|926|925.6|926.4|926.1|925.8|925.5|1418
1652083120000|2022-05-09 07:58:40|926.1|925.7|925.6|925.3|926.1|925.7|925.6|925.2|388
1652083130000|2022-05-09 07:58:50|925.5|925.2|924.8|924.5|925.6|925.2|924.7|924.3|5650
1652083140000|2022-05-09 07:59:00|924.7|924.4|924.2|924|924.7|924.4|924.2|924|606
1652083150000|2022-05-09 07:59:10|924.3|923.9|924.7|924.4|924.8|924.6|924|923.9|2264
1652083160000|2022-05-09 07:59:20|924.8|924.3|925.5|925.1|925.6|925.3|924.8|924.3|0
1652083170000|2022-05-09 07:59:30|925.4|925|925.8|925.5|926|925.7|925.2|924.8|820
1652083180000|2022-05-09 07:59:40|925.9|925.6|925.8|925.4|926.7|926.2|925.7|925.3|1296
1652083190000|2022-05-09 07:59:50|925.7|925.2|925.1|924.7|925.7|925.2|925|924.6|652
1652083200000|2022-05-09 08:00:00|925|924.8|924.6|924.2|925.4|925.1|924.4|924|0
1652083210000|2022-05-09 08:00:10|924.7|924.3|924|923.7|924.8|924.4|924|923.7|370
1652083220000|2022-05-09 08:00:20|924.1|923.8|924.2|923.8|924.2|923.9|923.9|923.7|57
1652083230000|2022-05-09 08:00:30|924.1|923.7|923.7|923.4|924.3|923.9|923.7|923.3|521
1652083240000|2022-05-09 08:00:40|923.8|923.5|922.5|922.1|923.9|923.5|922.5|922.1|312421
1652083250000|2022-05-09 08:00:50|922.4|922|923|922.6|923|922.8|921.9|921.5|26986
1652083260000|2022-05-09 08:01:00|922.9|922.7|922.7|922.4|922.9|922.7|922.7|922.3|3982
1652083270000|2022-05-09 08:01:10|922.6|922.3|922.5|922.2|922.6|922.3|922.2|922|3047
1652083280000|2022-05-09 08:01:20|922.4|922.1|922.5|922.3|922.7|922.5|922.4|922.1|3776
1652083290000|2022-05-09 08:01:30|922.4|922.2|922.9|922.5|923|922.8|922.2|922.1|1767
1652083300000|2022-05-09 08:01:40|923|922.6|923|922.6|923.1|922.9|922.9|922.6|0
1652083310000|2022-05-09 08:01:50|923.1|922.7|922.7|922.3|923.1|923|922.7|922.3|3001
1652083320000|2022-05-09 08:02:00|922.8|922.4|923.1|922.8|923.1|922.9|922.8|922.4|5700
1652083330000|2022-05-09 08:02:10|923.2|922.9|922.7|922.5|923.4|923.1|922.7|922.5|1582
1652083340000|2022-05-09 08:02:20|922.8|922.6|922.4|922.1|923|922.7|922.3|922.1|432
1652083350000|2022-05-09 08:02:30|922.5|922.2|922.6|922.2|922.9|922.6|922.5|922.2|1135
1652083360000|2022-05-09 08:02:40|922.5|922.1|922.4|922.1|922.6|922.2|922.3|922.1|524
1652083370000|2022-05-09 08:02:50|922.3|922.2|922.6|922.3|922.6|922.3|922.2|922.1|3251
1652083380000|2022-05-09 08:03:00|922.5|922.2|922.5|922.1|922.5|922.2|922.1|921.9|884
1652083390000|2022-05-09 08:03:10|922.4|922|922.2|921.9|922.4|922|922|921.9|1146
1652083400000|2022-05-09 08:03:20|922.3|922|922.4|922.1|922.5|922.2|922.1|921.9|1375
1652083410000|2022-05-09 08:03:30|922.5|922|922.7|922.4|922.7|922.4|922.3|922|737
1652083420000|2022-05-09 08:03:40|922.6|922.2|922.2|921.8|922.6|922.3|922|921.7|1920
1652083430000|2022-05-09 08:03:50|922.3|921.9|922.3|922|922.5|922.2|922.2|921.9|400
1652083440000|2022-05-09 08:04:00|922.2|921.9|921.9|921.6|922.2|921.9|921.8|921.6|954
1652083450000|2022-05-09 08:04:10|921.8|921.5|921.8|921.6|922.1|921.7|921.7|921.3|0
1652083460000|2022-05-09 08:04:20|921.9|921.7|922.8|922.5|922.9|922.5|921.9|921.6|11571
1652083470000|2022-05-09 08:04:30|922.9|922.6|923.2|922.8|923.2|922.9|922.9|922.6|807
1652083480000|2022-05-09 08:04:40|923.1|922.9|923.8|923.5|924|923.6|923.1|922.8|9877
1652083490000|2022-05-09 08:04:50|923.7|923.4|923.3|923|923.7|923.4|923.1|922.8|1343
1652083500000|2022-05-09 08:05:00|923.2|922.9|923.1|922.8|923.3|923|923.1|922.8|600
1652083510000|2022-05-09 08:05:10|923.2|922.9|923.4|923.1|923.4|923.2|923.2|922.9|0
1652083520000|2022-05-09 08:05:20|923.3|923|922.2|921.8|923.3|923|922|921.7|6573
1652083530000|2022-05-09 08:05:30|922.3|921.9|922.4|922.1|922.4|922.1|921.6|921.4|7389
1652083540000|2022-05-09 08:05:40|922.5|922.2|922.3|922|922.5|922.2|922.1|921.8|1961
1652083550000|2022-05-09 08:05:50|922.4|922.1|922.9|922.6|923.1|922.7|922.3|922|0
1652083560000|2022-05-09 08:06:00|922.8|922.5|922.7|922.4|922.8|922.5|922.4|922.1|429
1652083570000|2022-05-09 08:06:10|922.6|922.3|922.8|922.4|922.8|922.5|922.5|922.2|303
1652083580000|2022-05-09 08:06:20|922.7|922.2|922.5|922.1|922.7|922.3|922.2|922|1415
1652083590000|2022-05-09 08:06:30|922.4|922.2|922.4|922|922.4|922.2|922|921.7|3540
1652083600000|2022-05-09 08:06:40|922.3|921.9|922.2|921.9|922.3|921.9|922.1|921.7|0
1652083610000|2022-05-09 08:06:50|922.1|921.7|921.8|921.5|922.1|921.7|921.8|921.5|704
1652083620000|2022-05-09 08:07:00|921.7|921.4|921.4|921.1|921.7|921.4|921.1|920.7|6111
1652083630000|2022-05-09 08:07:10|921.3|921|921.3|921|921.3|921|921.1|920.9|500
1652083640000|2022-05-09 08:07:20|921.2|920.9|921.5|921.2|921.6|921.3|920.9|920.6|1884
1652083650000|2022-05-09 08:07:30|921.6|921.3|921.8|921.4|922.1|921.8|921.6|921.3|300
1652083660000|2022-05-09 08:07:40|921.9|921.5|921.7|921.3|922|921.7|921.5|921.1|13271
1652083670000|2022-05-09 08:07:50|921.8|921.4|921.8|921.5|922.1|921.8|921.7|921.4|933
1652083680000|2022-05-09 08:08:00|921.9|921.6|921.6|921.2|922|921.7|921.5|921.1|0
1652083690000|2022-05-09 08:08:10|921.7|921.3|922.1|921.8|922.1|921.8|921.7|921.3|0
1652083700000|2022-05-09 08:08:20|922|921.7|922.4|922.1|922.4|922.1|922|921.7|904
1652083710000|2022-05-09 08:08:30|922.5|922|923.2|922.8|923.2|922.9|922.5|922|1521
1652083720000|2022-05-09 08:08:40|923.1|922.9|922.7|922.4|923.2|923|922.7|922.3|290
1652083730000|2022-05-09 08:08:50|922.6|922.3|922.4|922.1|922.7|922.3|922.4|922|478
1652083740000|2022-05-09 08:09:00|922.5|922.2|922.3|922|922.6|922.3|922.1|921.7|1200
1652083750000|2022-05-09 08:09:10|922.4|922.1|922.5|922.1|922.8|922.4|922.4|922.1|436
1652083760000|2022-05-09 08:09:20|922.6|922.2|923|922.8|923|922.8|922.6|922.2|1107
1652083770000|2022-05-09 08:09:30|923.1|922.9|923.2|922.8|923.2|922.9|922.9|922.5|233
1652083780000|2022-05-09 08:09:40|923.1|922.9|923|922.7|923.4|923|922.9|922.6|292
1652083790000|2022-05-09 08:09:50|922.7|922.6|923.2|922.8|923.2|922.8|922.7|922.6|3295
1652083800000|2022-05-09 08:10:00|923.3|922.9|922|921.6|923.5|923.3|921.8|921.4|17141
1652083810000|2022-05-09 08:10:10|921.9|921.5|921.8|921.5|921.9|921.6|921.6|921.2|1034
1652083820000|2022-05-09 08:10:20|921.7|921.4|922.6|922.3|922.7|922.3|921.7|921.4|900
1652083830000|2022-05-09 08:10:30|922.5|922.2|922.8|922.5|923.1|922.8|922.4|922|86
1652083840000|2022-05-09 08:10:40|922.9|922.6|923|922.7|923.2|922.9|922.9|922.6|450
1652083850000|2022-05-09 08:10:50|923.1|922.8|923.3|923.1|923.5|923.2|923.1|922.8|484
1652083860000|2022-05-09 08:11:00|923.4|923|923.1|922.7|923.5|923.1|922.8|922.4|430
1652083870000|2022-05-09 08:11:10|923|922.6|922.9|922.6|923.1|922.8|922.6|922.3|567
1652083880000|2022-05-09 08:11:20|923|922.5|923|922.7|923.1|922.8|922.9|922.5|0
1652083890000|2022-05-09 08:11:30|923.1|922.6|922.5|922.1|923.1|922.6|922.5|922.1|584
1652083900000|2022-05-09 08:11:40|922.6|922.2|922|921.6|922.6|922.2|922|921.6|0
1652083910000|2022-05-09 08:11:50|921.9|921.7|921.7|921.3|922.2|921.8|921.5|921.3|0
1652083920000|2022-05-09 08:12:00|921.8|921.4|921.9|921.6|922.2|921.8|921.8|921.4|0
1652083930000|2022-05-09 08:12:10|921.8|921.5|921.9|921.5|921.9|921.5|921.5|921.2|396
1652083940000|2022-05-09 08:12:20|921.8|921.4|922|921.6|922|921.6|921.5|921.3|787
1652083950000|2022-05-09 08:12:30|921.9|921.5|921.8|921.4|921.9|921.5|921.7|921.4|625
1652083960000|2022-05-09 08:12:40|921.7|921.5|921.5|921.1|921.7|921.5|921.1|920.7|0
1652083970000|2022-05-09 08:12:50|921.4|921.2|920.4|920|921.6|921.3|920.2|920|27953
1652083980000|2022-05-09 08:13:00|920.5|920.1|920.6|920.3|921|920.6|920.4|920.1|0
1652083990000|2022-05-09 08:13:10|920.7|920.2|920.2|919.9|920.7|920.2|920|919.6|1844
1652084000000|2022-05-09 08:13:20|920.3|920|920.3|919.9|920.6|920.3|920.2|919.9|0
1652084010000|2022-05-09 08:13:30|920.4|920|920.6|920.2|920.9|920.6|920.3|919.9|2994
1652084020000|2022-05-09 08:13:40|920.7|920.3|920.7|920.4|921.2|921|920.7|920.3|11059
1652084030000|2022-05-09 08:13:50|920.6|920.3|920.6|920.3|920.7|920.3|920.2|919.9|346
1652084040000|2022-05-09 08:14:00|920.5|920.4|920.6|920.3|920.8|920.6|920.5|920.3|1000
1652084050000|2022-05-09 08:14:10|920.5|920.2|920.9|920.6|920.9|920.7|920.5|920.2|1181
1652084060000|2022-05-09 08:14:20|921|920.7|920.8|920.4|921.2|920.8|920.7|920.3|591
1652084070000|2022-05-09 08:14:30|920.7|920.3|920.3|920|920.7|920.3|920.1|920|934
1652084080000|2022-05-09 08:14:40|920.4|919.9|919.7|919.3|920.4|919.9|919|918.8|6299
1652084090000|2022-05-09 08:14:50|919.6|919.6|919.5|919.2|920|919.7|919.5|919.1|27022
1652084100000|2022-05-09 08:15:00|919.6|919.1|920.1|919.8|920.2|920|919.3|919|897
1652084110000|2022-05-09 08:15:10|920.3|919.9|920.3|919.9|920.4|920.1|920.3|919.9|985
1652084120000|2022-05-09 08:15:20|920.2|920|920.2|920|920.2|920|920|919.8|3494
1652084130000|2022-05-09 08:15:30|920.3|919.9|920.1|919.8|920.3|920|919.9|919.8|956
1652084140000|2022-05-09 08:15:40|920|919.7|919.9|919.6|920|919.7|919.6|919.3|4876
1652084150000|2022-05-09 08:15:50|919.8|919.5|919.6|919.3|919.8|919.5|919.4|919.1|0
1652084160000|2022-05-09 08:16:00|919.5|919.2|919.5|919.3|919.5|919.3|918.7|918.5|0
1652084170000|2022-05-09 08:16:10|919.4|919.2|919.7|919.3|919.7|919.3|919.2|918.9|0
1652084180000|2022-05-09 08:16:20|919.6|919.4|920.2|920|920.2|920|919.6|919.2|300
1652084190000|2022-05-09 08:16:30|920.1|919.9|920.6|920.3|920.7|920.4|920.1|919.7|0
1652084200000|2022-05-09 08:16:40|920.7|920.4|921.7|921.3|921.8|921.5|920.7|920.3|1963
1652084210000|2022-05-09 08:16:50|921.6|921.2|922.1|921.7|922.4|922.1|921.5|921.2|0
1652084220000|2022-05-09 08:17:00|922.2|921.8|922.6|922.3|922.6|922.3|922.2|921.8|0
1652084230000|2022-05-09 08:17:10|922.5|922.2|922|921.6|922.5|922.3|922|921.6|4570
1652084240000|2022-05-09 08:17:20|921.9|921.5|921.7|921.4|921.9|921.5|921.7|921.3|4172
1652084250000|2022-05-09 08:17:30|921.6|921.3|921.2|920.9|921.6|921.3|920.9|920.5|3783
1652084260000|2022-05-09 08:17:40|921.3|920.8|921|920.7|921.3|921|920.9|920.6|0
1652084270000|2022-05-09 08:17:50|921.1|920.8|920.6|920.2|921.1|920.8|920.6|920.2|0
1652084280000|2022-05-09 08:18:00|920.5|920.1|920.7|920.3|920.7|920.3|920.2|919.8|1175
1652084290000|2022-05-09 08:18:10|920.8|920.4|920.4|920.1|920.8|920.5|920.3|919.9|0
1652084300000|2022-05-09 08:18:20|920.5|920.2|920.3|920.1|920.5|920.3|920.3|920|1059
1652084310000|2022-05-09 08:18:30|920.2|920|919.9|919.5|920.2|920|919.8|919.5|115
1652084320000|2022-05-09 08:18:40|919.8|919.4|919.2|918.8|919.8|919.4|919.1|918.8|783
1652084330000|2022-05-09 08:18:50|919.3|918.9|919.5|919.1|919.6|919.3|919|918.7|0
1652084340000|2022-05-09 08:19:00|919.4|919.2|920|919.7|920.2|919.9|919.4|919.2|1100
1652084350000|2022-05-09 08:19:10|920.1|919.6|920.1|919.8|920.3|919.9|920|919.6|0
1652084360000|2022-05-09 08:19:20|920|919.6|919.5|919.1|920|919.6|919.3|919.1|2827
1652084370000|2022-05-09 08:19:30|919.4|919|919.3|919|919.5|919.1|918.8|918.4|3234
1652084380000|2022-05-09 08:19:40|919.4|919.1|919.2|918.8|919.4|919.1|919|918.6|99
1652084390000|2022-05-09 08:19:50|919.3|918.9|919.5|919.1|919.6|919.3|919.3|918.9|0
1652084400000|2022-05-09 08:20:00|919.4|919|919.3|918.9|919.6|919.3|919.1|918.8|873
1652084410000|2022-05-09 08:20:10|919.2|918.8|919|918.7|919.2|918.8|918.9|918.7|0
1652084420000|2022-05-09 08:20:20|919.1|918.8|919.7|919.4|919.8|919.5|919.1|918.7|0
1652084430000|2022-05-09 08:20:30|919.8|919.3|920.1|919.8|920.2|920|919.8|919.3|678
1652084440000|2022-05-09 08:20:40|920.2|919.7|920.2|919.9|920.3|920|920|919.6|0
1652084450000|2022-05-09 08:20:50|920.3|920|920.3|920.1|920.7|920.4|920.3|920|1000
1652084460000|2022-05-09 08:21:00|920.4|920|920.2|920|920.4|920.1|920.2|919.8|426
1652084470000|2022-05-09 08:21:10|920.1|919.9|920.2|919.8|920.2|919.9|920|919.7|0
1652084480000|2022-05-09 08:21:20|920.1|919.7|920.3|919.9|920.3|919.9|919.9|919.7|488
1652084490000|2022-05-09 08:21:30|920.2|920|920.3|919.9|920.5|920.2|920.2|919.8|250
1652084500000|2022-05-09 08:21:40|920.4|920|920.5|920.1|920.5|920.2|920.4|920|0
1652084510000|2022-05-09 08:21:50|920.6|920.2|920.8|920.5|920.9|920.6|920.6|920.2|0
1652084520000|2022-05-09 08:22:00|920.7|920.3|920.3|919.9|920.7|920.4|920.1|919.9|890
1652084530000|2022-05-09 08:22:10|920.4|920|920.2|919.9|920.8|920.4|920.2|919.9|0
1652084540000|2022-05-09 08:22:20|920.1|919.7|919.6|919.3|920.2|919.8|919.4|919|85
1652084550000|2022-05-09 08:22:30|919.7|919.2|919.8|919.4|920.1|919.7|919.6|919.2|317
1652084560000|2022-05-09 08:22:40|919.7|919.3|919.9|919.5|920|919.7|919.6|919.2|0
1652084570000|2022-05-09 08:22:50|920|919.6|920.3|919.9|920.4|920|920|919.6|0
1652084580000|2022-05-09 08:23:00|920.2|920|919.6|919.2|920.2|920.1|919.3|918.9|1337
1652084590000|2022-05-09 08:23:10|919.5|919.3|919.6|919.3|919.6|919.3|919.3|919|0
1652084600000|2022-05-09 08:23:20|919.7|919.4|919.7|919.4|919.7|919.5|919.5|919.2|5000
1652084610000|2022-05-09 08:23:30|919.6|919.5|920|919.6|920|919.7|919.6|919.3|0
1652084620000|2022-05-09 08:23:40|920.1|919.7|919.8|919.6|920.2|920|919.8|919.6|243
1652084630000|2022-05-09 08:23:50|919.9|919.5|919.9|919.5|920|919.6|919.5|919.2|1520
1652084640000|2022-05-09 08:24:00|919.8|919.4|920|919.7|920.2|919.9|919.7|919.4|400
1652084650000|2022-05-09 08:24:10|920.1|919.8|920.4|920|920.5|920.1|920.1|919.7|250
1652084660000|2022-05-09 08:24:20|920.3|919.9|920|919.6|920.4|919.9|919.9|919.6|710
1652084670000|2022-05-09 08:24:30|920.1|919.7|919.8|919.5|920.4|920|919.8|919.5|0
1652084680000|2022-05-09 08:24:40|919.7|919.4|919.2|918.9|919.7|919.4|919.1|918.8|1747
1652084690000|2022-05-09 08:24:50|919.1|918.8|919|918.7|919.1|918.8|918.6|918.3|0
1652084700000|2022-05-09 08:25:00|919.1|918.8|919|918.8|919.5|919.1|919|918.6|500
1652084710000|2022-05-09 08:25:10|919.1|918.9|919.7|919.4|919.7|919.4|919.1|918.9|5126
1652084720000|2022-05-09 08:25:20|919.8|919.3|919.5|919.1|919.8|919.4|919.3|919.1|2679
1652084730000|2022-05-09 08:25:30|919.6|919.2|920.2|919.9|920.2|920|919.6|919.2|1441
1652084740000|2022-05-09 08:25:40|920.1|919.8|920.2|919.9|920.5|920.1|920|919.6|0
1652084750000|2022-05-09 08:25:50|920.3|920|920.2|919.8|920.3|920|919.8|919.5|947
1652084760000|2022-05-09 08:26:00|920.3|919.9|919.6|919.2|920.3|920|919.5|919.2|544
1652084770000|2022-05-09 08:26:10|919.7|919.3|919.4|919|920.1|919.7|918.2|918|69761
1652084780000|2022-05-09 08:26:20|919.3|918.9|918.5|918.2|919.3|918.9|918.4|918|609
1652084790000|2022-05-09 08:26:30|918.6|918.3|918.6|918.2|918.9|918.6|918.5|918.2|624
1652084800000|2022-05-09 08:26:40|918.5|918.1|918.4|918|918.6|918.2|917.8|917.5|1593
1652084810000|2022-05-09 08:26:50|918.3|917.9|917.4|917.1|918.3|917.9|917.4|917.1|2197
1652084820000|2022-05-09 08:27:00|917.5|917.2|918.4|918.2|918.6|918.3|917.5|917.2|7540
1652084830000|2022-05-09 08:27:10|918.6|918.3|918.1|917.7|918.7|918.4|918|917.6|760
1652084840000|2022-05-09 08:27:20|918|917.6|918|917.7|918.5|918.1|917.7|917.3|10273
1652084850000|2022-05-09 08:27:30|918.1|917.8|918|917.6|918.2|917.9|917.8|917.4|0
1652084860000|2022-05-09 08:27:40|917.9|917.4|918|917.6|918.3|917.9|917.6|917.2|4794
1652084870000|2022-05-09 08:27:50|918.1|917.7|918.5|918.2|918.5|918.2|917.9|917.6|918
1652084880000|2022-05-09 08:28:00|918.4|918.1|918.3|918|918.6|918.3|918.2|917.8|400
1652084890000|2022-05-09 08:28:10|918.4|917.9|918.8|918.4|918.9|918.5|918.2|917.8|1046
1652084900000|2022-05-09 08:28:20|918.9|918.5|918.4|918|918.9|918.5|918.3|917.9|1959
1652084910000|2022-05-09 08:28:30|918.3|917.9|918.6|918.2|918.6|918.3|918.2|917.8|313
1652084920000|2022-05-09 08:28:40|918.5|918.1|918.6|918.4|918.9|918.5|918.4|918|300
1652084930000|2022-05-09 08:28:50|918.5|918.2|918.4|918.1|918.6|918.2|918.2|918.1|1023
1652084940000|2022-05-09 08:29:00|918.5|917.9|918|917.6|918.5|917.9|917.6|917.3|2064
1652084950000|2022-05-09 08:29:10|918.1|917.7|918.5|918.1|918.6|918.2|918.1|917.7|1080
1652084960000|2022-05-09 08:29:20|918.6|918.2|918.6|918.2|918.6|918.3|918.4|918|0
1652084970000|2022-05-09 08:29:30|918.5|918.3|918.1|917.7|918.5|918.3|918.1|917.7|218
1652084980000|2022-05-09 08:29:40|918|917.8|918.1|917.7|918.1|917.9|918|917.6|0
1652084990000|2022-05-09 08:29:50|918.3|917.8|918.4|918.1|918.6|918.3|918.2|917.8|1416
1652085000000|2022-05-09 08:30:00|918.5|918|917.8|917.5|918.6|918.3|917.8|917.5|99
1652085010000|2022-05-09 08:30:10|917.9|917.6|918.5|918.1|918.6|918.3|917.8|917.4|1154
1652085020000|2022-05-09 08:30:20|918.4|918|918.6|918.3|918.6|918.5|918.3|917.9|2231
1652085030000|2022-05-09 08:30:30|918.5|918.2|918.5|918.1|918.6|918.2|918|917.6|0
1652085040000|2022-05-09 08:30:40|918.4|918|917.9|917.5|918.8|918.6|917.9|917.5|577
1652085050000|2022-05-09 08:30:50|918|917.6|917.8|917.4|918|917.6|917.3|917|0
1652085060000|2022-05-09 08:31:00|917.9|917.5|918.2|917.8|918.2|917.8|917.9|917.5|2103
1652085070000|2022-05-09 08:31:10|918|917.9|918|917.6|918|917.9|917.9|917.5|1486
1652085080000|2022-05-09 08:31:20|918.2|917.7|917.6|917.3|918.4|918.1|916.7|916.5|9402
1652085090000|2022-05-09 08:31:30|917.7|917.4|917.9|917.6|918|917.6|917.6|917.3|829
1652085100000|2022-05-09 08:31:40|918|917.7|917.7|917.3|918.2|918|917.5|917.1|3486
1652085110000|2022-05-09 08:31:50|917.6|917.2|918|917.6|918|917.7|917.5|917.2|891
1652085120000|2022-05-09 08:32:00|918.1|917.7|917.8|917.4|918.2|917.9|917.7|917.4|1316
1652085130000|2022-05-09 08:32:10|917.7|917.3|917.7|917.4|917.9|917.6|917.4|917.1|1
1652085140000|2022-05-09 08:32:20|917.8|917.5|916.7|916.3|917.8|917.5|916.5|916.2|6150
1652085150000|2022-05-09 08:32:30|916.6|916.2|916.1|915.7|916.7|916.3|915.9|915.6|4906
1652085160000|2022-05-09 08:32:40|916|915.6|916.4|916.1|916.5|916.1|915.9|915.6|620
1652085170000|2022-05-09 08:32:50|916.5|916|916.5|916.1|916.5|916.2|916|915.6|0
1652085180000|2022-05-09 08:33:00|916.4|916.2|916.3|916|916.8|916.4|916.1|915.7|568
1652085190000|2022-05-09 08:33:10|916.4|916.1|915.9|915.6|916.6|916.3|915.9|915.6|333
1652085200000|2022-05-09 08:33:20|915.8|915.5|916.1|915.7|916.3|916|915.7|915.4|130
1652085210000|2022-05-09 08:33:30|916.2|915.8|916.2|915.9|916.5|916.3|916|915.6|3033
1652085220000|2022-05-09 08:33:40|916.3|915.8|916.2|915.9|916.5|916.1|916.1|915.7|6436
1652085230000|2022-05-09 08:33:50|916.3|916|915.8|915.5|916.4|916|915.7|915.4|643
1652085240000|2022-05-09 08:34:00|915.9|915.6|915.7|915.3|916.1|915.8|915.7|915.3|1757
1652085250000|2022-05-09 08:34:10|915.6|915.2|916|915.7|916.1|915.9|915.6|915.2|1000
1652085260000|2022-05-09 08:34:20|916.1|915.8|916|915.7|916.5|916.2|915.9|915.5|622
1652085270000|2022-05-09 08:34:30|916.1|915.8|916.1|915.8|916.2|916|916|915.7|500
1652085280000|2022-05-09 08:34:40|916|915.9|915.5|915.2|916.2|915.9|915.5|915.1|9123
1652085290000|2022-05-09 08:34:50|915.6|915.3|915.8|915.5|915.9|915.7|915.2|915|340
1652085300000|2022-05-09 08:35:00|915.9|915.6|915.4|915.1|915.9|915.6|915.4|915|0
1652085310000|2022-05-09 08:35:10|915.5|915.2|915.9|915.5|915.9|915.6|915.5|915.2|683
1652085320000|2022-05-09 08:35:20|915.8|915.6|915.4|915.1|915.8|915.6|915.4|915|4120
1652085330000|2022-05-09 08:35:30|915.3|915|915.5|915.1|915.6|915.3|915.2|915|331
1652085340000|2022-05-09 08:35:40|915.4|915|914.9|914.6|915.6|915.3|914.9|914.5|15310
1652085350000|2022-05-09 08:35:50|915|914.7|915.2|915|915.3|915|915|914.7|594
1652085360000|2022-05-09 08:36:00|915.3|915.1|915.6|915.3|915.6|915.4|915.2|915|634
1652085370000|2022-05-09 08:36:10|915.5|915.2|915.5|915.2|915.7|915.4|915.4|915.1|0
1652085380000|2022-05-09 08:36:20|915.6|915.3|915.7|915.4|916.1|915.8|915.5|915.2|400
1652085390000|2022-05-09 08:36:30|915.8|915.5|916.2|915.9|916.3|916|915.8|915.5|415
1652085400000|2022-05-09 08:36:40|916.3|915.8|916.3|915.9|916.7|916.4|916.1|915.7|12880
1652085410000|2022-05-09 08:36:50|916.2|915.8|915.9|915.5|916.4|916|915.7|915.3|500
1652085420000|2022-05-09 08:37:00|916|915.6|916.4|916.1|916.4|916.1|915.8|915.6|2063
1652085430000|2022-05-09 08:37:10|916.3|916|916.5|916.1|916.5|916.1|916.2|915.9|0
1652085440000|2022-05-09 08:37:20|916.4|916|916.9|916.6|917|916.6|916.3|915.9|2886
1652085450000|2022-05-09 08:37:30|916.8|916.5|916.8|916.4|917|916.6|916.6|916.2|0
1652085460000|2022-05-09 08:37:40|916.7|916.3|917.5|917.1|917.5|917.1|916.7|916.3|1537
1652085470000|2022-05-09 08:37:50|917.4|917.2|917.3|916.9|917.5|917.2|916.7|916.4|932
1652085480000|2022-05-09 08:38:00|917.4|917|917.3|916.9|917.4|917|916.9|916.5|0
1652085490000|2022-05-09 08:38:10|917.4|917|917|916.6|917.5|917.1|916.9|916.5|908
1652085500000|2022-05-09 08:38:20|917.1|916.7|918.2|917.8|918.2|917.9|917.1|916.7|3352
1652085510000|2022-05-09 08:38:30|918.1|917.7|917.6|917.2|918.1|917.7|917.6|917.2|2795
1652085520000|2022-05-09 08:38:40|917.7|917.4|917.6|917.4|918|917.7|917.6|917.2|0
1652085530000|2022-05-09 08:38:50|917.5|917.2|917|916.6|917.5|917.2|916.5|916.2|81
1652085540000|2022-05-09 08:39:00|916.9|916.7|917.4|917|917.4|917|916.7|916.5|3200
1652085550000|2022-05-09 08:39:10|917.3|916.9|918|917.7|918|917.7|917.3|916.9|2642
1652085560000|2022-05-09 08:39:20|917.9|917.6|917.5|917.1|918|917.7|917.5|917.1|1134
1652085570000|2022-05-09 08:39:30|917.4|917|917.8|917.5|917.8|917.5|917.3|916.9|0
1652085580000|2022-05-09 08:39:40|917.9|917.6|918|917.6|918.4|918.1|917.9|917.5|0
1652085590000|2022-05-09 08:39:50|918.1|917.7|918.4|918|918.5|918.2|918.1|917.7|0
1652085600000|2022-05-09 08:40:00|918.5|918.1|918.4|918|918.6|918.2|918.3|917.9|0
1652085610000|2022-05-09 08:40:10|918.5|918.1|918.9|918.5|919.1|918.7|918.5|918.1|1596
1652085620000|2022-05-09 08:40:20|918.8|918.4|918.9|918.5|919|918.7|918.7|918.3|1425
1652085630000|2022-05-09 08:40:30|919|918.6|918.8|918.4|919|918.6|918.5|918.2|0
1652085640000|2022-05-09 08:40:40|918.7|918.3|918.4|918|918.8|918.4|918.3|917.9|487
1652085650000|2022-05-09 08:40:50|918.5|918.1|918.4|918|918.5|918.1|918|917.6|1009
1652085660000|2022-05-09 08:41:00|918.5|918.1|918.3|918|918.5|918.1|918|917.6|180
1652085670000|2022-05-09 08:41:10|918.2|917.9|918.3|917.9|918.3|918|917.8|917.5|0
1652085680000|2022-05-09 08:41:20|918.2|917.8|918.1|917.8|918.3|918|918|917.6|0
1652085690000|2022-05-09 08:41:30|918|917.7|918.3|917.9|918.3|918|917.8|917.4|2663
1652085700000|2022-05-09 08:41:40|918.2|917.8|918|917.7|918.2|917.8|917.9|917.5|595
1652085710000|2022-05-09 08:41:50|917.9|917.6|918.4|918|918.7|918.3|917.9|917.6|742
1652085720000|2022-05-09 08:42:00|918.5|918.1|918.6|918.4|918.7|918.5|918.4|918.1|3350
1652085730000|2022-05-09 08:42:10|918.5|918.2|919|918.6|919|918.6|918.4|918.1|791
1652085740000|2022-05-09 08:42:20|918.8|918.5|919|918.7|919.4|919|918.8|918.5|40261
1652085750000|2022-05-09 08:42:30|918.9|918.6|918.6|918.2|918.9|918.6|918.3|918.1|1418
1652085760000|2022-05-09 08:42:40|918.5|918.3|919.2|918.8|919.2|918.8|918.5|918.1|366
1652085770000|2022-05-09 08:42:50|919.3|918.9|919.5|919.1|919.5|919.1|919|918.6|5595
1652085780000|2022-05-09 08:43:00|919.6|919.2|919.7|919.4|919.8|919.4|919.3|919|0
1652085790000|2022-05-09 08:43:10|919.8|919.5|920.1|919.8|920.2|919.9|919.7|919.3|3553
1652085800000|2022-05-09 08:43:20|920.2|919.9|920|919.6|920.5|920.1|919.7|919.4|8439
1652085810000|2022-05-09 08:43:30|919.9|919.5|919.7|919.3|920.3|919.9|919.7|919.3|0
1652085820000|2022-05-09 08:43:40|919.8|919.4|919.7|919.3|919.9|919.5|919.2|918.9|0
1652085830000|2022-05-09 08:43:50|919.6|919.2|919.7|919.3|919.7|919.3|919.4|919|0
1652085840000|2022-05-09 08:44:00|919.8|919.4|919.5|919.1|920.1|919.7|919.5|919.1|500
1652085850000|2022-05-09 08:44:10|919.4|919|919.4|919.1|919.9|919.5|919.4|919|0
1652085860000|2022-05-09 08:44:20|919.5|919|919.6|919.2|919.7|919.3|919.2|918.9|0
1652085870000|2022-05-09 08:44:30|919.5|919.3|919.1|918.7|919.7|919.3|919.1|918.7|16
1652085880000|2022-05-09 08:44:40|919.2|918.8|919.4|919|919.5|919.1|919.1|918.7|0
1652085890000|2022-05-09 08:44:50|919.5|919.1|919.6|919.2|919.6|919.2|919.3|918.9|0
1652085900000|2022-05-09 08:45:00|919.7|919.3|919.4|919|920.3|920|919.3|919|3065
1652085910000|2022-05-09 08:45:10|919.3|918.9|919.4|919|919.5|919.1|919.1|918.7|1397
1652085920000|2022-05-09 08:45:20|919.3|918.9|919.4|919.1|919.7|919.3|919.2|918.9|0
1652085930000|2022-05-09 08:45:30|919.3|919|919.7|919.4|920|919.7|919.3|918.9|5515
1652085940000|2022-05-09 08:45:40|919.8|919.5|919.9|919.6|920.1|919.7|919.7|919.4|6440
1652085950000|2022-05-09 08:45:50|919.8|919.5|919.7|919.4|920|919.6|919.5|919.1|1020
1652085960000|2022-05-09 08:46:00|919.8|919.5|919.4|919|919.9|919.5|919.2|918.8|102
1652085970000|2022-05-09 08:46:10|919.3|918.9|919.1|918.7|919.3|918.9|919|918.7|0
1652085980000|2022-05-09 08:46:20|919|918.8|919.2|918.8|919.3|918.9|918.9|918.7|3879
1652085990000|2022-05-09 08:46:30|919.3|918.9|919.7|919.3|919.7|919.4|919.1|918.8|6531
1652086000000|2022-05-09 08:46:40|919.8|919.4|919.5|919.1|919.8|919.4|919.2|918.8|0
1652086010000|2022-05-09 08:46:50|919.4|919|919.5|919.1|919.7|919.3|919.4|919|22
1652086020000|2022-05-09 08:47:00|919.6|919.2|919.2|918.8|919.6|919.2|919.1|918.8|0
1652086030000|2022-05-09 08:47:10|919.1|918.9|919.4|919.1|919.5|919.1|918.8|918.5|4365
1652086040000|2022-05-09 08:47:20|919.5|919.2|919.5|919.2|919.6|919.3|919.3|919|1510
1652086050000|2022-05-09 08:47:30|919.6|919.3|919.6|919.2|920|919.6|919.4|919|2203
1652086060000|2022-05-09 08:47:40|919.5|919.1|919.5|919.2|919.7|919.3|919.4|919.1|0
1652086070000|2022-05-09 08:47:50|919.4|919.1|919.1|918.7|919.6|919.2|919|918.6|10251
1652086080000|2022-05-09 08:48:00|919.2|918.8|919.3|918.9|919.6|919.2|919.1|918.8|0
1652086090000|2022-05-09 08:48:10|919.2|918.8|919.5|919.2|919.6|919.3|919.1|918.7|1816
1652086100000|2022-05-09 08:48:20|919.6|919.3|919.5|919.1|919.7|919.3|919.4|919|66
1652086110000|2022-05-09 08:48:30|919.4|919.2|919.5|919.1|919.5|919.2|919.4|919.1|0
1652086120000|2022-05-09 08:48:40|919.4|919.2|919.2|918.9|919.4|919.2|919.1|918.7|354
1652086130000|2022-05-09 08:48:50|919.3|919|919.3|918.9|919.4|919|919.2|918.9|0
1652086140000|2022-05-09 08:49:00|919.2|919|919.2|918.9|919.4|919|919.2|918.9|1300
1652086150000|2022-05-09 08:49:10|919.3|919|919.8|919.4|919.8|919.4|919.2|919|900
1652086160000|2022-05-09 08:49:20|919.7|919.3|919.9|919.5|920|919.6|919.6|919.3|0
1652086170000|2022-05-09 08:49:30|920|919.6|920.1|919.9|920.1|919.9|919.8|919.5|1285
1652086180000|2022-05-09 08:49:40|920.2|919.8|920.2|919.8|920.3|919.9|919.9|919.6|884
1652086190000|2022-05-09 08:49:50|920.3|919.9|920.4|920|920.4|920|920.2|919.8|2320
1652086200000|2022-05-09 08:50:00|920.3|919.9|920.3|919.9|920.4|919.9|920|919.7|0
1652086210000|2022-05-09 08:50:10|920.2|920|920.2|919.8|920.3|920|920.1|919.7|49
1652086220000|2022-05-09 08:50:20|920.1|919.9|920.9|920.4|920.9|920.6|920.1|919.9|36747
1652086230000|2022-05-09 08:50:30|920.8|920.5|920.5|920.3|921|920.7|920.4|920.3|1248
1652086240000|2022-05-09 08:50:40|920.4|920.2|920.5|920.2|920.5|920.2|920.1|919.8|197
1652086250000|2022-05-09 08:50:50|920.6|920.3|920.5|920.2|921|920.7|920.4|920|0
1652086260000|2022-05-09 08:51:00|920.6|920.3|920.7|920.4|920.8|920.4|920.4|920.1|0
1652086270000|2022-05-09 08:51:10|920.8|920.3|920.9|920.6|920.9|920.7|920.6|920.3|778
1652086280000|2022-05-09 08:51:20|921|921|921.2|921|921.4|921|921|921|5208
1652086290000|2022-05-09 08:51:30|921.1|920.9|921.2|920.8|921.2|920.9|920.7|920.4|5966
1652086300000|2022-05-09 08:51:40|921.3|920.9|921.3|921|921.4|921.1|921.2|920.8|0
1652086310000|2022-05-09 08:51:50|921.4|921.1|921.2|920.8|921.4|921.1|921.2|920.8|419
1652086320000|2022-05-09 08:52:00|921.1|920.7|921.1|920.8|921.1|920.8|920.7|920.5|0
1652086330000|2022-05-09 08:52:10|921|920.7|920.7|920.3|921|920.7|920.5|920.2|0
1652086340000|2022-05-09 08:52:20|920.6|920.2|920.4|920.1|920.8|920.5|920.2|919.8|2620
1652086350000|2022-05-09 08:52:30|920.5|920|920.7|920.3|920.9|920.5|920.4|920|1198
1652086360000|2022-05-09 08:52:40|920.8|920.4|920.9|920.5|920.9|920.5|920.6|920.2|0
1652086370000|2022-05-09 08:52:50|921|920.6|921|920.6|921.2|920.8|920.9|920.6|0
1652086380000|2022-05-09 08:53:00|920.9|920.5|921.1|920.7|921.1|920.7|920.9|920.5|0
1652086390000|2022-05-09 08:53:10|921.2|920.8|921.3|921|921.5|921.1|921.2|920.8|66
1652086400000|2022-05-09 08:53:20|921.4|921.1|921.6|921.3|921.7|921.3|921.4|921.1|170
1652086410000|2022-05-09 08:53:30|921.7|921.4|921.6|921.3|922|921.6|921.5|921.1|94
1652086420000|2022-05-09 08:53:40|921.7|921.2|921.9|921.6|922|921.6|921.5|921.2|0
1652086430000|2022-05-09 08:53:50|922|921.7|922.4|922|922.5|922|922|921.7|0
1652086440000|2022-05-09 08:54:00|922.5|922.1|922.5|922.2|922.8|922.4|922.4|922.1|4308
1652086450000|2022-05-09 08:54:10|922.6|922.1|922.4|922.1|922.6|922.2|922.3|921.9|0
1652086460000|2022-05-09 08:54:20|922.5|922|922.5|922.1|922.5|922.1|922.3|922|0
1652086470000|2022-05-09 08:54:30|922.6|922.2|922.4|922.1|923|922.7|922.4|922.1|19764
1652086480000|2022-05-09 08:54:40|922.5|922.4|922.6|922.2|922.6|922.4|922.4|922.1|4000
1652086490000|2022-05-09 08:54:50|922.5|922.1|922.3|922|922.6|922.1|922.3|922|4741
1652086500000|2022-05-09 08:55:00|922.4|922.1|922.4|922|922.5|922.2|922.2|922|0
1652086510000|2022-05-09 08:55:10|922.3|921.9|922.2|922|922.4|922|922|921.7|500
1652086520000|2022-05-09 08:55:20|922.3|921.9|922.5|922.1|922.5|922.1|922.3|921.9|1
1652086530000|2022-05-09 08:55:30|922.6|922.2|922.6|922.3|922.8|922.5|922.5|922.2|835
1652086540000|2022-05-09 08:55:40|922.7|922.2|922.6|922.4|923.2|922.9|922.5|922.2|0
1652086550000|2022-05-09 08:55:50|922.7|922.3|922.6|922.2|922.8|922.5|922.6|922.2|0
1652086560000|2022-05-09 08:56:00|922.7|922.3|922.8|922.5|922.9|922.5|922.4|922.1|3530
1652086570000|2022-05-09 08:56:10|922.9|922.6|922.8|922.4|923.1|922.7|922.8|922.4|0
1652086580000|2022-05-09 08:56:20|922.7|922.3|922|921.8|922.7|922.3|921.9|921.6|5656
1652086590000|2022-05-09 08:56:30|922.1|921.9|922|921.6|922.2|921.9|921.6|921.3|826
1652086600000|2022-05-09 08:56:40|922.1|921.7|921.4|921|922.2|921.8|921.3|921|9825
1652086610000|2022-05-09 08:56:50|921.3|921.1|921.6|921.2|921.8|921.4|921.2|921|903
1652086620000|2022-05-09 08:57:00|921.5|921.1|921.7|921.4|922|921.6|921.4|921.1|343
1652086630000|2022-05-09 08:57:10|921.8|921.5|921.5|921.2|922.1|921.7|921.4|921.1|1104
1652086640000|2022-05-09 08:57:20|921.4|921.1|921.6|921.2|921.7|921.3|921.3|921|0
1652086650000|2022-05-09 08:57:30|921.7|921.3|921.8|921.4|921.9|921.5|921.6|921.3|397
1652086660000|2022-05-09 08:57:40|921.7|921.3|922|921.6|922|921.6|921.6|921.3|0
1652086670000|2022-05-09 08:57:50|921.9|921.7|922.4|922|922.6|922.2|921.9|921.7|0
1652086680000|2022-05-09 08:58:00|922.3|921.9|921.9|921.6|922.4|922.1|921.8|921.5|0
1652086690000|2022-05-09 08:58:10|921.8|921.5|921.8|921.5|922|921.5|921.5|921.1|0
1652086700000|2022-05-09 08:58:20|921.7|921.4|921.6|921.2|921.8|921.5|921.3|921|1065
1652086710000|2022-05-09 08:58:30|921.7|921.1|921.2|921|921.7|921.1|921.2|921|0
1652086720000|2022-05-09 08:58:40|921.1|920.9|921.9|921.5|921.9|921.5|920.9|920.6|1844
1652086730000|2022-05-09 08:58:50|921.8|921.4|921.8|921.5|922|921.6|921.7|921.4|0
1652086740000|2022-05-09 08:59:00|921.7|921.4|922.1|921.7|922.1|921.8|921.7|921.4|118
1652086750000|2022-05-09 08:59:10|922|921.6|922.1|921.8|922.3|921.9|921.9|921.6|0
1652086760000|2022-05-09 08:59:20|922.2|921.7|922.3|922|922.3|922|922|921.7|0
1652086770000|2022-05-09 08:59:30|922.4|922.1|922.2|921.8|922.5|922.3|922.1|921.8|0
1652086780000|2022-05-09 08:59:40|922.1|921.7|922|921.7|922.2|921.8|921.8|921.5|0
1652086790000|2022-05-09 08:59:50|922.1|921.6|922.2|921.9|922.2|921.9|921.9|921.6|0
1652086800000|2022-05-09 09:00:00|922.1|921.8|921.2|920.8|922.1|921.8|921.1|920.8|1637
1652086810000|2022-05-09 09:00:10|921.1|920.7|921.2|920.9|921.2|921|921|920.6|361
1652086820000|2022-05-09 09:00:20|921.3|921|921.3|921.1|921.8|921.4|921.1|921|2820
1652086830000|2022-05-09 09:00:30|921.2|920.9|920.8|920.4|921.2|920.9|920.7|920.3|1315
1652086840000|2022-05-09 09:00:40|920.7|920.3|920.9|920.5|921|920.6|920.6|920.2|0
1652086850000|2022-05-09 09:00:50|920.8|920.4|920.8|920.5|921|920.6|920.5|920.3|10950
1652086860000|2022-05-09 09:01:00|920.7|920.6|920.6|920.2|920.9|920.6|920.5|920.2|991
1652086870000|2022-05-09 09:01:10|920.5|920.1|920.5|920.2|920.7|920.3|920.5|920.1|20
1652086880000|2022-05-09 09:01:20|920.6|920.3|921.1|920.7|921.3|920.9|920.6|920.3|0
1652086890000|2022-05-09 09:01:30|921|920.6|921.5|921.1|921.5|921.2|921|920.6|0
1652086900000|2022-05-09 09:01:40|921.4|921.2|921.1|920.7|921.4|921.2|920.9|920.6|2879
1652086910000|2022-05-09 09:01:50|921.2|920.8|921.1|920.8|921.3|920.9|921|920.7|0
1652086920000|2022-05-09 09:02:00|921.2|920.9|921|920.8|921.3|921|921|920.7|500
1652086930000|2022-05-09 09:02:10|921.1|920.7|921.3|920.9|921.4|921.1|921|920.7|0
1652086940000|2022-05-09 09:02:20|921.2|921|921.4|921|921.4|921|921.2|921|0
1652086950000|2022-05-09 09:02:30|921.5|921.1|921.3|921|921.5|921.1|921.3|921|0
1652086960000|2022-05-09 09:02:40|921.4|921.1|921.5|921.1|921.6|921.2|921.4|921.1|0
1652086970000|2022-05-09 09:02:50|921.4|921|921.2|920.9|921.4|921|921.2|920.9|1000
1652086980000|2022-05-09 09:03:00|921.3|921|921.4|921.1|921.4|921.2|921.3|921|589
1652086990000|2022-05-09 09:03:10|921.3|921|921|920.7|921.3|921|921|920.7|525
1652087000000|2022-05-09 09:03:20|921.1|920.8|920.7|920.3|921.1|920.8|920.6|920.3|261
1652087010000|2022-05-09 09:03:30|920.6|920.2|920.3|920|920.6|920.3|920.2|920|0
1652087020000|2022-05-09 09:03:40|920.2|919.9|920.3|920|920.5|920.3|919.8|919.5|25587
1652087030000|2022-05-09 09:03:50|920.4|920.1|920.5|920.3|920.5|920.3|920.4|920.1|1278
1652087040000|2022-05-09 09:04:00|920.4|920.2|920.7|920.4|920.9|920.5|920.4|920.2|2629
1652087050000|2022-05-09 09:04:10|920.6|920.3|920.6|920.3|921.1|920.7|920.4|920.1|1047
1652087060000|2022-05-09 09:04:20|920.7|920.4|920.6|920.3|920.7|920.4|920.4|920.3|0
1652087070000|2022-05-09 09:04:30|920.5|920.1|920.4|920|920.5|920.1|920.3|920|106
1652087080000|2022-05-09 09:04:40|920.5|920.1|920.4|920|920.5|920.2|920.4|920|0
1652087090000|2022-05-09 09:04:50|920.3|919.9|919.7|919.3|920.3|919.9|919.6|919.2|401
1652087100000|2022-05-09 09:05:00|919.8|919.4|919.8|919.5|919.9|919.7|919.8|919.4|0
1652087110000|2022-05-09 09:05:10|919.9|919.4|919.7|919.4|919.9|919.4|919.4|919.2|100
1652087120000|2022-05-09 09:05:20|919.8|919.5|920.2|919.8|920.3|920|919.8|919.5|468
1652087130000|2022-05-09 09:05:30|920.1|919.7|919.7|919.4|920.1|919.7|919.6|919.2|3222
1652087140000|2022-05-09 09:05:40|919.6|919.3|919.7|919.4|919.7|919.4|919.6|919.3|0
1652087150000|2022-05-09 09:05:50|919.6||919.6||919.6||919.6||0
1652087160000|2022-05-09 09:06:00|919.7|919.5|919.9|919.6|920|919.7|919.7|919.5|214
1652087170000|2022-05-09 09:06:10|920|919.7|919.8|919.6|920.2|920|919.8|919.6|486
1652087180000|2022-05-09 09:06:20|919.7|919.4|919.6|919.2|919.8|919.4|919.4|919.1|46
1652087190000|2022-05-09 09:06:30|919.5|919.1|919.1|918.8|919.5|919.1|919.1|918.7|2350
1652087200000|2022-05-09 09:06:40|919|918.7|918.9|918.5|919|918.7|918.9|918.5|0
1652087210000|2022-05-09 09:06:50|919|918.6|919.1|918.7|919.2|918.8|919|918.6|0
1652087220000|2022-05-09 09:07:00|919.2|918.8|919.5|919.2|919.7|919.4|919.2|918.7|2282
1652087230000|2022-05-09 09:07:10|919.4|919|919.4|919|919.5|919|919.3|918.9|427
1652087240000|2022-05-09 09:07:20|919.3|919.1|919.8|919.5|920|919.7|919.3|919.1|0
1652087250000|2022-05-09 09:07:30|919.9|919.6|920|919.7|920.2|919.9|919.8|919.6|100
1652087260000|2022-05-09 09:07:40|919.9|919.6|919.7|919.3|919.9|919.6|919.5|919.2|1270
1652087270000|2022-05-09 09:07:50|919.6||919.7||919.7||919.6||0
1652087280000|2022-05-09 09:08:00|919.6|919.4|919.3|919|919.8|919.4|919.2|918.8|0
1652087290000|2022-05-09 09:08:10|919.2|918.9|919.3|918.9|919.3|919|919.1|918.9|544
1652087300000|2022-05-09 09:08:20|919.2|919|920.1|919.8|920.1|919.8|919.2|919|1022
1652087310000|2022-05-09 09:08:30|920.2|919.9|920.3|920|920.5|920.1|920.1|919.8|0
1652087320000|2022-05-09 09:08:40|920.2|919.9|920.2|920|920.3|920|920.1|919.7|0
1652087330000|2022-05-09 09:08:50|920.3|919.8|920.5|920.1|920.5|920.1|920|919.7|1000
1652087340000|2022-05-09 09:09:00|920.4|920.2|920.8|920.4|920.8|920.5|920.4|920.1|0
1652087350000|2022-05-09 09:09:10|920.7|920.5|920.7|920.4|920.8|920.5|920.5|920.1|0
1652087360000|2022-05-09 09:09:20|920.8|920.5|920.8|920.4|920.9|920.5|920.6|920.3|0
1652087370000|2022-05-09 09:09:30|920.9|920.5|921.1|920.8|921.2|921|920.7|920.4|4585
1652087380000|2022-05-09 09:09:40|921.2|920.6|921.1|920.7|921.2|920.8|920.9|920.5|663
1652087390000|2022-05-09 09:09:50|921|920.6|920.7|920.4|921|920.7|920.6|920.3|410
1652087400000|2022-05-09 09:10:00|920.8|920.5|921|920.7|921.1|920.8|920.7|920.4|14131
1652087410000|2022-05-09 09:10:10|921.1|920.5|920.9|920.6|921.1|920.7|920.7|920.5|650
1652087420000|2022-05-09 09:10:20|921|920.7|921.5|921.1|921.5|921.1|920.9|920.7|0
1652087430000|2022-05-09 09:10:30|921.4|921.2|921.7|921.4|921.7|921.4|921.4|921.2|1116
1652087440000|2022-05-09 09:10:40|921.6|921.3|921.6|921.3|921.7|921.3|921.6|921.3|0
1652087450000|2022-05-09 09:10:50|921.5||921.5||921.6||921.5||0
1652087460000|2022-05-09 09:11:00|921.6|921.4|922|921.7|922.1|921.7|921.6|921.3|6365
1652087470000|2022-05-09 09:11:10|922.1|921.8|922.6|922.3|922.7|922.4|922.1|921.8|9045
1652087480000|2022-05-09 09:11:20|922.5|922.2|922.4|922.2|922.6|922.2|922.4|922.2|0
1652087490000|2022-05-09 09:11:30|922.5|922.3|922.5|922.2|922.6|922.3|922.5|922.2|0
1652087500000|2022-05-09 09:11:40|922.6|922.3|923.2|922.9|923.3|922.9|922.6|922.3|1245
1652087510000|2022-05-09 09:11:50|923.3|922.8|923|922.7|923.3|922.9|922.9|922.7|106
1652087520000|2022-05-09 09:12:00|923.1|922.8|923.8|923.5|923.9|923.6|923.1|922.8|385
1652087530000|2022-05-09 09:12:10|923.9|923.8|923.9|923.6|924.1|923.8|923.6|923.4|2889
1652087540000|2022-05-09 09:12:20|924|923.5|923.5|923.2|924|923.6|923.4|923.2|665
1652087550000|2022-05-09 09:12:30|923.4|923|923.5|923.1|923.6|923.2|923.3|922.9|0
1652087560000|2022-05-09 09:12:40|923.6|923.2|923.8|923.4|923.9|923.6|923.3|922.9|0
1652087570000|2022-05-09 09:12:50|923.9|923.5|923.7|923.3|924|923.5|923.4|923|0
1652087580000|2022-05-09 09:13:00|923.6|923.4|924.1|923.7|924.3|923.8|923.6|923.3|0
1652087590000|2022-05-09 09:13:10|924|923.8|924.1|923.7|924.2|923.8|924|923.6|0
1652087600000|2022-05-09 09:13:20|924.2|923.8|924.6|924.3|924.8|924.4|924.2|923.8|0
1652087610000|2022-05-09 09:13:30|924.5|924.2|924.2|923.9|925|924.6|924.2|923.9|3186
1652087620000|2022-05-09 09:13:40|924.3|923.8|924.4|924|924.5|924.2|924.2|923.8|617
1652087630000|2022-05-09 09:13:50|924.3|924.1|924.3|924.1|924.5|924.1|924.2|924.1|1
1652087640000|2022-05-09 09:14:00|924.4|924|924.4|924|924.5|924.1|924.2|924|2833
1652087650000|2022-05-09 09:14:10|924.3|924.1|924.5|924.1|924.6|924.3|924.3|924.1|0
1652087660000|2022-05-09 09:14:20|924.4|924|924.2|924|924.4|924.1|924.2|924|3176
1652087670000|2022-05-09 09:14:30|924.3|924.1|924.2|924|924.5|924.1|924.2|924|0
1652087680000|2022-05-09 09:14:40|924.3||924.2||924.3||924.2||0
1652087690000|2022-05-09 09:14:50|924.3|924.1|924.9|924.6|925.2|924.9|924.3|924.1|5646
1652087700000|2022-05-09 09:15:00|924.8|924.4|924.6|924.3|925.1|924.7|924.6|924.3|5486
1652087710000|2022-05-09 09:15:10|924.5|924.2|924.3|924|924.6|924.3|924.2|924|2588
1652087720000|2022-05-09 09:15:20|924.4|924.1|924.9|924.5|924.9|924.5|924.3|924|2081
1652087730000|2022-05-09 09:15:30|925|924.6|925|924.7|925.2|924.8|924.9|924.5|1020
1652087740000|2022-05-09 09:15:40|925.1|924.8|925|924.8|925.1|924.8|925|924.7|0
1652087750000|2022-05-09 09:15:50|924.9|924.6|924.9|924.7|925.1|924.9|924.7|924.5|1959
1652087760000|2022-05-09 09:16:00|925|924.6|925|924.6|925.1|924.8|924.8|924.5|0
1652087770000|2022-05-09 09:16:10|924.9|924.5|924.2|923.9|924.9|924.5|924.2|923.8|797
1652087780000|2022-05-09 09:16:20|924.3|924|923.8|923.6|924.3|924|923.7|923.4|541
1652087790000|2022-05-09 09:16:30|923.9|923.7|923.7|923.4|924|923.7|923.3|923|3104
1652087800000|2022-05-09 09:16:40|923.8|923.5|923.8|923.5|924|923.5|923.8|923.4|0
1652087810000|2022-05-09 09:16:50|923.7|923.4|923|922.7|923.9|923.5|923|922.6|1915
1652087820000|2022-05-09 09:17:00|923.1|922.8|923.1|922.8|923.2|922.8|923|922.6|2468
1652087830000|2022-05-09 09:17:10|923.2|922.9|923.3|923|923.3|923|923.2|922.9|0
1652087840000|2022-05-09 09:17:20|923.2|922.9|922.7|922.3|923.2|923|922.6|922.3|7622
1652087850000|2022-05-09 09:17:30|922.6|922.2|922.8|922.6|923|922.6|922.4|922.1|216
1652087860000|2022-05-09 09:17:40|922.7|922.5|922.8|922.4|922.9|922.6|922.6|922.3|2327
1652087870000|2022-05-09 09:17:50|922.7|922.5|922.6|922.2|922.9|922.5|922.5|922.2|400
1652087880000|2022-05-09 09:18:00|922.7|922.3|923.2|922.9|923.2|922.9|922.7|922.3|2182
1652087890000|2022-05-09 09:18:10|923.1|922.7|922.6|922.3|923.1|922.7|922.6|922.3|1540
1652087900000|2022-05-09 09:18:20|922.5|922.2|922.2|921.9|922.6|922.3|922.2|921.9|0
1652087910000|2022-05-09 09:18:30|922.1|921.8|922.1|921.7|922.1|921.8|921.9|921.6|0
1652087920000|2022-05-09 09:18:40|922|921.6|922.1|921.9|922.1|921.9|921.9|921.6|0
1652087930000|2022-05-09 09:18:50|922.2|922|922.7|922.4|923.2|922.9|922.2|922|6797
1652087940000|2022-05-09 09:19:00|922.6|922.3|922.3|921.9|922.7|922.4|922|921.7|1815
1652087950000|2022-05-09 09:19:10|922.2|921.8|922.2|921.9|922.3|921.9|921.7|921.6|2916
1652087960000|2022-05-09 09:19:20|922.3|922|921.8|921.6|922.4|922.1|921.8|921.6|3122
1652087970000|2022-05-09 09:19:30|921.9|921.7|921.9|921.7|922.1|921.8|921.9|921.6|2531
1652087980000|2022-05-09 09:19:40|922|921.6|921.8|921.5|922|921.7|921.7|921.5|474
1652087990000|2022-05-09 09:19:50|921.9|921.6|921.6|921.2|921.9|921.6|921.4|921.1|2068
1652088000000|2022-05-09 09:20:00|921.5|921.1|921.7|921.4|922|921.6|921.5|921.1|0
1652088010000|2022-05-09 09:20:10|921.8|921.5|921.7|921.3|921.9|921.6|921.5|921.2|1293
1652088020000|2022-05-09 09:20:20|921.8|921.4|921.6|921.3|921.9|921.6|921.6|921.3|0
1652088030000|2022-05-09 09:20:30|921.5|921.2|921.8|921.4|921.9|921.6|921.5|921.2|2911
1652088040000|2022-05-09 09:20:40|921.7|921.3|921.6|921.2|921.7|921.3|921.3|921.1|2762
1652088050000|2022-05-09 09:20:50|921.5|921.1|921.4|921.1|921.6|921.3|921.4|921.1|0
1652088060000|2022-05-09 09:21:00|921.5|921.2|921.5|921.1|921.9|921.6|921.4|921.1|1000
1652088070000|2022-05-09 09:21:10|921.4|921.2|921.5|921.2|921.8|921.4|921.3|921.2|0
1652088080000|2022-05-09 09:21:20|921.6|921.1|921.2|921|921.6|921.2|921.2|921|866
1652088090000|2022-05-09 09:21:30|921.1|920.9|921.2|921.1|921.4|921.1|921.1|920.7|3910
1652088100000|2022-05-09 09:21:40|921.1|921|920.9|920.6|921.2|921|920.9|920.6|1467
1652088110000|2022-05-09 09:21:50|921|920.7|921.1|920.8|921.4|921.1|920.9|920.7|533
1652088120000|2022-05-09 09:22:00|921.2|920.9|921.2|920.9|921.3|920.9|921|920.8|620
1652088130000|2022-05-09 09:22:10|921.1|920.8|921.4|921|921.5|921.1|921.1|920.8|0
1652088140000|2022-05-09 09:22:20|921.3|920.9|920.8|920.6|921.3|920.9|920.7|920.6|1346
1652088150000|2022-05-09 09:22:30|920.9|920.7|920.8|920.5|921|920.8|920.7|920.5|2675
1652088160000|2022-05-09 09:22:40|920.9|920.3|920.4|920|920.9|920.3|920.3|920|103
1652088170000|2022-05-09 09:22:50|920.3|920.1|920.6|920.3|920.6|920.4|920.2|920.1|3042
1652088180000|2022-05-09 09:23:00|920.5|920.2|919.7|919.4|920.5|920.2|919.5|919.2|2491
1652088190000|2022-05-09 09:23:10|919.9|919.5|919.8|919.5|920.3|919.9|919.8|919.5|760
1652088200000|2022-05-09 09:23:20|919.9|919.4|919.8|919.5|919.9|919.6|919.3|919|4328
1652088210000|2022-05-09 09:23:30|919.9|919.6|920|919.7|920.1|919.7|919.9|919.6|0
1652088220000|2022-05-09 09:23:40|920.1|919.8|919.8|919.4|920.2|919.9|919.7|919.4|1145
1652088230000|2022-05-09 09:23:50|919.7|919.5|920.1|919.8|920.2|919.8|919.7|919.4|766
1652088240000|2022-05-09 09:24:00|920.2|919.9|920.7|920.3|920.8|920.4|920.1|919.9|1811
1652088250000|2022-05-09 09:24:10|920.6|920.1|920.4|920.1|920.7|920.3|920.3|920|124
1652088260000|2022-05-09 09:24:20|920.3|920|920.1|919.8|920.4|920|919.8|919.6|784
1652088270000|2022-05-09 09:24:30|920|919.7|919.9|919.6|920.2|919.8|919.9|919.6|0
1652088280000|2022-05-09 09:24:40|920|919.7|920|919.6|920|919.7|919.8|919.6|0
1652088290000|2022-05-09 09:24:50|920.1|919.7|920.2|919.8|920.3|919.9|920|919.7|0
1652088300000|2022-05-09 09:25:00|920.3|919.9|920.6|920.3|920.7|920.3|920.1|919.8|8064
1652088310000|2022-05-09 09:25:10|920.7|920.4|920.6|920.3|921|920.6|920.6|920.3|0
1652088320000|2022-05-09 09:25:20|920.7|920.4|920.9|920.6|921|920.6|920.6|920.4|0
1652088330000|2022-05-09 09:25:30|920.8|920.5|921.1|920.8|921.2|920.9|920.8|920.5|346
1652088340000|2022-05-09 09:25:40|921.2|920.9|921.7|921.4|921.9|921.6|921.2|920.9|19204
1652088350000|2022-05-09 09:25:50|921.8|921.5|922.1|921.8|922.4|922|921.7|921.4|7538
1652088360000|2022-05-09 09:26:00|922|921.7|921.8|921.4|922.1|921.7|921.8|921.4|2114
1652088370000|2022-05-09 09:26:10|921.9|921.5|922.1|921.8|922.1|921.8|921.9|921.5|0
1652088380000|2022-05-09 09:26:20|922|921.9|922.1|921.8|922.2|921.9|922|921.8|0
1652088390000|2022-05-09 09:26:30|922.2|921.9|922.2|921.8|922.5|922.2|922.2|921.8|574
1652088400000|2022-05-09 09:26:40|922.3|921.9|922.1|921.8|922.3|922|922|921.7|236
1652088410000|2022-05-09 09:26:50|922.2|921.9|922.2|921.9|922.3|921.9|922.1|921.8|258
1652088420000|2022-05-09 09:27:00|922.3|921.8|921.9|921.5|922.4|922|921.9|921.5|2881
1652088430000|2022-05-09 09:27:10|921.8|921.4|921.6|921.4|922|921.7|921.6|921.4|1608
1652088440000|2022-05-09 09:27:20|921.7|921.2|921.3|921.2|921.8|921.3|921.3|921.1|1646
1652088450000|2022-05-09 09:27:30|921.4|921.1|921.6|921.2|921.6|921.3|921.4|921|3283
1652088460000|2022-05-09 09:27:40|921.5|921.1|921.5|921.2|921.6|921.3|921.4|921|1287
1652088470000|2022-05-09 09:27:50|921.4|921.1|921.8|921.6|921.9|921.6|921.4|921.1|0
1652088480000|2022-05-09 09:28:00|921.9|921.4|921.6|921.3|922|921.4|921.6|921.2|5
1652088490000|2022-05-09 09:28:10|921.5|921.2|921.7|921.4|921.7|921.4|921.4|921.2|0
1652088500000|2022-05-09 09:28:20|921.6|921.3|921.8|921.4|922|921.6|921.6|921.3|0
1652088510000|2022-05-09 09:28:30|921.7|921.3|921.6|921.3|921.7|921.4|921.6|921.2|11
1652088520000|2022-05-09 09:28:40|921.7|921.2|921.8|921.5|922|921.6|921.7|921.2|3586
1652088530000|2022-05-09 09:28:50|921.9|921.6|921.9|921.6|921.9|921.6|921.9|921.6|0
1652088540000|2022-05-09 09:29:00|922|921.7|922.5|922.3|922.7|922.4|922|921.7|4148
1652088550000|2022-05-09 09:29:10|922.4|922.2|922.5|922.2|922.6|922.2|922.2|921.9|1068
1652088560000|2022-05-09 09:29:20|922.4|922.1|922.7|922.4|922.7|922.5|922.4|922.1|0
1652088570000|2022-05-09 09:29:30|922.6|922.3|922.5|922.3|922.7|922.4|922.5|922.3|1180
1652088580000|2022-05-09 09:29:40|922.6|922.4|922.6|922.3|922.7|922.5|922.5|922.3|0
1652088590000|2022-05-09 09:29:50|922.7|922.4|922.9|922.6|923|922.7|922.7|922.4|827
1652088600000|2022-05-09 09:30:00|923|922.7|923.2|922.9|923.4|923.1|922.9|922.7|104
1652088610000|2022-05-09 09:30:10|923.1|922.8|923.3|923|923.3|923|922.9|922.5|1438
1652088620000|2022-05-09 09:30:20|923.2|922.9|922.6|922.3|923.2|922.9|922.2|922|6185
1652088630000|2022-05-09 09:30:30|922.5|922.2|922.6|922.3|922.7|922.4|922.5|922.1|100
1652088640000|2022-05-09 09:30:40|922.7|922.4|922.6|922.3|922.9|922.5|922.6|922.3|0
1652088650000|2022-05-09 09:30:50|922.7|922.4|922.6|922.3|922.9|922.6|922.6|922.3|2106
1652088660000|2022-05-09 09:31:00|922.7|922.4|922.7|922.4|922.7|922.4|922.5|922.3|0
1652088670000|2022-05-09 09:31:10|922.6|922.3|922.6|922.4|922.7|922.4|922.4|922.2|737
1652088680000|2022-05-09 09:31:20|922.5|922.3|922.6|922.3|922.7|922.3|922.3|922.1|40
1652088690000|2022-05-09 09:31:30|922.7|922.4|922.1|921.8|922.8|922.5|922.1|921.8|2321
1652088700000|2022-05-09 09:31:40|922|921.7|921.9|921.5|922.1|921.7|921.7|921.4|134
1652088710000|2022-05-09 09:31:50|921.8|921.6|922.2|921.9|922.3|922|921.8|921.6|750
1652088720000|2022-05-09 09:32:00|922.1|921.8|921.5|921.2|922.1|921.8|921.5|921.2|217
1652088730000|2022-05-09 09:32:10|921.6|921.1|921.5|921.2|921.6|921.2|921.3|920.9|0
1652088740000|2022-05-09 09:32:20|921.4|921.1|921.3|921|921.5|921.1|921.1|920.8|0
1652088750000|2022-05-09 09:32:30|921.4|921.1|921.2|920.8|921.4|921.1|921.1|920.8|1426
1652088760000|2022-05-09 09:32:40|921.1|920.9|921.6|921.4|921.7|921.5|921.1|920.8|5536
1652088770000|2022-05-09 09:32:50|921.7|921.5|921.3|921|921.8|921.5|921.3|921|1069
1652088780000|2022-05-09 09:33:00|921.4|921.1|921.2|920.9|921.5|921.1|921|920.7|0
1652088790000|2022-05-09 09:33:10|921.1|920.8|921.3|921|921.5|921.1|921|920.7|0
1652088800000|2022-05-09 09:33:20|921.2|920.9|921|920.7|921.3|921|921|920.7|0
1652088810000|2022-05-09 09:33:30|921.1|920.8|921.4|921.1|921.4|921.1|921|920.7|0
1652088820000|2022-05-09 09:33:40|921.5|921.2|921.3|921|921.5|921.2|921.1|920.9|346
1652088830000|2022-05-09 09:33:50|921.2|920.9|921.4|921.1|921.5|921.2|921.2|920.9|0
1652088840000|2022-05-09 09:34:00|921.3|921|921.4|921|921.4|921.1|921.2|920.9|0
1652088850000|2022-05-09 09:34:10|921.3|920.9|921.1|920.9|921.3|921|921|920.6|224
1652088860000|2022-05-09 09:34:20|921.2|921|921.2|921|921.3|921|921.2|920.8|0
1652088870000|2022-05-09 09:34:30|921.1|920.8|920.8|920.5|921.2|920.9|920.7|920.4|1000
1652088880000|2022-05-09 09:34:40|920.9|920.6|920.7|920.3|921|920.7|920.6|920.2|0
1652088890000|2022-05-09 09:34:50|920.8|920.4|920.8|920.5|920.9|920.5|920.6|920.3|0
1652088900000|2022-05-09 09:35:00|920.9|920.6|920.6|920.2|920.9|920.6|920.4|920.1|100
1652088910000|2022-05-09 09:35:10|920.7|920.3|920.8|920.4|920.9|920.5|920.4|920|0
1652088920000|2022-05-09 09:35:20|920.7|920.3|920.8|920.4|920.8|920.4|920.6|920.3|0
1652088930000|2022-05-09 09:35:30|920.7|920.3|920.7|920.4|920.8|920.4|920.3|920|138
1652088940000|2022-05-09 09:35:40|920.8|920.5|920.7|920.4|921|920.8|920.6|920.3|0
1652088950000|2022-05-09 09:35:50|920.8|920.3|921.3|921|921.3|921|920.7|920.3|2778
1652088960000|2022-05-09 09:36:00|921.4|921.1|921.4|921.1|921.6|921.3|921|920.9|10000
1652088970000|2022-05-09 09:36:10|921.5|921.2|921.4|921.1|921.5|921.2|921.1|920.7|14400
1652088980000|2022-05-09 09:36:20|921.3|921|921.3|920.9|921.6|921.3|921.2|920.9|0
1652088990000|2022-05-09 09:36:30|921.4|921|921.6|921.3|921.9|921.6|921.4|921|0
1652089000000|2022-05-09 09:36:40|921.7|921.4|921.8|921.5|922.1|921.8|921.6|921.3|359
1652089010000|2022-05-09 09:36:50|921.9||921.8||921.9||921.8||0
1652089020000|2022-05-09 09:37:00|921.7|921.4|921.9|921.5|921.9|921.5|921.5|921.2|880
1652089030000|2022-05-09 09:37:10|921.8|921.6|921.5|921.2|922.2|921.8|921.5|921.2|11829
1652089040000|2022-05-09 09:37:20|921.6|921.3|921.4|921.1|921.7|921.3|921.4|921.1|0
1652089050000|2022-05-09 09:37:30|921.5|921.2|921.3|921|921.8|921.4|921.1|920.7|120
1652089060000|2022-05-09 09:37:40|921.4|921.1|921.4|921.1|921.5|921.1|921.2|920.9|0
1652089070000|2022-05-09 09:37:50|921.3|921|921.3|921|921.4|921|921.1|920.8|0
1652089080000|2022-05-09 09:38:00|921.2|920.9|921.3|921|921.5|921.2|921.2|920.9|5
1652089090000|2022-05-09 09:38:10|921.4|921.1|921.6|921.3|921.7|921.3|921.3|921.1|0
1652089100000|2022-05-09 09:38:20|921.5|921.2|921.6|921.4|921.7|921.4|921.2|921|2266
1652089110000|2022-05-09 09:38:30|921.7|921.5|921.9|921.6|921.9|921.7|921.6|921.4|1081
1652089120000|2022-05-09 09:38:40|921.8|921.9|922.2|921.9|922.3|922|921.8|921.9|1150
1652089130000|2022-05-09 09:38:50|922.3|922|922.5|922.3|922.8|922.4|922.2|922|0
1652089140000|2022-05-09 09:39:00|922.6|922.4|922.7|922.5|922.8|922.5|922.5|922.3|336
1652089150000|2022-05-09 09:39:10|922.5|922.3|922.7|922.3|922.7|922.3|922.2|921.9|2523
1652089160000|2022-05-09 09:39:20|922.8|922.4|922.4|922.1|922.8|922.4|922.2|921.9|1943
1652089170000|2022-05-09 09:39:30|922.5|922|922.2|921.9|922.6|922.2|922.1|921.9|0
1652089180000|2022-05-09 09:39:40|922.3|921.8|922.1|921.7|922.3|921.9|921.9|921.6|3415
1652089190000|2022-05-09 09:39:50|922|921.6|922|921.6|922.1|921.7|921.8|921.6|0
1652089200000|2022-05-09 09:40:00|922.1|921.7|922|921.6|922.1|921.7|921.9|921.6|0
1652089210000|2022-05-09 09:40:10|922.1|921.7|922.2|921.9|922.3|921.9|921.6|921.4|5890
1652089220000|2022-05-09 09:40:20|922.1|921.8|922.2|921.8|922.3|921.9|922.1|921.7|11
1652089230000|2022-05-09 09:40:30|922.3|921.9|922.1|921.8|922.3|921.9|922|921.7|0
1652089240000|2022-05-09 09:40:40|922.2|921.7|921.7|921.4|922.2|921.8|921.7|921.4|500
1652089250000|2022-05-09 09:40:50|921.8|921.3|921.2|920.8|921.8|921.3|921|920.8|2449
1652089260000|2022-05-09 09:41:00|921.1|920.7|921.3|921|921.5|921.1|921|920.7|2190
1652089270000|2022-05-09 09:41:10|921|920.9|920.8|920.6|921.3|921|920.8|920.5|6522
1652089280000|2022-05-09 09:41:20|920.9|920.7|920.6|920.3|921.2|920.9|920.6|920.2|138
1652089290000|2022-05-09 09:41:30|920.5|920.2|921.6|921.3|921.6|921.3|920.5|920.2|13223
1652089300000|2022-05-09 09:41:40|921.7|921.2|921.4|921|921.7|921.3|921.2|921|2256
1652089310000|2022-05-09 09:41:50|921.5|921.1|921.6|921.3|921.8|921.4|921.5|921.1|1917
1652089320000|2022-05-09 09:42:00|921.5|921.2|921.4|921.1|921.5|921.2|921.2|921|118
1652089330000|2022-05-09 09:42:10|921.5|921.2|921.3|921.1|921.7|921.3|921.3|921|0
1652089340000|2022-05-09 09:42:20|921.2|921|921|920.8|921.2|921|920.9|920.7|5604
1652089350000|2022-05-09 09:42:30|921.1|920.9|921.4|921.1|921.5|921.3|921|920.8|3015
1652089360000|2022-05-09 09:42:40|921.3|921|921.4|921.1|921.4|921.1|921.3|921|0
1652089370000|2022-05-09 09:42:50|921.5|921.2|921.6|921.3|921.7|921.4|921.4|921.2|308
1652089380000|2022-05-09 09:43:00|921.7|921.4|922.2|921.9|922.3|922|921.4|921.3|6935
1652089390000|2022-05-09 09:43:10|922.3|922|922.4|922.1|922.6|922.2|922.1|921.9|0
1652089400000|2022-05-09 09:43:20|922.3|921.9|922.4|922|922.4|922.1|922|921.9|4700
1652089410000|2022-05-09 09:43:30|922.3|921.9|922.2|921.9|922.4|922|922.2|921.9|0
1652089420000|2022-05-09 09:43:40|922.3|922|922.3|922|922.4|922|922.2|921.9|0
1652089430000|2022-05-09 09:43:50|922.2|921.9|922|921.7|922.5|922.2|922|921.7|1591
1652089440000|2022-05-09 09:44:00|921.9|921.8|921.9|921.5|922|921.8|921.9|921.5|378
1652089450000|2022-05-09 09:44:10|921.8|921.4|921.9|921.6|921.9|921.7|921.8|921.4|2808
1652089460000|2022-05-09 09:44:20|922|921.7|922.4|922.1|922.4|922.3|921.7|921.4|22420
1652089470000|2022-05-09 09:44:30|922.5|922.2|922.5|922.1|922.7|922.4|922.4|922.1|9085
1652089480000|2022-05-09 09:44:40|922.4|922.2|922.4|922.1|922.5|922.2|922.3|922|0
1652089490000|2022-05-09 09:44:50|922.5|922.2|922.1|921.7|922.5|922.3|922|921.7|3862
1652089500000|2022-05-09 09:45:00|922|921.8|921.9|921.7|922.2|921.8|921.9|921.7|0
1652089510000|2022-05-09 09:45:10|922|921.8|922|921.7|922|921.8|922|921.7|0
1652089520000|2022-05-09 09:45:20|922.1|921.8|922.2|921.8|922.4|922|922|921.8|1101
1652089530000|2022-05-09 09:45:30|922.1|921.9|921.7|921.4|922.2|921.9|921.7|921.4|6463
1652089540000|2022-05-09 09:45:40|921.8|921.5|922|921.7|922|921.7|921.7|921.5|0
1652089550000|2022-05-09 09:45:50|921.9|921.6|921|920.6|921.9|921.6|921|920.6|1098
1652089560000|2022-05-09 09:46:00|920.9|920.5|921.1|920.7|921.1|920.8|920.7|920.4|1459
1652089570000|2022-05-09 09:46:10|921|920.6|920.9|920.5|921.1|920.8|920.8|920.4|0
1652089580000|2022-05-09 09:46:20|920.8|920.4|920.5|920.1|921|920.6|920.5|920.1|0
1652089590000|2022-05-09 09:46:30|920.6|920.2|920.4|920.1|920.9|920.5|920.4|920|1
1652089600000|2022-05-09 09:46:40|920.5|920.2|920.4|920.1|920.6|920.3|920.2|920|1689
1652089610000|2022-05-09 09:46:50|920.5|920.2|920.4|920|920.6|920.3|920.4|920|0
1652089620000|2022-05-09 09:47:00|920.3|920.1|920.4|920|920.5|920.2|920.2|920|0
1652089630000|2022-05-09 09:47:10|920.3|920.1|920.3|920.1|920.4|920.3|920.3|920|2000
1652089640000|2022-05-09 09:47:20|920.2|920|920.3|920|920.3|920|919.9|919.5|4205
1652089650000|2022-05-09 09:47:30|920.5|920.1|920.4|920|920.6|920.2|920.2|920|8573
1652089660000|2022-05-09 09:47:40|920.3|920.1|920.6|920.2|920.8|920.5|920.2|920.1|7260
1652089670000|2022-05-09 09:47:50|920.5|920.3|921.2|921|921.5|921.2|920.5|920.2|18771
1652089680000|2022-05-09 09:48:00|921.3|921.1|920.8|920.6|921.5|921.3|920.8|920.6|4684
1652089690000|2022-05-09 09:48:10|920.9|920.7|920.9|920.6|921|920.7|920.9|920.6|0
1652089700000|2022-05-09 09:48:20|921|920.7|920.5|920.2|921.3|921.1|920.5|920.2|18437
1652089710000|2022-05-09 09:48:30|920.4|920.1|920.3|920|920.5|920.2|920.2|919.8|121
1652089720000|2022-05-09 09:48:40|920.4|920.1|920.2|919.9|920.5|920.2|920.1|919.8|300
1652089730000|2022-05-09 09:48:50|920.3|920|921|920.6|921.2|920.8|920.3|920|1019
1652089740000|2022-05-09 09:49:00|920.9|920.5|920.9|920.6|921.2|920.9|920.8|920.4|593
1652089750000|2022-05-09 09:49:10|921|920.5|920.6|920.4|921|920.6|920.6|920.4|0
1652089760000|2022-05-09 09:49:20|920.5|920.3|920.9|920.5|921|920.6|920.4|920.1|762
1652089770000|2022-05-09 09:49:30|920.8|920.6|920.9|920.5|921|920.6|920.7|920.3|0
1652089780000|2022-05-09 09:49:40|921|920.6|921.2|920.9|921.3|921|920.9|920.5|100
1652089790000|2022-05-09 09:49:50|921.3|920.8|920.9|920.5|921.3|921|920.7|920.4|0
1652089800000|2022-05-09 09:50:00|921|920.6|920.6|920.2|921|920.6|920.4|920.1|2191
1652089810000|2022-05-09 09:50:10|920.7|920.3|920.7|920.5|920.8|920.5|920.5|920.2|0
1652089820000|2022-05-09 09:50:20|920.9|920.4|921|920.7|921.1|920.7|920.9|920.4|354
1652089830000|2022-05-09 09:50:30|920.9|920.6|921.8|921.4|921.8|921.5|920.8|920.5|970
1652089840000|2022-05-09 09:50:40|921.7|921.3|921.8|921.4|921.8|921.5|921.6|921.3|0
1652089850000|2022-05-09 09:50:50|921.9|921.5|922.3|922|922.4|922|921.8|921.5|503
1652089860000|2022-05-09 09:51:00|922.4|921.9|922.7|922.4|922.9|922.5|922.1|921.7|2543
1652089870000|2022-05-09 09:51:10|922.8|922.5|922.8|922.5|923|922.6|922.7|922.4|0
1652089880000|2022-05-09 09:51:20|922.7|922.6|922.9|922.6|923|922.7|922.7|922.5|303
1652089890000|2022-05-09 09:51:30|922.8|922.5|923|922.7|923.2|922.8|922.7|922.5|402
1652089900000|2022-05-09 09:51:40|923.1|922.8|923.4|923|923.4|923|923|922.7|0
1652089910000|2022-05-09 09:51:50|923.5|923.1|923.3|923|923.7|923.2|923.3|923|0
1652089920000|2022-05-09 09:52:00|923.2||923.2||923.4||923.2||0
1652089930000|2022-05-09 09:52:10|923.3|923.1|923.3|923|923.6|923.3|923.2|923|0
1652089940000|2022-05-09 09:52:20|923.2|923.1|923.3|923|923.4|923.1|923.2|923|195
1652089950000|2022-05-09 09:52:30|923.4|923.1|923.9|923.5|923.9|923.5|923.3|923.1|0
1652089960000|2022-05-09 09:52:40|924|923.6|923.8|923.6|924|923.6|923.7|923.5|4
1652089970000|2022-05-09 09:52:50|923.9|923.7|923.8|923.5|923.9|923.7|923.7|923.3|2698
1652089980000|2022-05-09 09:53:00|923.7|923.6|924.1|923.7|924.1|923.7|923.7|923.6|0
1652089990000|2022-05-09 09:53:10|924|923.8|923.8|923.6|924|923.8|923.7|923.5|551
1652090000000|2022-05-09 09:53:20|923.7|923.5|923.6|923.2|923.8|923.5|923.5|923.2|3461
1652090010000|2022-05-09 09:53:30|923.5|923.3|923.6|923.3|923.9|923.5|923.5|923.3|0
1652090020000|2022-05-09 09:53:40|923.7|923.4|924|923.7|924.1|923.8|923.7|923.4|1066
1652090030000|2022-05-09 09:53:50|923.9|923.6|923.9|923.5|923.9|923.6|923.7|923.3|0
1652090040000|2022-05-09 09:54:00|923.8|923.4|924|923.6|924.1|923.8|923.8|923.4|200
1652090050000|2022-05-09 09:54:10|923.9||923.9||924||923.8||50
1652090060000|2022-05-09 09:54:20|923.8|923.4|924|923.6|924|923.6|923.7|923.3|4013
1652090070000|2022-05-09 09:54:30|923.9|923.7|923.9|923.6|923.9|923.7|923.7|923.5|1497
1652090080000|2022-05-09 09:54:40|924|923.7|924.3|923.9|924.5|924.1|924|923.7|1126
1652090090000|2022-05-09 09:54:50|924.4|924|924.4|924.2|924.6|924.2|924.3|924|0
1652090100000|2022-05-09 09:55:00|924.5|924.4|924.7|924.5|924.9|924.6|924.5|924.4|2722
1652090110000|2022-05-09 09:55:10|924.8|924.6|925.2|924.9|925.4|925.1|924.8|924.6|51
1652090120000|2022-05-09 09:55:20|925.3|925|925.5|925.1|925.5|925.2|925.3|924.9|563
1652090130000|2022-05-09 09:55:30|925.4|925.2|925.5|925.2|925.5|925.3|925.3|924.9|3928
1652090140000|2022-05-09 09:55:40|925.4|925.1|925.7|925.3|926|925.7|925.4|925.1|208
1652090150000|2022-05-09 09:55:50|925.6|925.4|925.4|925.1|925.7|925.4|925.4|925.1|474
1652090160000|2022-05-09 09:56:00|925.3|925|925.1|924.7|925.3|925|924.9|924.6|3051
1652090170000|2022-05-09 09:56:10|925.2|924.8|924.9|924.5|925.2|924.9|924.8|924.4|0
1652090180000|2022-05-09 09:56:20|924.8|924.6|924.8|924.4|924.9|924.6|924.8|924.4|1520
1652090190000|2022-05-09 09:56:30|924.9|924.5|925.3|925|925.4|925|924.9|924.5|250
1652090200000|2022-05-09 09:56:40|925.4|925.1|925.7|925.4|925.9|925.5|925.4|925|540
1652090210000|2022-05-09 09:56:50|925.6|925.5|926|925.7|926|925.7|925.6|925.5|0
1652090220000|2022-05-09 09:57:00|926.1|925.8|925.2|925|926.2|925.9|925.2|924.9|1502
1652090230000|2022-05-09 09:57:10|925.1|924.8|924.2|923.8|925.3|925|923.9|923.5|11037
1652090240000|2022-05-09 09:57:20|924.3|923.9|924.4|924|924.5|924.2|924.1|923.8|1311
1652090250000|2022-05-09 09:57:30|924.5|924.1|924.5|924.2|924.6|924.2|924.3|924|0
1652090260000|2022-05-09 09:57:40|924.6|924.3|925.4|925|925.5|925.2|924.6|924.2|2437
1652090270000|2022-05-09 09:57:50|925.3|924.9|925.8|925.4|925.8|925.4|925.1|924.7|2137
1652090280000|2022-05-09 09:58:00|925.7|925.3|925.9|925.6|925.9|925.6|925.6|925.3|0
1652090290000|2022-05-09 09:58:10|926|925.5|927.2|926.9|927.3|927|926|925.5|16134
1652090300000|2022-05-09 09:58:20|927.1|926.8|927.1|926.8|927.2|926.9|926.8|926.4|1366
1652090310000|2022-05-09 09:58:30|927|926.7|926.5|926.1|927.2|926.8|926.4|926|2817
1652090320000|2022-05-09 09:58:40|926.4|926.2|926.8|926.4|927|926.6|926.3|926.2|2001
1652090330000|2022-05-09 09:58:50|926.7|926.3|926.4|926.1|926.7|926.3|926.3|925.9|428
1652090340000|2022-05-09 09:59:00|926.5|926.2|926.6|926.2|926.7|926.5|926.5|926.1|629
1652090350000|2022-05-09 09:59:10|926.5|926|926.8|926.5|927|926.6|926.3|925.9|1724
1652090360000|2022-05-09 09:59:20|926.9|926.6|927|926.7|927.1|926.8|926.9|926.6|3188
1652090370000|2022-05-09 09:59:30|927.1|926.8|926.7|926.3|927.2|926.8|926.6|926.2|1081
1652090380000|2022-05-09 09:59:40|926.8|926.4|927.2|926.9|927.3|927|926.7|926.3|0
1652090390000|2022-05-09 09:59:50|927.1|926.8|926.7|926.3|927.2|926.8|926.6|926.3|822
1652090400000|2022-05-09 10:00:00|926.8|926.4|927.1|926.7|927.2|926.8|926.7|926.4|0
1652090410000|2022-05-09 10:00:10|927|926.6|926.9|926.5|927.1|926.8|926.6|926.4|2726
1652090420000|2022-05-09 10:00:20|927|926.6|926.9|926.6|927.1|926.9|926.9|926.6|0
1652090430000|2022-05-09 10:00:30|926.8|926.5|926.5|926.1|927|926.7|926.4|926.1|1571
1652090440000|2022-05-09 10:00:40|926.6|926.2|926.9|926.5|926.9|926.6|926.5|926.2|1951
1652090450000|2022-05-09 10:00:50|927|926.6|926.3|925.9|927|926.6|926.3|925.9|5257
1652090460000|2022-05-09 10:01:00|926.2|925.8|926.1|925.8|926.3|926|926|925.6|0
1652090470000|2022-05-09 10:01:10|926.2|925.9|926.4|926.1|926.5|926.2|926.2|925.8|0
1652090480000|2022-05-09 10:01:20|926.3|926|926.3|926.1|926.4|926.2|926.3|925.9|531
1652090490000|2022-05-09 10:01:30|926.4|926|926.4|926|926.6|926.3|926.3|925.9|0
1652090500000|2022-05-09 10:01:40|926.3|926.1|926|925.7|926.4|926.1|925.9|925.6|635
1652090510000|2022-05-09 10:01:50|925.9|925.6|926|925.7|926|925.7|925.8|925.6|0
1652090520000|2022-05-09 10:02:00|926.1|925.8|926.1|925.7|926.2|925.8|925.9|925.7|0
1652090530000|2022-05-09 10:02:10|926.2|925.8|926|925.8|926.2|925.9|926|925.7|1324
1652090540000|2022-05-09 10:02:20|926.2|925.9|926.3|925.9|926.4|926|926.1|925.8|1
1652090550000|2022-05-09 10:02:30|926.4|926|926.3|925.9|926.4|926.1|926.3|925.9|0
1652090560000|2022-05-09 10:02:40|926.2|925.8|926|925.8|926.3|926|926|925.8|0
1652090570000|2022-05-09 10:02:50|926.1|925.9|926.6|926.3|926.6|926.3|926.1|925.8|230
1652090580000|2022-05-09 10:03:00|926.7|926.4|926.6|926.3|926.8|926.5|926.5|926.2|500
1652090590000|2022-05-09 10:03:10|926.7|926.4|926.5|926.2|926.9|926.6|926.4|926.1|2194
1652090600000|2022-05-09 10:03:20|926.4|926.1|926.3|926|926.4|926.1|926.2|925.8|1633
1652090610000|2022-05-09 10:03:30|926.2|925.9|927|926.7|927.1|926.8|926.1|925.8|7223
1652090620000|2022-05-09 10:03:40|927.1|926.8|927.1|926.8|927.3|926.9|926.9|926.7|5230
1652090630000|2022-05-09 10:03:50|927.2|926.7|927.5|927.2|927.7|927.3|927.1|926.7|2669
1652090640000|2022-05-09 10:04:00|927.4|927.1|927.6|927.3|927.8|927.4|927.2|927|1328
1652090650000|2022-05-09 10:04:10|927.5|927.2|927.7|927.5|927.9|927.5|927.4|927.2|0
1652090660000|2022-05-09 10:04:20|927.6|927.6|927.8|927.4|927.9|927.6|927.6|927.4|2504
1652090670000|2022-05-09 10:04:30|927.9|927.5|927.9|927.6|928|927.7|927.9|927.5|0
1652090680000|2022-05-09 10:04:40|928|927.7|928.2|928|928.4|928|928|927.7|3000
1652090690000|2022-05-09 10:04:50|928.3|927.9|928.7|928.3|928.7|928.4|928.2|927.9|405
1652090700000|2022-05-09 10:05:00|928.6|928.4|928.4|928.1|928.6|928.4|928.3|928|203
1652090720000|2022-05-09 10:05:20|928.3|928.2|928.4|928.1|928.4|928.2|928.3|928|0
1652090730000|2022-05-09 10:05:30|928.3|928.2|928.4|928.2|928.4|928.3|928.3|928.1|138
1652090740000|2022-05-09 10:05:40|928.6|928.3|928.6|928.4|928.8|928.5|928.4|928.2|22234
1652090750000|2022-05-09 10:05:50|928.7|928.5|928.7|928.5|928.7|928.5|928.7|928.5|740
1652090760000|2022-05-09 10:06:00|928.8|928.7|929|928.8|929|928.8|928.8|928.6|1817
1652090770000|2022-05-09 10:06:10|928.9|928.7|929.3|929|929.3|929|928.9|928.7|3009
1652090780000|2022-05-09 10:06:20|929.4|929.1|929.6|929.3|929.6|929.4|929.2|929|5127
1652090800000|2022-05-09 10:06:40|929.5|929.2|929.3|929|929.5|929.2|929.2|929|906
1652090810000|2022-05-09 10:06:50|929.2|928.9|928.7|928.4|929.3|928.9|928.5|928.2|2009
1652090820000|2022-05-09 10:07:00|928.8|928.3|928.5|928.2|928.8|928.3|928.5|928.2|0
1652090830000|2022-05-09 10:07:10|928.6|928.3|928.4|928|928.6|928.3|928|927.7|1624
1652090840000|2022-05-09 10:07:20|928.3|928.1|928.5|928.1|928.6|928.2|928.3|928|0
1652090850000|2022-05-09 10:07:30|928.4|928|928.6|928.3|928.7|928.4|928.3|928|0
1652090860000|2022-05-09 10:07:40|928.5|928.2|928.3|927.9|928.6|928.2|928.1|927.8|286
1652090870000|2022-05-09 10:07:50|928.4|928|928.8|928.5|928.8|928.5|928.3|928|0
1652090880000|2022-05-09 10:08:00|928.7|928.4|928.4|928.1|928.8|928.5|928.4|928|1101
1652090890000|2022-05-09 10:08:10|928.3|928|928|927.6|928.3|928.1|927.9|927.6|0
1652090900000|2022-05-09 10:08:20|928.1|927.7|928.2|928|928.3|928|928.1|927.6|400
1652090910000|2022-05-09 10:08:30|928.3|928.1|929|928.6|929.2|928.9|928.2|928.1|1059
1652090920000|2022-05-09 10:08:40|928.9|928.5|928.5|928.1|928.9|928.5|928.4|928.1|346
1652090930000|2022-05-09 10:08:50|928.4|928|927.8|927.5|928.5|928.1|927.6|927.4|1057
1652090940000|2022-05-09 10:09:00|927.7|927.4|928.5|928.2|928.6|928.2|927.5|927.2|0
1652090950000|2022-05-09 10:09:10|928.6|928.3|928.4|928.1|928.7|928.4|928.3|928|161
1652090960000|2022-05-09 10:09:20|928.3|928|928.2|927.9|928.5|928.1|928.1|927.7|0
1652090970000|2022-05-09 10:09:30|928.3|928|928.4|928|928.4|928.1|928|927.7|0
1652090980000|2022-05-09 10:09:40|928.5|928.1|928.8|928.5|928.9|928.5|928.5|928.1|996
1652090990000|2022-05-09 10:09:50|928.7|928.4|928.5|928.2|928.8|928.4|928.4|928|0
1652091000000|2022-05-09 10:10:00|928.4|928.1|928.5|928.2|928.9|928.5|928.4|928.1|300
1652091010000|2022-05-09 10:10:10|928.6|928.3|928.5|928.2|928.7|928.3|928.3|928|0
1652091020000|2022-05-09 10:10:20|928.4|928.1|927.8|927.5|928.5|928.2|927.8|927.5|7810
1652091030000|2022-05-09 10:10:30|927.9|927.4|928.1|927.8|928.2|927.8|927.9|927.4|0
1652091040000|2022-05-09 10:10:40|928.2|927.7|928.1|927.8|928.2|927.8|928|927.7|0
1652091050000|2022-05-09 10:10:50|928|927.7|928.1|927.7|928.2|927.8|927.9|927.6|500
1652091060000|2022-05-09 10:11:00|928|927.6|928.2|927.9|928.2|927.9|927.8|927.6|321
1652091070000|2022-05-09 10:11:10|928.3|928|929.1|928.7|929.1|928.8|928.3|928|781
1652091080000|2022-05-09 10:11:20|929|928.6|929|928.6|929|928.8|928.7|928.4|113
1652091090000|2022-05-09 10:11:30|928.9|928.7|929|928.6|929.1|928.7|928.7|928.6|145
1652091100000|2022-05-09 10:11:40|929.1|928.7|929|928.8|929.1|928.8|928.8|928.6|0
1652091110000|2022-05-09 10:11:50|928.9|928.7|928.9|928.6|929|928.7|928.8|928.6|0
1652091120000|2022-05-09 10:12:00|929|928.5|928.8|928.4|929|928.6|928.7|928.4|229
1652091130000|2022-05-09 10:12:10|928.7|928.3|928.9|928.6|929.1|928.7|928.5|928.2|0
1652091140000|2022-05-09 10:12:20|929|928.7|928.9|928.5|929|928.7|928.8|928.4|0
1652091150000|2022-05-09 10:12:30|928.8|928.4|928.9|928.5|929|928.6|928.7|928.4|0
1652091160000|2022-05-09 10:12:40|929|928.6|929.2|928.8|929.5|929.2|929|928.6|3044
1652091170000|2022-05-09 10:12:50|929.1|928.7|928.8|928.5|929.1|928.7|928.8|928.5|0
1652091180000|2022-05-09 10:13:00|928.7|928.4|928.8|928.5|929|928.7|928.6|928.3|0
1652091190000|2022-05-09 10:13:10|928.9|928.6|928.7|928.4|928.9|928.6|928.7|928.4|0
1652091200000|2022-05-09 10:13:20|928.6|928.3|928.6|928.3|928.8|928.3|928.6|928.3|0
1652091210000|2022-05-09 10:13:30|928.7|928.4|928.8|928.4|928.8|928.4|928.6|928.4|0
1652091220000|2022-05-09 10:13:40|928.7|928.3|928.5|928.3|928.8|928.4|928.5|928.3|4
1652091230000|2022-05-09 10:13:50|928.6|928.2|928.3|928.1|928.6|928.2|928.1|927.8|2751
1652091240000|2022-05-09 10:14:00|928.4|928.2|928.7|928.3|928.8|928.5|928.3|928.1|325
1652091250000|2022-05-09 10:14:10|928.6|928.2|928.2|927.9|928.6|928.2|928.2|927.9|625
1652091260000|2022-05-09 10:14:20|928.3|928|928.6|928.3|928.7|928.3|928.3|928|565
1652091270000|2022-05-09 10:14:30|928.7|928.4|928.4|928|928.7|928.4|928.3|928|250
1652091280000|2022-05-09 10:14:40|928.3|927.9|928.5|928.2|928.6|928.2|928.2|927.9|0
1652091290000|2022-05-09 10:14:50|928.6|928.3|928.7|928.4|928.8|928.5|928.3|928.1|59
1652091300000|2022-05-09 10:15:00|928.6|928.3|928.2|927.9|928.6|928.4|928.1|927.9|2214
1652091310000|2022-05-09 10:15:10|928.3|928|928.6|928.2|929|928.6|928.3|928|5165
1652091320000|2022-05-09 10:15:20|928.5|928|928.6|928.3|928.6|928.3|928.3|927.9|130
1652091330000|2022-05-09 10:15:30|928.5|928.2|928.5|928.2|928.5|928.3|928.4|928.1|0
1652091340000|2022-05-09 10:15:40|928.4|928.3|928.2|927.9|928.4|928.4|928.2|927.9|28
1652091350000|2022-05-09 10:15:50|928.3|928|928|927.7|928.5|928.2|927.9|927.6|371
1652091360000|2022-05-09 10:16:00|928.1|927.8|928.1|927.7|928.4|928.1|928.1|927.7|0
1652091370000|2022-05-09 10:16:10|928.2|927.8|928.2|927.8|928.2|927.8|928.1|927.8|0
1652091380000|2022-05-09 10:16:20|928.1|927.7|928|927.7|928.1|927.7|927.9|927.7|0
1652091390000|2022-05-09 10:16:30|927.9|927.6|927.8|927.5|928|927.7|927.7|927.4|1400
1652091400000|2022-05-09 10:16:40|927.7|927.4|928.1|927.8|928.1|927.9|927.4|927.2|4202
1652091410000|2022-05-09 10:16:50|928.2|927.9|928.8|928.5|928.8|928.6|928.2|927.8|863
1652091420000|2022-05-09 10:17:00|928.9|928.6|929.3|929|929.3|929|928.8|928.5|3600
1652091430000|2022-05-09 10:17:10|929.2|928.9|929|928.7|929.2|928.9|928.7|928.5|11121
1652091440000|2022-05-09 10:17:20|928.9|928.6|928.5|928.2|929|928.6|928.4|928.1|4170
1652091450000|2022-05-09 10:17:30|928.6||928.4||928.6||928.4||0
1652091460000|2022-05-09 10:17:40|928.5|928.3|928.5|928.2|928.8|928.4|928.5|928.2|0
1652091470000|2022-05-09 10:17:50|928.6|928.3|928.6|928.3|928.7|928.3|928.5|928.3|0
1652091480000|2022-05-09 10:18:00|928.7|928.2|928.5|928.1|928.7|928.2|928.2|928|446
1652091490000|2022-05-09 10:18:10|928.6|928.2|928.4|928.2|928.7|928.4|928.4|928.2|0
1652091500000|2022-05-09 10:18:20|928.3|928.1|928|927.7|928.4|928.1|928|927.7|561
1652091510000|2022-05-09 10:18:30|928.1|927.8|928.4|928.2|928.4|928.2|928.1|927.8|417
1652091520000|2022-05-09 10:18:40|928.5|928.3|928.7|928.5|928.7|928.5|928.4|928|1078
1652091530000|2022-05-09 10:18:50|928.6|928.4|928.5|928.2|928.6|928.4|928.2|927.9|724
1652091540000|2022-05-09 10:19:00|928.6|928.1|928.2|927.9|928.6|928.1|928.2|927.8|0
1652091550000|2022-05-09 10:19:10|928.1|927.8|928|927.6|928.1|927.8|927.7|927.4|561
1652091560000|2022-05-09 10:19:20|927.9|927.5|927.4|927.1|927.9|927.5|927.1|927|500
1652091570000|2022-05-09 10:19:30|927.3|927.2|927.1|926.8|927.8|927.5|927.1|926.7|159
1652091580000|2022-05-09 10:19:40|927.2|926.9|927.6|927.2|927.6|927.3|927|926.8|0
1652091590000|2022-05-09 10:19:50|927.7|927.3|928.2|927.9|928.5|928.3|927.7|927.3|0
1652091600000|2022-05-09 10:20:00|928.3|928|928.6|928.4|928.6|928.4|928.2|927.9|995
1652091610000|2022-05-09 10:20:10|928.7|928.5|928.8|928.5|929.1|928.7|928.7|928.4|0
1652091620000|2022-05-09 10:20:20|928.7|928.4|928.8|928.4|928.9|928.5|928.6|928.3|0
1652091630000|2022-05-09 10:20:30|928.7|928.5|928.8|928.4|928.9|928.6|928.7|928.4|0
1652091640000|2022-05-09 10:20:40|928.7|928.3|928.3|928.1|928.7|928.4|928.3|928|2897
1652091650000|2022-05-09 10:20:50|928.4|928.2|928.6|928.3|928.8|928.5|928.4|928.1|701
1652091660000|2022-05-09 10:21:00|928.5|928.2|928.6|928.2|928.6|928.2|928.3|928.1|0
1652091670000|2022-05-09 10:21:10|928.7|928.3|928.7|928.4|929|928.7|928.6|928.3|0
1652091680000|2022-05-09 10:21:20|928.8|928.5|928.5|928.2|928.8|928.5|928.4|928.2|5400
1652091690000|2022-05-09 10:21:30|928.4|928.1|928.5|928.2|928.5|928.2|928.1|927.9|5100
1652091700000|2022-05-09 10:21:40|928.6|928.3|928.4|928.2|928.7|928.4|928.4|928.1|0
1652091710000|2022-05-09 10:21:50|928.3|928.1|928.3|928|928.5|928.2|928.1|927.8|547
1652091720000|2022-05-09 10:22:00|928.2|927.9|928.2|927.8|928.3|927.9|928.1|927.8|34
1652091730000|2022-05-09 10:22:10|928.3|927.9|928.2|927.8|928.4|928|928.1|927.8|0
1652091740000|2022-05-09 10:22:20|928.1|927.9|927.9|927.6|928.3|928|927.9|927.6|0
1652091750000|2022-05-09 10:22:30|928|927.5|927.5|927.3|928|927.5|927.5|927.3|160
1652091760000|2022-05-09 10:22:40|927.4|927.2|927.6|927.3|927.7|927.3|927.4|927.1|0
1652091770000|2022-05-09 10:22:50|927.7|927.2|927.8|927.5|928.2|927.9|927.7|927.2|654
1652091780000|2022-05-09 10:23:00|927.9|927.6|927.9|927.5|927.9|927.6|927.8|927.5|0
1652091790000|2022-05-09 10:23:10|927.8|927.6|928|927.6|928|927.6|927.8|927.6|0
1652091800000|2022-05-09 10:23:20|927.9|927.7|928.1|927.8|928.1|927.8|927.9|927.6|0
1652091810000|2022-05-09 10:23:30|928.2|927.9|928|927.7|928.2|927.9|927.8|927.6|561
1652091820000|2022-05-09 10:23:40|927.9|927.6|927.5|927.2|927.9|927.6|927.4|927.1|1584
1652091830000|2022-05-09 10:23:50|927.6|927.3|927.7|927.5|928|927.7|927.5|927.3|400
1652091840000|2022-05-09 10:24:00|927.8|927.4|927.8|927.5|927.9|927.5|927.6|927.3|742
1652091850000|2022-05-09 10:24:10|927.9|927.6|928.3|928|928.3|928|927.8|927.6|4126
1652091860000|2022-05-09 10:24:20|928.4|928.1|928.6|928.3|928.7|928.4|928.2|928|584
1652091870000|2022-05-09 10:24:30|928.7|928.4|928.6|928.3|928.8|928.4|928.4|928.1|2161
1652091880000|2022-05-09 10:24:40|928.7|928.4|928.5|928.2|928.7|928.4|928.3|928|235
1652091890000|2022-05-09 10:24:50|928.4|928.1|928.4|928|928.4|928.1|928.1|928|2292
1652091900000|2022-05-09 10:25:00|928.5|928.1|928.6|928.3|928.8|928.4|928.5|928.1|0
1652091910000|2022-05-09 10:25:10|928.5|928.2|928.6|928.3|928.7|928.3|928.2|928|0
1652091920000|2022-05-09 10:25:20|928.7|928.4|929|928.6|929|928.8|928.7|928.4|0
1652091930000|2022-05-09 10:25:30|928.9|928.5|928.9|928.6|929|928.7|928.6|928.4|680
1652091940000|2022-05-09 10:25:40|929|928.5|928.7|928.4|929|928.5|928.7|928.4|0
1652091950000|2022-05-09 10:25:50|928.8|928.5|928.7|928.4|928.9|928.5|928.7|928.4|0
1652091960000|2022-05-09 10:26:00|928.6|928.5|928.9|928.6|929.2|928.9|928.6|928.4|7266
1652091970000|2022-05-09 10:26:10|928.8|928.5|928.7|928.3|928.8|928.5|928.7|928.3|2575
1652091980000|2022-05-09 10:26:20|928.6||928.6||928.6||928.6||200
1652091990000|2022-05-09 10:26:30|928.5|928.2|928.1|927.8|928.5|928.2|928|927.6|1578
1652092000000|2022-05-09 10:26:40|928.2|927.9|928.1|927.8|928.2|927.9|927.9|927.7|0
1652092010000|2022-05-09 10:26:50|928|927.9|928.1|927.9|928.1|927.9|928|927.9|0
1652092020000|2022-05-09 10:27:00|928.2|928|927.8|927.5|928.3|928|927.7|927.5|721
1652092030000|2022-05-09 10:27:10|927.7|927.4|927.7|927.4|927.9|927.6|927.7|927.3|0
1652092040000|2022-05-09 10:27:20|927.6|927.3|927.6|927.4|927.7|927.4|927.5|927.1|500
1652092050000|2022-05-09 10:27:30|927.7|927.5|926.8|926.5|927.7|927.5|926.4|926.1|20682
1652092060000|2022-05-09 10:27:40|926.7|926.4|927|926.7|927.1|926.8|926.7|926.4|3875
1652092070000|2022-05-09 10:27:50|927.1|926.8|926.9|926.6|927.2|926.8|926.8|926.6|3163
1652092080000|2022-05-09 10:28:00|927|926.7|926.6|926.2|927.1|926.9|926.3|926|760
1652092090000|2022-05-09 10:28:10|926.5|926.3|926.3|925.9|926.6|926.3|926|925.7|1375
1652092100000|2022-05-09 10:28:20|926.2|925.8|926.6|926.2|926.6|926.2|926|925.8|1616
1652092110000|2022-05-09 10:28:30|926.5|926.1|926.7|926.4|926.9|926.6|926.4|926.1|0
1652092120000|2022-05-09 10:28:40|926.6|926.5|927.1|926.7|927.1|926.8|926.6|926.3|778
1652092130000|2022-05-09 10:28:50|927|926.8|926.8|926.6|927.3|927|926.8|926.6|2982
1652092140000|2022-05-09 10:29:00|926.9|926.7|926.8|926.6|927.2|926.8|926.8|926.6|924
1652092150000|2022-05-09 10:29:10|926.9|926.5|926.9|926.6|927.1|926.8|926.7|926.4|662
1652092160000|2022-05-09 10:29:20|926.8|926.5|926.7|926.4|926.8|926.5|926.6|926.4|0
1652092170000|2022-05-09 10:29:30|926.8|926.5|926.7|926.4|926.9|926.5|926.7|926.4|0
1652092180000|2022-05-09 10:29:40|926.8|926.5|926.8|926.4|926.9|926.6|926.7|926.4|0
1652092190000|2022-05-09 10:29:50|926.7|926.5|926.3|926.1|926.8|926.5|926.3|926.1|1844
1652092200000|2022-05-09 10:30:00|926.4|926.2|926.5|926.2|926.7|926.4|926.4|926.2|1318
1652092210000|2022-05-09 10:30:10|926.6|926.3|926.3|926|926.7|926.4|926.1|925.8|560
1652092220000|2022-05-09 10:30:20|926.2|925.9|926.1|925.8|926.2|925.9|926|925.7|0
1652092230000|2022-05-09 10:30:30|926|925.9|925.7|925.3|926|925.9|925.7|925.3|0
1652092240000|2022-05-09 10:30:40|925.8|925.4|925.4|925.2|925.8|925.4|925.1|924.9|2516
1652092250000|2022-05-09 10:30:50|925.3|925.1|925.8|925.4|925.8|925.5|925.3|925|2026
1652092260000|2022-05-09 10:31:00|925.7|925.3|925.3|925.1|925.7|925.4|925.2|924.9|1704
1652092270000|2022-05-09 10:31:10|925.5|925.2|925.4|925.1|925.6|925.3|925.2|924.9|2007
1652092280000|2022-05-09 10:31:20|925.5|925|924.7|924.3|925.5|925|924.4|924|3468
1652092290000|2022-05-09 10:31:30|924.6|924.4|924.6|924.3|924.6|924.4|924.1|923.9|5313
1652092300000|2022-05-09 10:31:40|924.5|924.2|924.5|924.1|924.6|924.3|924.5|924.1|0
1652092310000|2022-05-09 10:31:50|924.6|924.2|924.5|924.2|925|924.6|924.4|924.1|1300
1652092320000|2022-05-09 10:32:00|924.4|924.3|924.7|924.4|924.8|924.5|924.3|923.9|15938
1652092330000|2022-05-09 10:32:10|924.8|924.5|924.9|924.6|925.1|924.8|924.7|924.4|1304
1652092340000|2022-05-09 10:32:20|924.8|924.5|924.9|924.7|925|924.7|924.5|924.3|858
1652092350000|2022-05-09 10:32:30|924.8|924.8|924.8|924.5|925.1|924.8|924.8|924.4|0
1652092360000|2022-05-09 10:32:40|924.7|924.4|924.7|924.3|925|924.7|924.6|924.3|0
1652092370000|2022-05-09 10:32:50|924.6|924.4|924.6|924.2|924.7|924.4|924.3|924|3589
1652092380000|2022-05-09 10:33:00|924.5|924.1|924.2|923.9|924.5|924.2|924.1|923.8|5777
1652092390000|2022-05-09 10:33:10|924.1|923.8|923.9|923.6|924.2|923.8|923.7|923.4|1243
1652092400000|2022-05-09 10:33:20|923.8|923.5|923.4|923.1|923.9|923.6|923.4|923.1|819
1652092410000|2022-05-09 10:33:30|923.5|923.2|923.6|923.3|923.7|923.4|923.1|922.8|1409
1652092420000|2022-05-09 10:33:40|923.5|923.4|923.6|923.3|923.6|923.4|923.5|923.1|0
1652092430000|2022-05-09 10:33:50|923.5|923.2|923.4|923|923.5|923.2|923.3|923|286
1652092440000|2022-05-09 10:34:00|923.3|922.9|923.5|923.1|923.7|923.3|923.2|922.8|3000
1652092450000|2022-05-09 10:34:10|923.6|923.2|923.8|923.5|924|923.7|923.6|923.2|1485
1652092460000|2022-05-09 10:34:20|923.7|923.4|923.6|923.3|924.1|923.7|923.6|923.3|0
1652092470000|2022-05-09 10:34:30|923.5|923.4|923.6|923.3|923.6|923.4|923.2|922.9|612
1652092480000|2022-05-09 10:34:40|923.7|923.4|923.7|923.3|924.1|923.8|923.7|923.3|71
1652092490000|2022-05-09 10:34:50|923.6|923.2|923.4|923|923.6|923.2|923.4|923|2708
1652092500000|2022-05-09 10:35:00|923.3|922.9|923.6|923.3|923.7|923.3|922.9|922.5|2299
1652092510000|2022-05-09 10:35:10|923.7|923.4|923.5|923.2|923.7|923.4|923.4|923.1|0
1652092520000|2022-05-09 10:35:20|923.4|923.1|922.9|922.5|923.4|923.1|922.9|922.5|810
1652092530000|2022-05-09 10:35:30|923|922.6|923|922.7|923|922.7|922.8|922.5|0
1652092540000|2022-05-09 10:35:40|923.1|922.8|923.3|922.9|923.3|923|923.1|922.7|0
1652092550000|2022-05-09 10:35:50|923.2|922.8|923.4|923.1|923.4|923.1|923.1|922.7|600
1652092560000|2022-05-09 10:36:00|923.5|923|923.7|923.3|923.8|923.5|923.5|923|2128
1652092570000|2022-05-09 10:36:10|923.6|923.2|923.4|923.1|923.6|923.2|923.3|923.1|162
1652092580000|2022-05-09 10:36:20|923.3|923|923.4|923.1|923.4|923.1|922.9|922.6|4119
1652092590000|2022-05-09 10:36:30|923.3|923|923.3|923|923.4|923.1|923.2|923|0
1652092600000|2022-05-09 10:36:40|923.2|922.9|923.1|922.8|923.2|922.9|923|922.7|3
1652092610000|2022-05-09 10:36:50|923.2|922.7|922.9|922.5|923.2|922.8|922.7|922.3|297
1652092620000|2022-05-09 10:37:00|923|922.6|922.9|922.6|923.1|922.9|922.7|922.3|773
1652092630000|2022-05-09 10:37:10|923|922.7|923.1|922.8|923.1|922.8|922.9|922.5|0
1652092640000|2022-05-09 10:37:20|923|922.7|922.8|922.4|923|922.7|922.7|922.3|400
1652092650000|2022-05-09 10:37:30|922.7|922.5|922.9|922.6|923.1|922.8|922.7|922.4|1542
1652092660000|2022-05-09 10:37:40|923|922.7|923|922.8|923|922.8|922.9|922.5|0
1652092670000|2022-05-09 10:37:50|923.2|922.9|923.3|923|923.3|923.1|923.1|922.9|20
1652092680000|2022-05-09 10:38:00|923.2|922.9|922.8|922.5|923.2|922.9|922.7|922.4|2593
1652092690000|2022-05-09 10:38:10|922.7|922.4|922.5|922.1|922.9|922.5|922.5|922.1|0
1652092700000|2022-05-09 10:38:20|922.4|922|922.3|922|922.5|922.1|922.2|922|100
1652092710000|2022-05-09 10:38:30|922.2|922.1|922.3|922|922.4|922.2|922.1|922|1975
1652092720000|2022-05-09 10:38:40|922.4|922.1|922.3|922|922.4|922.3|922.1|921.7|539
1652092730000|2022-05-09 10:38:50|922.4|922.1|922.2|921.9|922.4|922.1|922.1|921.8|0
1652092740000|2022-05-09 10:39:00|922.1|921.8|922|921.6|922.3|921.9|921.8|921.5|1
1652092750000|2022-05-09 10:39:10|921.9|921.7|921.9|921.6|922|921.7|921.7|921.4|1289
1652092760000|2022-05-09 10:39:20|921.8|921.7|921.9|921.5|922|921.7|921.7|921.4|4566
1652092770000|2022-05-09 10:39:30|921.8|921.4|921.5|921.3|921.8|921.5|921.5|921.3|675
1652092780000|2022-05-09 10:39:40|921.4|921.2|921.5|921.2|921.7|921.4|921.3|921.1|7975
1652092790000|2022-05-09 10:39:50|921.4|921.1|921.2|920.9|921.4|921.1|921.2|920.8|4452
1652092800000|2022-05-09 10:40:00|921.3|921|921.4|921|921.6|921.2|921.3|921|1276
1652092810000|2022-05-09 10:40:10|921.3|920.9|921.1|920.8|921.3|920.9|921|920.8|386
1652092820000|2022-05-09 10:40:20|921.2|920.7|920.7|920.5|921.2|920.7|920.7|920.5|3086
1652092830000|2022-05-09 10:40:30|920.6|920.4|920.8|920.5|920.9|920.6|920.3|920.1|7981
1652092840000|2022-05-09 10:40:40|920.9|920.6|921|920.7|921.1|920.8|920.9|920.6|0
1652092850000|2022-05-09 10:40:50|920.9|920.6|920.6|920.2|920.9|920.6|920.6|920.2|0
1652092860000|2022-05-09 10:41:00|920.5|920.3|920.9|920.6|921|920.7|920.4|920.3|701
1652092870000|2022-05-09 10:41:10|920.8|920.5|921|920.6|921|920.6|920.7|920.4|1061
1652092880000|2022-05-09 10:41:20|920.9|920.5|920.8|920.4|920.9|920.5|920.7|920.4|0
1652092890000|2022-05-09 10:41:30|920.9|920.5|921|920.6|921.1|920.7|920.9|920.5|0
1652092900000|2022-05-09 10:41:40|920.9|920.7|920.9|920.6|921.1|920.7|920.6|920.5|1629
1652092910000|2022-05-09 10:41:50|920.8|920.5|921.1|920.8|921.1|920.8|920.8|920.5|363
1652092920000|2022-05-09 10:42:00|921|920.7|921.1|920.7|921.1|920.7|921|920.6|0
1652092930000|2022-05-09 10:42:10|921.2|920.8|921.5|921.2|921.6|921.3|921.1|920.8|771
1652092940000|2022-05-09 10:42:20|921.4|921.1|921.4|921.1|921.5|921.2|921.4|921.1|0
1652092950000|2022-05-09 10:42:30|921.5|921|921.5|921.1|921.5|921.1|921.4|921|0
1652092960000|2022-05-09 10:42:40|921.4|921|921.3|920.9|921.4|921|921.2|920.9|398
1652092970000|2022-05-09 10:42:50|921.2|921|921.2|920.9|921.4|921.2|921.1|920.8|600
1652092980000|2022-05-09 10:43:00|921.1|920.8|920.4|920.2|921.1|920.8|920.4|920.1|4051
1652092990000|2022-05-09 10:43:10|920.5|920.1|920.4|920|920.5|920.1|920.2|920|10
1652093000000|2022-05-09 10:43:20|920.3|920.1|920.1|919.7|920.3|920.1|920|919.7|4826
1652093010000|2022-05-09 10:43:30|920.2|919.8|920.6|920.2|920.7|920.3|920.1|919.8|2500
1652093020000|2022-05-09 10:43:40|920.5|920.1|920.6|920.2|920.6|920.3|920.3|920|566
1652093030000|2022-05-09 10:43:50|920.5|920.1|920.6|920.4|920.6|920.4|920.4|920|0
1652093040000|2022-05-09 10:44:00|920.7|920.5|920.5|920.2|920.9|920.6|920.5|920.2|527
1652093050000|2022-05-09 10:44:10|920.4|920.1|920.1|919.8|920.4|920.1|920.1|919.8|566
1652093060000|2022-05-09 10:44:20|920.2|919.7|920.2|919.9|920.5|920.2|920.1|919.7|0
1652093070000|2022-05-09 10:44:30|920.1|919.8|920.3|920|920.4|920.1|919.9|919.7|3162
1652093080000|2022-05-09 10:44:40|920.2|919.9|920.2|919.9|920.3|919.9|920.1|919.9|0
1652093090000|2022-05-09 10:44:50|920.3|920|920.1|919.9|920.4|920.1|920.1|919.9|0
1652093100000|2022-05-09 10:45:00|920|919.8|919.6|919.4|920.1|919.8|919.5|919.2|2605
1652093110000|2022-05-09 10:45:10|919.7|919.5|919.5|919.3|919.8|919.6|919.5|919.3|1730
1652093120000|2022-05-09 10:45:20|919.4|919.2|919.1|918.7|919.5|919.2|919|918.7|3223
1652093130000|2022-05-09 10:45:30|919.2|918.9|919.1|918.7|919.3|919|919|918.6|3596
1652093140000|2022-05-09 10:45:40|919.2|918.8|918.9|918.6|919.2|918.9|918.8|918.5|4425
1652093150000|2022-05-09 10:45:50|918.8|918.5|918.7|918.3|918.8|918.5|918.7|918.3|93
1652093160000|2022-05-09 10:46:00|918.8|918.4|918.6|918.3|919|918.7|918.6|918.2|3500
1652093170000|2022-05-09 10:46:10|918.5|918.2|918.6|918.3|918.6|918.5|918.4|918.1|7764
1652093180000|2022-05-09 10:46:20|918.5|918.2|918.8|918.5|919|918.6|918.4|918.2|194
1652093190000|2022-05-09 10:46:30|918.7|918.4|918.4|918|918.7|918.4|918.2|917.9|1893
1652093200000|2022-05-09 10:46:40|918.3|917.9|918.3|918|918.3|918|917.5|917.4|9618
1652093210000|2022-05-09 10:46:50|918.4|918.1|918.1|917.9|918.6|918.2|917.9|917.7|5545
1652093220000|2022-05-09 10:47:00|918.2|918|918.7|918.4|918.8|918.5|918.1|917.8|8632
1652093230000|2022-05-09 10:47:10|918.6|918.3|918.8|918.4|918.8|918.4|918.5|918.1|0
1652093240000|2022-05-09 10:47:20|918.7|918.3|918.4|918.1|918.7|918.4|918.2|918.1|5037
1652093250000|2022-05-09 10:47:30|918.5|918.2|918.6|918.3|918.7|918.4|918.5|918.2|400
1652093260000|2022-05-09 10:47:40|918.5|918.2|918.4|918.1|918.7|918.5|918.4|918.1|3278
1652093270000|2022-05-09 10:47:50|918.3|918.2|918.5|918.2|918.5|918.2|918.3|918.2|347
1652093280000|2022-05-09 10:48:00|918.4|918.1|918.4|918.1|918.6|918.2|918.3|918|432
1652093290000|2022-05-09 10:48:10|918.3|918|918.3|918|918.6|918.2|918.3|918|0
1652093300000|2022-05-09 10:48:20|918.4|918.1|918.5|918.2|918.5|918.3|918.4|918|663
1652093310000|2022-05-09 10:48:30|918.4|918.1|918.5|918.2|918.5|918.3|918.4|918|0
1652093320000|2022-05-09 10:48:40|918.6|918.3|919.1|918.8|919.1|918.8|918.6|918.3|173
1652093330000|2022-05-09 10:48:50|919.2|918.9|919.9|919.6|920.1|919.8|919.1|918.9|2781
1652093340000|2022-05-09 10:49:00|920|919.7|920.7|920.4|920.9|920.6|920|919.7|8084
1652093350000|2022-05-09 10:49:10|920.8|920.3|920.8|920.4|920.8|920.5|920.5|920.2|400
1652093360000|2022-05-09 10:49:20|920.7|920.3|921.1|920.8|921.2|920.9|920.6|920.3|65
1652093370000|2022-05-09 10:49:30|921.2|920.9|921.2|920.9|921.2|920.9|920.9|920.6|700
1652093380000|2022-05-09 10:49:40|921.3|920.8|921.4|921|921.7|921.4|921.2|920.8|5203
1652093390000|2022-05-09 10:49:50|921.3|920.9|921.7|921.3|921.9|921.6|921.2|920.8|1025
1652093400000|2022-05-09 10:50:00|921.6|921.2|922.2|921.9|922.2|921.9|921.5|921.2|400
1652093410000|2022-05-09 10:50:10|922.3|921.8|922|921.6|922.4|922.1|921.8|921.5|0
1652093420000|2022-05-09 10:50:20|921.9|921.7|922|921.7|922|921.7|921.8|921.7|0
1652093430000|2022-05-09 10:50:30|922.1|921.8|921.8|921.6|922.1|921.8|921.8|921.6|582
1652093440000|2022-05-09 10:50:40|921.7|921.5|921.2|921|921.7|921.5|921|920.7|3115
1652093450000|2022-05-09 10:50:50|921.1|920.8|921.1|920.8|921.2|920.8|921.1|920.8|20
1652093460000|2022-05-09 10:51:00|921|920.7|920.5|920.2|921|920.7|920.2|919.9|1187
1652093470000|2022-05-09 10:51:10|920.6|920.3|919.9|919.7|920.7|920.4|919.9|919.7|3437
1652093480000|2022-05-09 10:51:20|919.8|919.5|919.8|919.5|920.5|920.2|919.8|919.5|16891
1652093490000|2022-05-09 10:51:30|919.7|919.4|920|919.7|920.1|919.8|919.6|919.3|6374
1652093500000|2022-05-09 10:51:40|919.9|919.6|919.9|919.6|920|919.6|919.9|919.6|0
1652093510000|2022-05-09 10:51:50|919.8|919.5|919.6|919.2|919.8|919.5|919.5|919.2|258
1652093520000|2022-05-09 10:52:00|919.5|919.1|919.8|919.4|919.8|919.5|919.4|919|1576
1652093530000|2022-05-09 10:52:10|919.9|919.5|920|919.7|920|919.7|919.8|919.5|0
1652093540000|2022-05-09 10:52:20|919.9|919.6|919.5|919.2|920|919.6|919.5|919.2|398
1652093550000|2022-05-09 10:52:30|919.4|919.1|919.7|919.4|919.9|919.6|919.4|919.1|566
1652093560000|2022-05-09 10:52:40|919.8|919.5|920.2|919.9|920.4|920|919.7|919.4|0
1652093570000|2022-05-09 10:52:50|920.1|919.8|919.9|919.6|920.1|919.8|919.6|919.4|0
1652093580000|2022-05-09 10:53:00|919.8|919.5|920.3|920|920.3|920|919.8|919.5|739
1652093590000|2022-05-09 10:53:10|920.4|920.1|920.5|920.2|920.7|920.3|920.4|920.1|0
1652093600000|2022-05-09 10:53:20|920.4|920.1|920.4|920.1|920.8|920.5|920.2|920|3530
1652093610000|2022-05-09 10:53:30|920.5|920.2|920.6|920.2|920.7|920.5|920.4|920|0
1652093620000|2022-05-09 10:53:40|920.5|920.1|920.6|920.2|921.3|921|920.5|920.1|4571
1652093630000|2022-05-09 10:53:50|920.5|920.1|920.2|920|920.5|920.1|920.2|920|0
1652093640000|2022-05-09 10:54:00|920.3|919.9|919.9|919.6|920.3|919.9|919.9|919.6|399
1652093650000|2022-05-09 10:54:10|919.8|919.5|920|919.7|920.2|919.9|919.7|919.4|711
1652093660000|2022-05-09 10:54:20|920.1|919.8|920.6|920.3|920.6|920.3|920.1|919.8|0
1652093670000|2022-05-09 10:54:30|920.5|920.2|920.5|920.2|920.6|920.3|920.2|920|0
1652093680000|2022-05-09 10:54:40|920.4|920.1|920.3|919.9|920.6|920.3|920.2|919.9|0
1652093690000|2022-05-09 10:54:50|920.2|919.8|920.2|919.9|920.2|919.9|920.1|919.8|0
1652093700000|2022-05-09 10:55:00|920.1|919.8|920.1|919.7|920.2|919.8|919.7|919.4|2790
1652093710000|2022-05-09 10:55:10|920|919.6|920.1|919.7|920.1|919.8|919.8|919.4|0
1652093720000|2022-05-09 10:55:20|920|919.6|920.5|920.2|920.5|920.2|919.9|919.6|0
1652093730000|2022-05-09 10:55:30|920.4|920.1|920.2|919.9|920.5|920.1|920.1|919.9|2378
1652093740000|2022-05-09 10:55:40|920.1|920|920.4|920.1|920.4|920.1|920.1|920|0
1652093750000|2022-05-09 10:55:50|920.5|920.2|920.2|919.9|920.7|920.4|920.1|919.8|1104
1652093760000|2022-05-09 10:56:00|920.1|919.8|920.3|920|920.6|920.2|919.9|919.6|17196
1652093770000|2022-05-09 10:56:10|920.2|919.9|920.6|920.3|920.6|920.3|920.2|919.8|0
1652093780000|2022-05-09 10:56:20|920.5|920.4|920.6|920.3|920.8|920.5|920.5|920.3|467
1652093790000|2022-05-09 10:56:30|920.7|920.4|920.6|920.3|920.7|920.4|920.6|920.3|0
1652093800000|2022-05-09 10:56:40|920.8|920.4|920.9|920.6|920.9|920.8|920.7|920.4|10592
1652093810000|2022-05-09 10:56:50|920.8|920.5|920.8|920.6|921|920.6|920.8|920.5|0
1652093820000|2022-05-09 10:57:00|920.9|920.7|920.2|919.9|921.1|920.8|920.2|919.9|1495
1652093830000|2022-05-09 10:57:10|920.3|920|920.3|920|920.5|920.2|920.1|919.7|400
1652093840000|2022-05-09 10:57:20|920.4|919.9|920.4|920.1|920.5|920.2|920.4|919.9|0
1652093850000|2022-05-09 10:57:30|920.5|920.2|920.4|920.1|920.6|920.3|920.4|920.1|0
1652093860000|2022-05-09 10:57:40|920.3|920|919.4|919|920.4|920|919.2|918.9|1138
1652093870000|2022-05-09 10:57:50|919.3|918.9|919.5|919.1|919.8|919.4|919|918.6|2114
1652093880000|2022-05-09 10:58:00|919.6|919.2|920|919.6|920.3|920.1|919.6|919.2|434
1652093890000|2022-05-09 10:58:10|920.1|919.7|920|919.6|920.1|919.8|919.7|919.3|0
1652093900000|2022-05-09 10:58:20|919.9|919.7|920.3|919.9|920.5|920.2|919.9|919.7|0
1652093910000|2022-05-09 10:58:30|920.4|920|920.6|920.2|920.7|920.4|920.4|919.9|0
1652093920000|2022-05-09 10:58:40|920.7|920.3|920.1|919.8|920.9|920.7|920.1|919.8|10642
1652093930000|2022-05-09 10:58:50|920.2|919.9|919.6|919.2|920.2|920|919.6|919.2|2931
1652093940000|2022-05-09 10:59:00|919.7|919.3|919.1|918.8|919.8|919.5|919.1|918.8|2130
1652093950000|2022-05-09 10:59:10|919.2|918.9|919.4|919.1|919.4|919.1|919|918.7|1986
1652093970000|2022-05-09 10:59:30|919.5|919.2|919.4|919.1|919.6|919.3|919.2|919|3224
1652093980000|2022-05-09 10:59:40|919.5|919.2|919.5|919.2|919.7|919.5|919.4|919.1|3274
1652093990000|2022-05-09 10:59:50|919.4|919.3|919.4|919.1|919.6|919.3|919.4|919|380
1652094000000|2022-05-09 11:00:00|919.3|919|919.2|918.9|919.3|919.1|919.2|918.9|3
1652094140000|2022-05-09 11:02:20|919.1|918.6|918.9|918.7|920.2|919.5|918.7|918.3|15113
1652094150000|2022-05-09 11:02:30|918.8|918.5|919.3|919|919.5|919.2|918.7|918.5|15486
1652094160000|2022-05-09 11:02:40|919.2|918.9|919.7|919.4|919.7|919.5|919|918.7|12291
1652094170000|2022-05-09 11:02:50|919.6|919.3|919.7|919.3|920|919.7|919.6|919.2|650
1652094180000|2022-05-09 11:03:00|919.6|919.4|919.8|919.5|920|919.6|919.6|919.4|10
1652094190000|2022-05-09 11:03:10|919.9|919.6|919.9|919.5|920|919.6|919.8|919.5|0
1652094200000|2022-05-09 11:03:20|920|919.6|920.3|919.9|920.3|919.9|919.9|919.5|702
1652094210000|2022-05-09 11:03:30|920.2|920|921.1|920.7|921.1|920.8|920.2|919.9|1990
1652094220000|2022-05-09 11:03:40|921.2|920.8|921.3|920.9|921.3|921.1|920.9|920.7|4000
1652094230000|2022-05-09 11:03:50|921.2|920.8|920.7|920.4|921.2|920.8|920.6|920.3|0
1652094240000|2022-05-09 11:04:00|920.6|920.3|920.7|920.5|920.9|920.6|920.5|920.3|1496
1652094250000|2022-05-09 11:04:10|920.8|920.6|921|920.6|921.2|920.8|920.5|920.2|2480
1652094260000|2022-05-09 11:04:20|920.9|920.5|920.3|919.9|920.9|920.6|920.2|919.9|453
1652094270000|2022-05-09 11:04:30|920.2|919.8|919.8|919.6|920.2|919.8|919.8|919.5|479
1652094280000|2022-05-09 11:04:40|920|919.5|920.5|920.1|920.6|920.2|920|919.4|1
1652094290000|2022-05-09 11:04:50|920.6|920.2|920.5|920.1|920.6|920.2|920.4|920.1|0
1652094300000|2022-05-09 11:05:00|920.4|920|920.5|920.3|920.9|920.5|920.2|919.9|0
1652094310000|2022-05-09 11:05:10|920.4|920.1|919.1|918.7|920.4|920.1|919.1|918.7|13276
1652094320000|2022-05-09 11:05:20|919.2|918.8|919.1|918.7|919.2|918.8|919|918.6|0
1652094330000|2022-05-09 11:05:30|919|918.6|919.1|918.8|919.1|918.9|918.9|918.6|0
1652094340000|2022-05-09 11:05:40|919.2|918.9|919.8|919.4|919.9|919.5|919.2|918.9|1706
1652094350000|2022-05-09 11:05:50|919.9|919.5|919.9|919.6|920.2|919.8|919.9|919.5|668
1652094360000|2022-05-09 11:06:00|919.8|919.5|919.7|919.4|919.8|919.5|919.5|919.1|2664
1652094370000|2022-05-09 11:06:10|919.6|919.3|919.6|919.3|919.7|919.3|919.3|919|667
1652094380000|2022-05-09 11:06:20|919.7|919.4|919.9|919.5|919.9|919.5|919.6|919.4|4100
1652094390000|2022-05-09 11:06:30|920|919.6|920.2|919.8|920.2|919.9|919.9|919.6|415
1652094400000|2022-05-09 11:06:40|920.1|919.7|919.6|919.2|920.1|919.7|919.6|919.2|2509
1652094410000|2022-05-09 11:06:50|919.5|919.1|919.5|919.2|919.6|919.3|919.2|919|566
1652094420000|2022-05-09 11:07:00|919.6|919.3|919.4|919.1|919.7|919.3|919.3|919.1|0
1652094430000|2022-05-09 11:07:10|919.3|919|918.6|918.3|919.4|919|918.6|918.3|11458
1652094440000|2022-05-09 11:07:20|918.5|918.2|918.9|918.5|919|918.7|918.5|918.2|2382
1652094450000|2022-05-09 11:07:30|918.8|918.4|918.7|918.3|918.9|918.4|918.4|918.1|685
1652094460000|2022-05-09 11:07:40|918.6|918.2|918.8|918.5|918.8|918.5|918.4|918.1|304
1652094470000|2022-05-09 11:07:50|918.7|918.4|918.9|918.5|918.9|918.6|918.7|918.4|0
1652094480000|2022-05-09 11:08:00|919.1|918.6|919.3|919|919.4|919|919|918.6|309
1652094490000|2022-05-09 11:08:10|919.4|919.1|919.6|919.3|919.7|919.4|919.3|919|0
1652094500000|2022-05-09 11:08:20|919.7|919.4|919.7|919.5|919.8|919.5|919.7|919.4|0
1652094510000|2022-05-09 11:08:30|919.6|919.4|919.9|919.6|920.1|919.8|919.5|919.2|2622
1652094520000|2022-05-09 11:08:40|919.8|919.5|919.8|919.5|920|919.7|919.8|919.5|566
1652094530000|2022-05-09 11:08:50|919.7|919.4|919.8|919.4|919.8|919.5|919.7|919.4|0
1652094540000|2022-05-09 11:09:00|919.7|919.5|919.6|919.2|919.8|919.5|919.4|919.2|0
1652094550000|2022-05-09 11:09:10|919.7|919.3|919.3|918.9|919.8|919.5|919.2|918.9|8421
1652094560000|2022-05-09 11:09:20|919.2|919|919.5|919.2|919.6|919.2|919|919|1645
1652094570000|2022-05-09 11:09:30||919.3||919.3||919.3||919.2|0
1652094580000|2022-05-09 11:09:40|919.6|919.2|919.4|919|919.6|919.2|919.4|919|7345
1652094590000|2022-05-09 11:09:50|919.3|918.9|919.1|918.8|919.3|918.9|919|918.7|994
1652094600000|2022-05-09 11:10:00|919|918.9|919|918.7|919|918.9|918.9|918.6|1398
1652094610000|2022-05-09 11:10:10|918.9|918.6|918.8|918.5|918.9|918.6|918.5|918.2|7895
1652094620000|2022-05-09 11:10:20|918.7|918.4|918.5|918.3|918.8|918.5|918.5|918.3|788
1652094630000|2022-05-09 11:10:30|918.4|918.2|918.5|918.1|918.5|918.2|918.2|918|9506
1652094640000|2022-05-09 11:10:40|918.4|918|918.4|918|918.6|918.3|918.4|918|0
1652094650000|2022-05-09 11:10:50|918.3|917.8|917.6|917.3|918.3|917.8|917.6|917.2|17012
1652094660000|2022-05-09 11:11:00|917.5|917.2|917.2|917|917.6|917.2|917.2|917|10410
1652094670000|2022-05-09 11:11:10|917.3|917.1|917.3|917|917.5|917.2|917.2|917|4632
1652094680000|2022-05-09 11:11:20|917.4|917.1|917.4|917|917.4|917.1|917.2|917|0
1652094690000|2022-05-09 11:11:30|917.5|917.1|917.4|917|917.6|917.2|917.3|917|0
1652094700000|2022-05-09 11:11:40|917.3|917.1|917.4|917|917.6|917.2|917.3|917|0
1652094710000|2022-05-09 11:11:50|917.5|917.1|917.4|917.1|917.6|917.3|917.4|917|0
1652094720000|2022-05-09 11:12:00|917.3|917|917.5|917.2|917.6|917.3|917.3|917|0
1652094730000|2022-05-09 11:12:10|917.6|917.3|917.4|917|917.7|917.4|917.3|917|1576
1652094740000|2022-05-09 11:12:20|917.3|917.1|917.5|917.3|917.5|917.4|917.3|917.1|1609
1652094750000|2022-05-09 11:12:30|917.4|917.2|917.8|917.5|917.8|917.5|917.3|917|2137
1652094760000|2022-05-09 11:12:40|917.7|917.4|917.9|917.7|918.1|917.7|917.7|917.4|3660
1652094770000|2022-05-09 11:12:50|918|917.8|918.5|918.3|918.6|918.3|918|917.8|0
1652094780000|2022-05-09 11:13:00|918.6|918.4|918.7|918.4|918.7|918.4|918.6|918.4|0
1652094790000|2022-05-09 11:13:10|918.6|918.3|918.7|918.4|918.7|918.4|918.5|918.1|605
1652094800000|2022-05-09 11:13:20|918.6|918.3|918.5|918.2|918.7|918.5|918.4|918.1|974
1652094810000|2022-05-09 11:13:30|918.4|918.1|918.3|918|918.4|918.2|918.2|917.9|3
1652094820000|2022-05-09 11:13:40|918.2|917.9|918.2|917.9|918.2|918|918.1|917.8|0
1652094830000|2022-05-09 11:13:50|918.4|918|918.5|918.3|918.5|918.3|918.2|917.9|2719
1652094840000|2022-05-09 11:14:00|918.6|918.4|918.7|918.3|918.8|918.5|918.5|918.1|22
1652094850000|2022-05-09 11:14:10|918.6|918.4|918.5|918.2|918.9|918.5|918.5|918.1|3
1652094860000|2022-05-09 11:14:20|918.6|918.3|918.3|918|918.7|918.4|918.3|918|100
1652094870000|2022-05-09 11:14:30|918.2|917.9|918.2|917.8|918.3|918|917.9|917.6|0
1652094880000|2022-05-09 11:14:40|918.1|917.9|918.1|917.9|918.4|918.1|918.1|917.8|0
1652094890000|2022-05-09 11:14:50|918|917.8|918|917.7|918.2|917.9|918|917.7|0
1652094900000|2022-05-09 11:15:00|917.9|917.8|918.1|917.8|918.3|918|917.9|917.6|4669
1652094910000|2022-05-09 11:15:10|918.2|917.7|918|917.7|918.2|917.7|917.8|917.6|1745
1652094920000|2022-05-09 11:15:20|917.9|917.6|917.5|917.2|917.9|917.7|917.5|917.2|823
1652094930000|2022-05-09 11:15:30|917.4|917.1|917.3|917|917.5|917.3|917.2|917|567
1652094940000|2022-05-09 11:15:40|917.2|916.9|917.4|917.1|917.5|917.3|917.1|916.8|729
1652094950000|2022-05-09 11:15:50|917.3|917|917.4|917|917.5|917.2|917.2|916.9|567
1652094960000|2022-05-09 11:16:00|917.5|917.1|917.7|917.4|917.7|917.4|917.4|917.1|537
1652094970000|2022-05-09 11:16:10|917.6|917.5|917.7|917.4|917.9|917.6|917.6|917.4|111
1652094980000|2022-05-09 11:16:20|917.8|917.5|917.8|917.5|917.9|917.5|917.7|917.4|1386
1652094990000|2022-05-09 11:16:30|917.7|917.4|917.6|917.4|917.7|917.4|917.6|917.4|499
1652095000000|2022-05-09 11:16:40|917.5|917.2|917.6|917.4|917.6|917.4|917.5|917.2|717
1652095010000|2022-05-09 11:16:50|917.7|917.5|917.6|917.3|918|917.7|917.6|917.3|12788
1652095020000|2022-05-09 11:17:00|917.5|917.2|917.2|916.9|917.6|917.3|917.2|916.9|9026
1652095030000|2022-05-09 11:17:10|917.1|916.8|917.1|916.9|917.1|916.9|917|916.7|0
1652095040000|2022-05-09 11:17:20|917.2|917|917.2|916.9|917.5|917.2|917.2|916.9|0
1652095050000|2022-05-09 11:17:30|917.1|917|917.4|917.1|917.5|917.2|917.1|916.9|335
1652095060000|2022-05-09 11:17:40|917.3|917|917.6|917.3|917.6|917.3|917.3|917|0
1652095070000|2022-05-09 11:17:50|917.5|917.2|917.5|917.2|917.6|917.5|917.5|917.2|9919
1652095080000|2022-05-09 11:18:00|917.4|917.1|917.6|917.4|917.6|917.5|917.2|917|10660
1652095090000|2022-05-09 11:18:10|917.7|917.5|917.8|917.6|918.1|917.7|917.7|917.4|2327
1652095100000|2022-05-09 11:18:20|917.7|917.5|917.7|917.5|917.8|917.5|917.6|917.4|0
1652095110000|2022-05-09 11:18:30|917.6||917.7||917.8||917.6||0
1652095120000|2022-05-09 11:18:40|917.8|917.6|918|917.6|918|917.7|917.7|917.6|1043
1652095130000|2022-05-09 11:18:50|918.1|917.7|918.3|918|918.3|918|917.9|917.5|0
1652095140000|2022-05-09 11:19:00|918.2|917.9|918.3|918.1|918.5|918.2|918.2|917.8|567
1652095150000|2022-05-09 11:19:10|918.5|918.2|918.7|918.4|918.9|918.5|918.5|918.2|1019
1652095160000|2022-05-09 11:19:20|918.6|918.3|918.5|918.2|918.6|918.3|918.4|918|0
1652095170000|2022-05-09 11:19:30|918.4|918.3|918.3|918|918.5|918.3|918.3|918|0
1652095180000|2022-05-09 11:19:40|918.4|917.9|918.3|918|918.4|918.1|918.2|917.9|0
1652095190000|2022-05-09 11:19:50|918.4|918.1|918.3|918|918.4|918.1|918.2|917.9|1026
1652095200000|2022-05-09 11:20:00|918.2|917.9|917.9|917.6|918.2|918|917.9|917.6|0
1652095210000|2022-05-09 11:20:10|917.8|917.5|917.9|917.5|917.9|917.6|917.4|917.2|0
1652095220000|2022-05-09 11:20:20|918|917.6|918|917.7|918|917.8|918|917.5|1316
1652095230000|2022-05-09 11:20:30||917.8||917.7||917.8||917.7|0
1652095240000|2022-05-09 11:20:40|918.1|917.8|918.1|917.8|918.1|917.8|918|917.8|451
1652095250000|2022-05-09 11:20:50|918.2|917.9|917.9|917.6|918.3|917.9|917.7|917.5|2404
1652095260000|2022-05-09 11:21:00|918|917.5|917.8|917.5|918|917.6|917.6|917.4|1197
1652095270000|2022-05-09 11:21:10|917.7|917.4|917.5|917.2|917.7|917.4|917.3|917.2|2166
1652095280000|2022-05-09 11:21:20|917.4|917.1|917.4|917.1|917.6|917.3|917.2|917|521
1652095290000|2022-05-09 11:21:30|917.3|917|917.2|916.9|917.3|917|916.9|916.7|8596
1652095300000|2022-05-09 11:21:40|917.1|916.8|917.2|916.9|917.4|917.1|917.1|916.8|913
1652095310000|2022-05-09 11:21:50|917.3|916.8|917.6|917.3|917.8|917.4|917.3|916.8|674
1652095320000|2022-05-09 11:22:00|917.7|917.4|917.7|917.4|918|917.7|917.6|917.3|521
1652095330000|2022-05-09 11:22:10|917.6|917.5|918.1|917.9|918.5|918.2|917.6|917.3|13899
1652095340000|2022-05-09 11:22:20|918.2|918|918.3|918.1|918.3|918.2|918.1|917.9|0
1652095350000|2022-05-09 11:22:30|918.2|918|918.2|917.9|918.3|918.1|918|917.7|0
1652095360000|2022-05-09 11:22:40|918.1|917.8|918|917.7|918.2|918|917.9|917.6|0
1652095370000|2022-05-09 11:22:50|917.9|917.6|917.9|917.5|918|917.7|917.7|917.5|0
1652095380000|2022-05-09 11:23:00|918|917.6|917.8|917.6|918|917.7|917.7|917.5|0
1652095390000|2022-05-09 11:23:10|917.9|917.5|917.9|917.6|918|917.6|917.7|917.4|0
1652095400000|2022-05-09 11:23:20|918|917.7|917.8|917.6|918.3|917.9|917.8|917.6|2191
1652095410000|2022-05-09 11:23:30|917.9|917.5|917.9|917.5|917.9|917.7|917.7|917.4|2239
1652095420000|2022-05-09 11:23:40|917.8|917.4|917.7|917.4|917.8|917.4|917.6|917.4|0
1652095430000|2022-05-09 11:23:50|917.6|917.3|917.7|917.3|917.7|917.4|917.4|917.2|1106
1652095440000|2022-05-09 11:24:00|917.8|917.4|918.3|917.9|918.3|918|917.8|917.4|956
1652095450000|2022-05-09 11:24:10|918.4|918|918.4|918.2|918.5|918.2|918.3|918|0
1652095460000|2022-05-09 11:24:20|918.5|918.3|918.6|918.3|918.7|918.4|918.4|918.1|165
1652095470000|2022-05-09 11:24:30|918.7|918.4|918.9|918.6|919|918.9|918.6|918.3|6519
1652095480000|2022-05-09 11:24:40|919|918.7|919.1|918.7|919.4|919|918.8|918.4|230
1652095490000|2022-05-09 11:24:50|919|918.8|919.1|918.7|919.5|919.2|918.7|918.5|24180
1652095500000|2022-05-09 11:25:00|919|918.6|918.5|918.2|919|918.6|918.3|917.9|15820
1652095510000|2022-05-09 11:25:10|918.6|918.3|918.6|918.3|918.8|918.4|918.5|918.2|500
1652095520000|2022-05-09 11:25:20|918.7|918.4|918.5|918.1|918.8|918.4|918.2|917.9|5068
1652095530000|2022-05-09 11:25:30|918.4|918.2|918.6|918.3|918.7|918.4|918.4|918.1|1235
1652095540000|2022-05-09 11:25:40|918.5|918.2|918.5|918.2|918.7|918.4|918.4|918.1|0
1652095550000|2022-05-09 11:25:50|918.6|918.3|918.6|918.4|918.7|918.4|918.5|918.2|0
1652095560000|2022-05-09 11:26:00|918.5|918.3|918.6|918.4|918.6|918.4|918.4|918.2|0
1652095570000|2022-05-09 11:26:10|918.5|918.3|918.2|917.8|918.5|918.3|918.2|917.8|1139
1652095580000|2022-05-09 11:26:20|918.1|917.7|918|917.7|918.2|917.9|917.9|917.5|622
1652095590000|2022-05-09 11:26:30|918.1|917.6|918.5|918.2|918.5|918.2|918|917.6|4512
1652095600000|2022-05-09 11:26:40|918.4||918.4||918.5||918.4||0
1652095610000|2022-05-09 11:26:50|918.5|918.3|918.5|918.2|918.7|918.5|918.4|918.2|2697
1652095620000|2022-05-09 11:27:00|918.4|918.3|918.3|918.1|918.6|918.3|918.3|918.1|2945
1652095630000|2022-05-09 11:27:10|918.4|918.2|918.5|918.1|918.7|918.4|918.3|918.1|4756
1652095640000|2022-05-09 11:27:20|918.4|918.2|918.6|918.2|918.6|918.3|918.4|918.1|0
1652095650000|2022-05-09 11:27:30|918.5|918.1|918.5|918.2|918.5|918.3|918.4|918.1|0
1652095660000|2022-05-09 11:27:40|918.6|918.3|918.6|918.2|918.6|918.4|918.4|918.1|9208
1652095670000|2022-05-09 11:27:50|918.5|918.1|918.5|918.2|918.6|918.4|918.4|918.1|0
1652095680000|2022-05-09 11:28:00|918.4|918.1|917.9|917.5|918.4|918.1|917.9|917.5|6161
1652095690000|2022-05-09 11:28:10|918|917.6|918|917.6|918.1|917.7|917.9|917.5|0
1652095700000|2022-05-09 11:28:20|917.9|917.5|917.8|917.5|918.1|917.8|917.7|917.5|3317
1652095710000|2022-05-09 11:28:30|918|917.6|918|917.7|918.1|917.8|917.9|917.5|183
1652095720000|2022-05-09 11:28:40|918.1|917.8|918.3|918.1|918.5|918.1|918.1|917.8|0
1652095730000|2022-05-09 11:28:50|918.4|918.2|918.5|918.2|918.6|918.3|918.3|918.1|490
1652095740000|2022-05-09 11:29:00|918.6|918.3|919|918.7|919.1|918.7|918.4|918.3|0
1652095750000|2022-05-09 11:29:10|918.9|918.6|918.4|918.2|918.9|918.7|918.4|918.2|1098
1652095760000|2022-05-09 11:29:20|918.3|918.1|918.4|918|918.4|918.1|918.1|917.8|725
1652095770000|2022-05-09 11:29:30|918.3|917.9|918.3|917.9|918.4|918|918|917.6|0
1652095780000|2022-05-09 11:29:40|918.2|917.8|918.2|917.9|918.3|918|918.1|917.7|0
1652095790000|2022-05-09 11:29:50|918.3|918|918.5|918.1|918.6|918.3|918.3|918|134
1652095800000|2022-05-09 11:30:00|918.6|918.2|918.4|918.1|918.6|918.2|918.2|917.8|577
1652095810000|2022-05-09 11:30:10|918.3|918|918.2|918|918.5|918.2|918.2|917.8|250
1652095820000|2022-05-09 11:30:20|918.1|917.9|918.2|917.9|918.3|917.9|917.9|917.7|150
1652095830000|2022-05-09 11:30:30|918.1|917.8|918.2|917.8|918.3|917.9|918|917.7|0
1652095840000|2022-05-09 11:30:40|918.3|917.9|918.9|918.5|918.9|918.5|918.3|917.9|0
1652095850000|2022-05-09 11:30:50|919|918.6|919|918.7|919.1|918.8|918.8|918.5|0
1652095860000|2022-05-09 11:31:00|919.1|918.8|919.4|919.1|919.5|919.1|919|918.8|11464
1652095870000|2022-05-09 11:31:10|919.3|919.2|918.9|918.6|919.5|919.2|918.8|918.6|1765
1652095880000|2022-05-09 11:31:20|918.8|918.5|918.6|918.2|919|918.6|918.5|918.1|0
1652095890000|2022-05-09 11:31:30|918.5|918.1|918.5|918.2|918.6|918.2|918.5|918.1|0
1652095900000|2022-05-09 11:31:40|918.4|918.1|918.6|918.3|918.7|918.3|918.3|917.9|783
1652095910000|2022-05-09 11:31:50|918.5|918.2|918.5|918.2|918.6|918.3|918.4|918.1|85
1652095920000|2022-05-09 11:32:00|918.4|918.1|918.6|918.3|918.8|918.5|918.4|918.1|1243
1652095930000|2022-05-09 11:32:10|918.7|918.4|918.6|918.2|918.7|918.4|918.6|918.2|0
1652095940000|2022-05-09 11:32:20|918.5|918.3|918.1|917.8|918.5|918.3|918.1|917.8|155
1652095950000|2022-05-09 11:32:30|918.2|917.9|918.2|917.8|918.3|918|918.1|917.7|0
1652095960000|2022-05-09 11:32:40|918.1|917.7|918.3|918|918.3|918.1|918|917.7|396
1652095970000|2022-05-09 11:32:50|918.2|918.1|918.4|918|918.5|918.2|918.2|917.8|6015
1652095980000|2022-05-09 11:33:00|918.5|918.1|918|917.6|918.5|918.1|917.9|917.6|1719
1652095990000|2022-05-09 11:33:10|917.9|917.7|918|917.6|918|917.7|917.8|917.5|601
1652096000000|2022-05-09 11:33:20|917.9|917.7|918|917.7|918|917.7|917.8|917.5|0
1652096010000|2022-05-09 11:33:30|918.1|917.8|918.8|918.6|918.8|918.6|918.1|917.8|26700
1652096020000|2022-05-09 11:33:40|918.9|918.7|918.7|918.4|919|918.7|918.6|918.3|1307
1652096030000|2022-05-09 11:33:50|918.8|918.3|919.1|918.8|919.2|918.9|918.7|918.3|5022
1652096040000|2022-05-09 11:34:00|919.2|918.9|919.2|918.9|919.5|919.1|919.1|918.7|700
1652096050000|2022-05-09 11:34:10|919.1|918.8|918.7|918.3|919.2|918.8|918.6|918.3|1058
1652096060000|2022-05-09 11:34:20|918.8|918.4|918.8|918.4|918.8|918.5|918.6|918.3|0
1652096070000|2022-05-09 11:34:30|918.7|918.5|918.7|918.3|918.8|918.5|918.6|918.2|1450
1652096080000|2022-05-09 11:34:40|918.8|918.4|919|918.7|919|918.8|918.7|918.3|6698
1652096090000|2022-05-09 11:34:50|918.9|918.6|919|918.7|919|918.8|918.9|918.6|0
1652096100000|2022-05-09 11:35:00|918.9|918.5|918.7|918.5|919|918.5|918.7|918.4|549
1652096110000|2022-05-09 11:35:10|918.8|918.6|918.8|918.5|918.9|918.6|918.7|918.5|0
1652096120000|2022-05-09 11:35:20|918.7|918.7|919.3|919|919.3|919|918.7|918.7|8379
1652096130000|2022-05-09 11:35:30|919.4|919.1|919.7|919.4|919.7|919.4|919.4|919|500
1652096140000|2022-05-09 11:35:40|919.8|919.5|919.7|919.3|919.8|919.6|919.5|919.3|9694
1652096150000|2022-05-09 11:35:50|919.8|919.4|920|919.8|920|919.8|919.7|919.4|1647
1652096160000|2022-05-09 11:36:00|919.9|919.6|920.3|919.9|920.3|920|919.8|919.6|2491
1652096170000|2022-05-09 11:36:10|920.4|920|920.2|919.9|920.5|920.2|920.2|919.9|4114
1652096180000|2022-05-09 11:36:20|920.3|919.7|919.4|919.1|920.3|919.8|919.4|919|6486
1652096190000|2022-05-09 11:36:30|919.5|919|919.3|918.9|919.5|919.1|918.9|918.6|0
1652096200000|2022-05-09 11:36:40|919.2|918.8|919.1|918.8|919.3|919|919|918.7|2946
1652096210000|2022-05-09 11:36:50|919|918.7|919|918.7|919.1|918.9|918.9|918.6|60
1652096220000|2022-05-09 11:37:00|919.1|918.8|918.9|918.6|919.1|918.9|918.9|918.5|0
1652096230000|2022-05-09 11:37:10|919|918.7|918.7|918.3|919.1|918.7|918.4|918.1|523
1652096240000|2022-05-09 11:37:20|918.6|918.4|918.8|918.4|918.9|918.5|918.6|918.3|0
1652096250000|2022-05-09 11:37:30|918.7|918.3|918.6|918.2|918.7|918.3|918.4|918.1|0
1652096260000|2022-05-09 11:37:40|918.5|918.3|918.8|918.5|918.9|918.6|918.5|918.3|1214
1652096270000|2022-05-09 11:37:50|918.9|918.6|918.9|918.6|919.1|918.7|918.8|918.5|85
1652096280000|2022-05-09 11:38:00|918.8|918.5|918.7|918.4|918.8|918.5|918.5|918.2|141
1652096290000|2022-05-09 11:38:10|918.6|918.3|918.4|918.1|918.6|918.3|918.3|918.1|0
1652096300000|2022-05-09 11:38:20|918.3|918.2|918.6|918.2|918.7|918.3|918.3|918.1|0
1652096310000|2022-05-09 11:38:30|918.5|918.3|918.5|918.2|918.7|918.6|918.5|918.1|2868
1652096320000|2022-05-09 11:38:40|918.6|918.3|918.7|918.4|918.8|918.5|918.5|918.2|151
1652096330000|2022-05-09 11:38:50|918.6|918.3|918.9|918.6|919|918.7|918.6|918.3|36
1652096340000|2022-05-09 11:39:00|918.8|918.4|918.7|918.3|918.9|918.5|918.5|918.2|3328
1652096350000|2022-05-09 11:39:10|918.6|918.4|918.5|918.2|918.8|918.5|918.4|918.1|458
1652096360000|2022-05-09 11:39:20|918.4|918.1|918.3|918.1|918.5|918.2|918.3|918.1|2146
1652096370000|2022-05-09 11:39:30|918.4|918.3|918.7|918.3|918.9|918.5|918.4|918.3|3235
1652096380000|2022-05-09 11:39:40|918.8|918.4|918.9|918.5|919|918.7|918.6|918.3|1543
1652096390000|2022-05-09 11:39:50|918.8|918.6|919|918.6|919|918.7|918.7|918.4|0
1652096400000|2022-05-09 11:40:00|918.9|918.5|918.8|918.5|919.1|918.7|918.7|918.5|4078
1652096410000|2022-05-09 11:40:10|918.7|918.6|919.1|918.7|919.1|918.8|918.7|918.6|142
1652096420000|2022-05-09 11:40:20|919|918.8|919.3|919|919.4|919|919|918.7|462
1652096430000|2022-05-09 11:40:30|919.4||919.3||919.4||919.3||0
1652096440000|2022-05-09 11:40:40|919.4|918.9|919.3|919|919.4|919|919.2|918.9|0
1652096450000|2022-05-09 11:40:50|919.4|919.1|919.4|919.2|919.8|919.4|919.4|919.1|4
1652096460000|2022-05-09 11:41:00|919.3|919|919.8|919.4|920.1|919.8|919.3|919|4607
1652096470000|2022-05-09 11:41:10|919.7|919.3|920|919.7|920.2|919.9|919.6|919.3|927
1652096480000|2022-05-09 11:41:20|920.2|919.8|920.6|920.3|920.6|920.3|920.2|919.7|1
1652096490000|2022-05-09 11:41:30|920.7|920.4|920.7|920.5|920.8|920.5|920.6|920.3|1311
1652096500000|2022-05-09 11:41:40|920.6|920.4|920.7|920.4|920.8|920.5|920.6|920.4|539
1652096510000|2022-05-09 11:41:50|920.6|920.5|920.9|920.5|920.9|920.6|920.5|920.4|576
1652096520000|2022-05-09 11:42:00|920.8|920.6|920.4|920.2|921|920.6|920.4|920.2|158
1652096530000|2022-05-09 11:42:10|920.3|920.1|920.3|919.9|920.5|920.2|919.9|919.5|356
1652096540000|2022-05-09 11:42:20|920.2|919.8|920.2|919.9|920.2|919.9|920.1|919.8|0
1652096550000|2022-05-09 11:42:30|920.1|920|920.2|919.8|920.2|920|920.1|919.8|1303
1652096560000|2022-05-09 11:42:40|920.3|919.9|919.7|919.4|920.4|920|919.7|919.4|2611
1652096570000|2022-05-09 11:42:50||919.3||919.5||919.5||919.3|0
1652096580000|2022-05-09 11:43:00|919.8|919.6|919.8|919.6|919.8|919.7|919.8|919.5|34
1652096590000|2022-05-09 11:43:10|919.7|919.5|919.6|919.3|919.8|919.5|919.6|919.3|595
1652096600000|2022-05-09 11:43:20|919.5|919.2|918.9|918.6|919.5|919.2|918.8|918.5|9504
1652096610000|2022-05-09 11:43:30|918.8|918.5|918.2|918|918.8|918.5|918.2|918|188
1652096620000|2022-05-09 11:43:40|918.1|917.8|918.1|917.8|918.2|917.9|918|917.7|236
1652096630000|2022-05-09 11:43:50|918|917.9|917.9|917.6|918|917.9|917.9|917.5|3410
1652096640000|2022-05-09 11:44:00|917.8|917.7|917.1|916.8|917.8|917.7|917|916.7|1912
1652096650000|2022-05-09 11:44:10|917|916.7|916.7|916.4|917.2|917|916.4|916|3731
1652096660000|2022-05-09 11:44:20|916.8|916.3|916.9|916.5|917.1|916.7|916.8|916.3|4030
1652096670000|2022-05-09 11:44:30|916.8|916.4|916.6|916.2|916.8|916.4|916.4|916|0
1652096680000|2022-05-09 11:44:40|916.5|916.3|916.8|916.6|916.8|916.6|916.5|916.2|0
1652096690000|2022-05-09 11:44:50|916.9|916.5|916.9|916.5|917|916.7|916.8|916.4|400
1652096700000|2022-05-09 11:45:00|916.8|916.4|916.2|916|916.8|916.5|916.1|916|2003
1652096710000|2022-05-09 11:45:10|916.1|915.9|916.8|916.4|916.8|916.5|916|915.8|6413
1652096720000|2022-05-09 11:45:20|916.7|916.5|916.8|916.6|916.9|916.7|916.7|916.4|3279
1652096730000|2022-05-09 11:45:30|916.7|916.5|916.5|916.3|916.7|916.5|916.5|916.1|0
1652096740000|2022-05-09 11:45:40|916.4|916.2|916.2|916|916.4|916.2|916.2|915.9|0
1652096750000|2022-05-09 11:45:50|916.4|916.1|916.6|916.3|916.7|916.4|916.4|916.1|16
1652096760000|2022-05-09 11:46:00|916.7|916.2|917.1|916.7|917.1|916.7|916.7|916.2|1045
1652096770000|2022-05-09 11:46:10|917.2|916.8|917|916.6|917.3|917|917|916.6|7468
1652096780000|2022-05-09 11:46:20|916.9|916.7|917.1|916.8|917.3|916.9|916.9|916.6|3134
1652096790000|2022-05-09 11:46:30|917.2|916.9|917.5|917.2|917.7|917.4|917.2|916.8|1627
1652096800000|2022-05-09 11:46:40|917.6|917.1|917.4|917|917.6|917.2|917.3|917|2339
1652096810000|2022-05-09 11:46:50|917.5|917.1|917.4|917.1|917.5|917.2|917.4|917|1000
1652096820000|2022-05-09 11:47:00|917.5|917|917.1|916.8|917.5|917.2|917.1|916.8|4
1652096830000|2022-05-09 11:47:10|917|916.7|917.3|917|917.4|917|916.8|916.4|0
1652096840000|2022-05-09 11:47:20|917.4|916.9|917.2|916.8|917.5|917.1|917.1|916.8|0
1652096850000|2022-05-09 11:47:30|917.3|916.9|917.3|916.9|917.4|917|917.2|916.8|0
1652096860000|2022-05-09 11:47:40|917.4|917|917.6|917.3|917.7|917.4|917.4|917|100
1652096870000|2022-05-09 11:47:50|917.7|917.6|917.6|917.4|917.8|917.6|917.5|917.2|1000
1652096880000|2022-05-09 11:48:00|917.5|917.3|917.9|917.6|917.9|917.6|917.4|917|2472
1652096890000|2022-05-09 11:48:10|917.8|917.5|918.1|917.9|918.1|917.9|917.7|917.5|1463
1652096900000|2022-05-09 11:48:20|918|917.8|918.3|917.9|918.4|918|918|917.7|0
1652096910000|2022-05-09 11:48:30|918.2|918|918|917.7|918.4|918.1|918|917.7|6267
1652096920000|2022-05-09 11:48:40|918.1|917.8|918.3|917.9|918.3|917.9|918.1|917.7|0
1652096930000|2022-05-09 11:48:50|918.2|918|917.8|917.5|918.3|918.2|917.8|917.5|12998
1652096940000|2022-05-09 11:49:00|918|917.6|918|917.6|918.2|917.8|918|917.6|16
1652096950000|2022-05-09 11:49:10|918.1|917.7|917.6|917.3|918.1|917.7|917.6|917.3|0
1652096960000|2022-05-09 11:49:20|917.7|917.2|918|917.6|918.1|917.7|917.6|917.2|0
1652096970000|2022-05-09 11:49:30|918.1|917.7|918|917.7|918.2|917.9|918|917.7|400
1652096980000|2022-05-09 11:49:40|918.1|917.8|918.5|918.1|918.7|918.3|918.1|917.8|1857
1652096990000|2022-05-09 11:49:50|918.6|918.2|918.3|918|918.7|918.3|918.3|918|0
1652097000000|2022-05-09 11:50:00|918.4|917.9|918.3|918|918.5|918.1|918.2|917.9|0
1652097010000|2022-05-09 11:50:10|918.4|918.1|918.2|917.9|918.4|918.1|918.1|917.9|0
1652097020000|2022-05-09 11:50:20|918.1|918|918.7|918.4|918.8|918.4|918.1|917.9|177
1652097030000|2022-05-09 11:50:30|918.8|918.5|918.7|918.4|918.8|918.5|918.5|918.2|3710
1652097040000|2022-05-09 11:50:40|918.6|918.3|918.9|918.6|918.9|918.7|918.6|918.3|1476
1652097050000|2022-05-09 11:50:50|919|918.7|919|918.7|919.2|918.8|918.9|918.5|3186
1652097060000|2022-05-09 11:51:00|918.9|918.8|919.2|918.9|919.4|919|918.9|918.7|400
1652097070000|2022-05-09 11:51:10|919.1|919|919.5|919.2|919.5|919.2|919.1|919|1835
1652097080000|2022-05-09 11:51:20|919.4|919.1|918.8|918.5|919.5|919.1|918.7|918.4|3445
1652097090000|2022-05-09 11:51:30|918.9|918.6|918.8|918.5|919.1|918.9|918.7|918.5|1499
1652097100000|2022-05-09 11:51:40|918.9|918.6|919.1|918.7|919.1|918.9|918.7|918.5|0
1652097110000|2022-05-09 11:51:50|919.2|918.8|919.1|918.7|919.2|918.9|919.1|918.7|0
1652097120000|2022-05-09 11:52:00|919.2|918.8|919.3|918.9|919.3|919.2|919.1|918.7|2628
1652097130000|2022-05-09 11:52:10|919.2|918.8|919.2|918.9|919.3|919|919.1|918.8|479
1652097140000|2022-05-09 11:52:20|919.1|918.8|919.3|918.9|919.3|918.9|919.1|918.8|0
1652097150000|2022-05-09 11:52:30|919.2|919|918.9|918.7|919.3|919.1|918.9|918.7|9230
1652097160000|2022-05-09 11:52:40|918.8|918.6|919.2|918.9|919.2|918.9|918.5|918.2|2964
1652097170000|2022-05-09 11:52:50|919.1|918.8|919|918.7|919.3|919|919|918.6|1000
1652097180000|2022-05-09 11:53:00|919.1|918.6|919.2|918.9|919.2|918.9|919|918.6|0
1652097190000|2022-05-09 11:53:10|919.1|918.8|918.9|918.5|919.1|918.8|918.7|918.3|0
1652097200000|2022-05-09 11:53:20|919|918.6|918.9|918.6|919.1|918.8|918.8|918.4|1459
1652097210000|2022-05-09 11:53:30|919|918.5|919|918.7|919|918.8|919|918.5|0
1652097220000|2022-05-09 11:53:40|918.9|918.6|919|918.8|919|918.8|918.9|918.6|0
1652097230000|2022-05-09 11:53:50|919.1|918.9|919.3|919|919.3|919|919.1|918.8|2233
1652097240000|2022-05-09 11:54:00|919.2|919.1|918.9|918.6|919.2|919.2|918.9|918.5|1277
1652097250000|2022-05-09 11:54:10|919|918.7|919.2|918.9|919.4|919.1|919|918.6|1841
1652097260000|2022-05-09 11:54:20|919.3|918.8|919.1|918.8|919.3|919|919.1|918.8|0
1652097270000|2022-05-09 11:54:30|919|918.7|919|918.7|919.2|918.9|918.9|918.6|0
1652097280000|2022-05-09 11:54:40|919.1|918.8|919.2|918.9|919.3|919|919|918.7|0
1652097290000|2022-05-09 11:54:50|919.1|918.8|919.2|918.9|919.2|918.9|919.1|918.8|0
1652097300000|2022-05-09 11:55:00|919.1|918.8|919.2|918.9|919.3|919|919.1|918.8|1457
1652097310000|2022-05-09 11:55:10|919.1|918.8|919|918.8|919.2|918.9|918.9|918.7|500
1652097320000|2022-05-09 11:55:20|918.9|918.7|918.9|918.6|919|918.7|918.6|918.4|1147
1652097330000|2022-05-09 11:55:30|918.8|918.5|919|918.7|919|918.8|918.8|918.5|1
1652097340000|2022-05-09 11:55:40|919.1|918.8|919.1|918.8|919.3|919.1|919.1|918.7|4549
1652097350000|2022-05-09 11:55:50|919|918.7|918.9|918.6|919.1|918.8|918.8|918.5|0
1652097360000|2022-05-09 11:56:00|919|918.7|918.8|918.4|919.1|918.8|918.6|918.4|800
1652097370000|2022-05-09 11:56:10|918.7|918.5|918.6|918.4|918.9|918.6|918.5|918.4|1082
1652097380000|2022-05-09 11:56:20|918.7|918.5|918.6|918.4|918.8|918.6|918.6|918.4|467
1652097390000|2022-05-09 11:56:30|918.8|918.5|919.1|918.8|919.2|918.9|918.7|918.5|1719
1652097400000|2022-05-09 11:56:40|919|918.7|919.2|918.9|919.2|918.9|918.9|918.7|0
1652097410000|2022-05-09 11:56:50|919.1|918.8|919|918.8|919.1|918.9|918.9|918.7|0
1652097420000|2022-05-09 11:57:00|918.9|918.7|919.3|919|919.3|919.1|918.9|918.6|2820
1652097430000|2022-05-09 11:57:10|919.2|919.1|919.4|919.1|919.6|919.5|919.2|919.1|19642
1652097440000|2022-05-09 11:57:20|919.3|919.2|919.4|919.1|919.4|919.2|919.1|918.9|400
1652097450000|2022-05-09 11:57:30|919.5|919.2|919.2|919.1|919.6|919.3|919.1|918.9|5515
1652097460000|2022-05-09 11:57:40|919.1|919|919|918.7|919.1|919|919|918.7|0
1652097470000|2022-05-09 11:57:50|919.1|918.8|919.1|918.7|919.3|919|919.1|918.7|448
1652097480000|2022-05-09 11:58:00|919|918.8|918.6|918.4|919|918.9|918.6|918.4|597
1652097490000|2022-05-09 11:58:10|918.7|918.5|918.8|918.6|918.8|918.6|918.7|918.5|2258
1652097500000|2022-05-09 11:58:20|918.9|918.7|919|918.8|919|918.9|918.8|918.6|4461
1652097510000|2022-05-09 11:58:30|918.9||919||919||918.9||56
1652097520000|2022-05-09 11:58:40|919.1|918.9|919.3|919.2|919.3|919.2|919|918.7|5655
1652097530000|2022-05-09 11:58:50|919.2|919.1|919.2|919|919.3|919.1|919.2|919|113
1652097540000|2022-05-09 11:59:00|919.1|918.9|919.1|918.8|919.2|918.9|918.8|918.6|6970
1652097550000|2022-05-09 11:59:10|919.2|918.9|919.1|918.8|919.3|919|919.1|918.8|474
1652097560000|2022-05-09 11:59:20|919|918.7|918.8|918.5|919|918.7|918.6|918.4|500
1652097570000|2022-05-09 11:59:30|918.7|918.4|918.8|918.5|918.8|918.6|918.6|918.4|0
1652097580000|2022-05-09 11:59:40|918.9|918.6|918.9|918.6|918.9|918.6|918.9|918.6|0
1652097590000|2022-05-09 11:59:50|918.8|918.7|918.8|918.6|918.9|918.7|918.8|918.5|400
1652097600000|2022-05-09 12:00:00|918.7|918.5|918.3|918|919|918.7|918.2|918|1237
1652097610000|2022-05-09 12:00:10|918.2|918.1|918.5|918.2|918.5|918.3|918.2|918.1|1644
1652097620000|2022-05-09 12:00:20|918.4|918.1|918.1|917.7|918.4|918.1|917.7|917.6|11583
1652097630000|2022-05-09 12:00:30|918|917.8|918.2|918|918.2|918|918|917.8|1502
1652097640000|2022-05-09 12:00:40|918.1|917.9|917.9|917.6|918.1|917.9|917.8|917.6|9065
1652097650000|2022-05-09 12:00:50|917.8|917.5|917.7|917.4|917.8|917.6|917.6|917.4|315
1652097660000|2022-05-09 12:01:00|917.8|917.3|917.5|917.2|917.8|917.3|917.4|917.2|0
1652097670000|2022-05-09 12:01:10|917.4||917.4||917.5||917.4||0
1652097680000|2022-05-09 12:01:20|917.3|917.1|917.1|916.9|917.3|917.1|917.1|916.8|98
1652097690000|2022-05-09 12:01:30|917.2|917|917.3|917|917.3|917.1|917.2|917|105
1652097700000|2022-05-09 12:01:40|917.2|916.9|917.3|916.9|917.3|917|917.2|916.9|0
1652097710000|2022-05-09 12:01:50|917.2|917|917.2|916.9|917.3|917|917.1|916.9|164
1652097720000|2022-05-09 12:02:00|917.3|917|917.4|917.2|917.5|917.2|917.3|916.9|105
1652097730000|2022-05-09 12:02:10|917.3|917.1|917.2|917|917.5|917.1|917.2|916.9|867
1652097740000|2022-05-09 12:02:20|917.3|917.1|917.7|917.4|917.7|917.4|917.3|917.1|1161
1652097750000|2022-05-09 12:02:30|917.8|917.5|917.9|917.7|918|917.7|917.8|917.5|0
1652097770000|2022-05-09 12:02:50|917.8|917.6|917.8|917.5|917.8|917.6|917.7|917.5|392
1652097780000|2022-05-09 12:03:00|917.7|917.6|917.8|917.5|917.9|917.6|917.7|917.5|3548
1652097790000|2022-05-09 12:03:10|917.9|917.6|917.9|917.7|917.9|917.7|917.8|917.6|0
1652097800000|2022-05-09 12:03:20|917.8|917.6|917.7|917.5|917.8|917.6|917.7|917.5|460
1652097810000|2022-05-09 12:03:30|917.6|917.4|917.4|917.1|917.6|917.4|917.4|917.1|123
1652097820000|2022-05-09 12:03:40|917.3|917|917|916.9|917.3|917|917|916.7|485
1652097830000|2022-05-09 12:03:50|917.2|917|917.5|917.2|917.7|917.3|917.2|917|1
1652097840000|2022-05-09 12:04:00|917.6|917.3|917.7|917.5|918|917.7|917.6|917.3|599
1652097850000|2022-05-09 12:04:10|917.8|917.6|918.6|918.3|918.7|918.3|917.8|917.6|3999
1652097860000|2022-05-09 12:04:20|918.7|918.4|918.6|918.4|918.8|918.5|918.6|918.4|0
1652097870000|2022-05-09 12:04:30|918.7|918.3|918.9|918.6|919|918.6|918.6|918.2|400
1652097880000|2022-05-09 12:04:40|919|918.7|919|918.7|919.1|918.7|918.9|918.7|0
1652097890000|2022-05-09 12:04:50|918.9|918.8|919|918.8|919|918.8|918.9|918.8|400
1652097900000|2022-05-09 12:05:00|918.9|918.7|919|918.7|919|918.7|918.9|918.7|0
1652097910000|2022-05-09 12:05:10|918.9|918.6|918.3|917.9|919|918.6|918.2|917.9|1720
1652097920000|2022-05-09 12:05:20|918.4|918|918.3|917.9|918.6|918.3|918.2|917.9|1220
1652097930000|2022-05-09 12:05:30|918.2|917.8|918.8|918.4|918.9|918.6|918.1|917.8|292
1652097940000|2022-05-09 12:05:40|918.7|918.5|919.1|918.8|919.3|919|918.7|918.4|13
1652097950000|2022-05-09 12:05:50|919|918.9|919.1|918.9|919.1|918.9|919|918.9|79
1652097960000|2022-05-09 12:06:00|919|919|919.2|918.9|919.2|919|919|918.9|2030
1652097970000|2022-05-09 12:06:10|919.1|918.8|919.1|918.8|919.2|918.8|918.9|918.8|112
1652097980000|2022-05-09 12:06:20|919|918.9|918.9|918.6|919.1|918.9|918.8|918.5|2430
1652097990000|2022-05-09 12:06:30|918.8|918.7|919.1|918.8|919.5|919.3|918.8|918.6|8097
1652098000000|2022-05-09 12:06:40|919.2|918.9|919.4|919.1|919.5|919.3|918.9|918.6|4909
1652098010000|2022-05-09 12:06:50|919.3|919|919.4|919.1|919.4|919.1|919.2|918.9|127
1652098020000|2022-05-09 12:07:00|919.5|919.2|919.5|919.2|919.5|919.4|919.2|918.9|728
1652098030000|2022-05-09 12:07:10|919.4|919.1|919|918.7|919.5|919.3|919|918.7|272
1652098040000|2022-05-09 12:07:20|919.1|918.8|918.5|918.3|919.2|918.8|918.5|918.3|571
1652098050000|2022-05-09 12:07:30|918.4|918.2|918.8|918.5|918.9|918.5|918.4|918.1|400
1652098060000|2022-05-09 12:07:40|918.9|918.6|918.7|918.4|919.1|918.7|918.7|918.4|4883
1652098070000|2022-05-09 12:07:50|918.6|918.3|918.5|918.2|918.7|918.4|918.5|918.2|0
1652098080000|2022-05-09 12:08:00|918.4|918.1|918.6|918.3|918.6|918.3|918.3|918.1|689
1652098090000|2022-05-09 12:08:10|918.5|918.2|918.8|918.6|918.9|918.6|918.5|918.2|4959
1652098100000|2022-05-09 12:08:20|918.9|918.7|919|918.6|919.3|919|918.8|918.5|6287
1652098110000|2022-05-09 12:08:30|918.9|918.7|918.8|918.6|919.2|918.9|918.6|918.4|401
1652098120000|2022-05-09 12:08:40|918.9|918.7|919.1|918.8|919.2|918.8|918.9|918.6|1262
1652098130000|2022-05-09 12:08:50|919|918.7|919.1|918.8|919.1|918.8|919|918.6|0
1652098140000|2022-05-09 12:09:00|919|918.7|918.7|918.4|919.1|918.7|918.6|918.3|3042
1652098150000|2022-05-09 12:09:10|918.8|918.5|918.8|918.5|919|918.6|918.6|918.4|597
1652098160000|2022-05-09 12:09:20|918.9|918.6|918.7|918.5|918.9|918.6|918.7|918.5|430
1652098170000|2022-05-09 12:09:30|918.5|918.4|918.4|918.1|918.5|918.4|918.3|918.1|3786
1652098180000|2022-05-09 12:09:40|918.5|918.2|918.9|918.6|919|918.7|918.5|918.2|778
1652098190000|2022-05-09 12:09:50|918.8|918.5|918.8|918.5|918.9|918.6|918.7|918.4|0
1652098200000|2022-05-09 12:10:00|918.7|918.4|918.7|918.4|918.8|918.5|918.4|918.2|0
1652098210000|2022-05-09 12:10:10|918.8|918.5|918.8|918.5|918.8|918.6|918.5|918.3|0
1652098220000|2022-05-09 12:10:20|918.9|918.6|918.2|917.9|919.1|918.8|918|917.7|1496
1652098230000|2022-05-09 12:10:30|918.3|918|918.4|918.1|918.5|918.2|918.1|917.8|109
1652098240000|2022-05-09 12:10:40|918.5|918.2|918.2|917.9|918.5|918.2|918.1|917.8|2364
1652098250000|2022-05-09 12:10:50|918.1|917.8|918.1|917.8|918.4|918|918|917.8|0
1652098260000|2022-05-09 12:11:00|918.2|917.9|918.2|917.9|918.4|918|918|917.8|0
1652098270000|2022-05-09 12:11:10|918.3|918|918.1|917.8|918.3|918|918.1|917.8|293
1652098280000|2022-05-09 12:11:20|918|917.7|918|917.6|918.2|917.7|917.9|917.6|1078
1652098290000|2022-05-09 12:11:30|917.9|917.7|918.3|917.9|918.3|918|917.9|917.7|0
1652098300000|2022-05-09 12:11:40|918.4|918|918.5|918.2|918.5|918.2|918.2|917.9|0
1652098310000|2022-05-09 12:11:50|918.6|918.3|918.1|917.8|918.7|918.4|918.1|917.8|4722
1652098320000|2022-05-09 12:12:00|918|917.7|917.8|917.5|918.1|917.9|917.7|917.5|2372
1652098330000|2022-05-09 12:12:10|917.7|917.4|918|917.7|918|917.7|917.6|917.4|410
1652098340000|2022-05-09 12:12:20|917.9|917.6|918.1|917.8|918.1|917.8|917.8|917.6|0
1652098350000|2022-05-09 12:12:30|918|917.7|918.1|917.8|918.1|917.8|917.9|917.6|910
1652098360000|2022-05-09 12:12:40|918|917.7|918|917.7|918|917.7|917.9|917.7|0
1652098370000|2022-05-09 12:12:50|917.9|917.6|917.5|917.2|917.9|917.7|917.4|917.2|3577
1652098380000|2022-05-09 12:13:00|917.6|917.3|917.7|917.4|917.7|917.4|917.5|917.2|0
1652098390000|2022-05-09 12:13:10|917.8|917.5|918|917.6|918|917.7|917.8|917.5|1908
1652098400000|2022-05-09 12:13:20|917.9|917.7|918|917.7|918|917.7|917.8|917.7|500
1652098410000|2022-05-09 12:13:30|917.9|917.6|917.9|917.6|917.9|917.6|917.9|917.6|0
1652098420000|2022-05-09 12:13:40|918|917.7|918.4|918.1|918.5|918.2|917.9|917.7|1473
1652098430000|2022-05-09 12:13:50|918.3|918|918.9|918.6|918.9|918.7|918.3|918|2000
1652098440000|2022-05-09 12:14:00|918.8|918.5|918.7|918.4|918.8|918.5|918.7|918.4|0
1652098450000|2022-05-09 12:14:10|918.8|918.5|918.8|918.5|918.9|918.6|918.7|918.4|0
1652098460000|2022-05-09 12:14:20|918.9|918.4|918.7|918.4|918.9|918.5|918.6|918.4|1182
1652098470000|2022-05-09 12:14:30|918.8|918.5|918.6|918.2|918.8|918.5|918.5|918.2|0
1652098480000|2022-05-09 12:14:40|918.5|918.1|918.1|917.9|918.6|918.1|918|917.6|0
1652098490000|2022-05-09 12:14:50||918||918||918||918|0
1652098500000|2022-05-09 12:15:00|918|917.9|918|917.7|918.1|917.9|918|917.7|1
1652098510000|2022-05-09 12:15:10|918.1|917.6|917.9|917.6|918.1|917.7|917.7|917.4|545
1652098520000|2022-05-09 12:15:20|917.8|917.7|917.8|917.6|918.1|917.7|917.8|917.6|0
1652098530000|2022-05-09 12:15:30|917.9||917.8||918||917.8||0
1652098540000|2022-05-09 12:15:40|917.7|917.3|917.3|917|917.7|917.3|917.3|917|7604
1652098550000|2022-05-09 12:15:50|917.4|917.1|917.3|917|917.4|917.1|917.2|917|0
1652098560000|2022-05-09 12:16:00|917.4|917.1|916.8|916.6|917.5|917.3|916.8|916.6|2365
1652098570000|2022-05-09 12:16:10|916.7|916.4|916.4|916.2|916.7|916.4|916.4|916.1|232
1652098580000|2022-05-09 12:16:20|916.6|916.3|916.6|916.3|916.8|916.4|916.5|916.3|17
1652098590000|2022-05-09 12:16:30|916.5|916.4|916.8|916.4|916.9|916.5|916.5|916.3|1387
1652098600000|2022-05-09 12:16:40|916.7|916.5|916.6|916.3|916.8|916.5|916.6|916.3|0
1652098610000|2022-05-09 12:16:50|916.5|916.4|916.5|916.2|916.6|916.4|916.3|916|0
1652098620000|2022-05-09 12:17:00|916.6|916.3|916.5|916.2|916.7|916.3|916.5|916.2|0
1652098630000|2022-05-09 12:17:10|916.4||916.4||916.5||916.4||0
1652098640000|2022-05-09 12:17:20|916.3|915.8|915.9|915.6|916.3|915.8|915.9|915.5|10000
1652098650000|2022-05-09 12:17:30|916|915.7|915.3|915|916.1|915.8|915.2|915|1008
1652098660000|2022-05-09 12:17:40|915.2|914.9|914.8|914.4|915.2|914.9|914.7|914.3|7689
1652098670000|2022-05-09 12:17:50|914.9|914.5|914.8|914.4|915|914.7|914.8|914.4|0
1652098680000|2022-05-09 12:18:00|914.9|914.5|914.9|914.5|915|914.7|914.8|914.5|3905
1652098690000|2022-05-09 12:18:10|914.8|914.6|915.2|914.8|915.4|915|914.8|914.6|788
1652098700000|2022-05-09 12:18:20|915.3|914.9|914.8|914.5|915.3|914.9|914.8|914.5|0
1652098710000|2022-05-09 12:18:30|914.7||914.8||914.9||914.7||0
1652098720000|2022-05-09 12:18:40|914.7||914.8||914.9||914.7||0
1652098730000|2022-05-09 12:18:50|914.9|914.6|915.1|914.9|915.2|914.9|914.9|914.6|813
1652098740000|2022-05-09 12:19:00|915.2||915.1||915.2||915.1||0
1652098750000|2022-05-09 12:19:10|915.2|915|915.2|915|915.3|915.1|915.2|914.9|574
1652098760000|2022-05-09 12:19:20|915.1|914.9|915|914.7|915.2|915|914.8|914.6|838
1652098770000|2022-05-09 12:19:30|914.9|914.6|915|914.6|915|914.6|914.9|914.5|1100
1652098780000|2022-05-09 12:19:40|915.1|914.7|915.2|914.9|915.5|915.2|915.1|914.7|1494
1652098790000|2022-05-09 12:19:50|915.1|914.8|915.3|915|915.5|915.1|915.1|914.7|0
1652098800000|2022-05-09 12:20:00|915.2|914.9|914.8|914.5|915.3|915|914.8|914.5|0
1652098810000|2022-05-09 12:20:10|914.9|914.6|915|914.7|915.2|914.8|914.9|914.6|0
1652098820000|2022-05-09 12:20:20|915.1|914.6|914.9|914.6|915.1|914.7|914.8|914.5|0
1652098830000|2022-05-09 12:20:30|915|914.7|914.9|914.6|915|914.7|914.8|914.6|0
1652098840000|2022-05-09 12:20:40|914.8|914.7|914.7|914.5|914.8|914.8|914.7|914.5|1609
1652098850000|2022-05-09 12:20:50|914.6|914.3|914.2|914|914.7|914.3|914.2|914|2237
1652098860000|2022-05-09 12:21:00|914.1|913.8|913.9|913.6|914.1|913.8|913.8|913.5|224
1652098870000|2022-05-09 12:21:10|914|913.7|914|913.7|914.1|913.7|913.9|913.6|11
1652098880000|2022-05-09 12:21:20|914.1|913.8|914.3|914.1|914.5|914.1|914.1|913.8|0
1652098890000|2022-05-09 12:21:30|914.4||914.3||914.5||914.3||300
1652098900000|2022-05-09 12:21:40|914.4|914.2|914.5|914.1|914.5|914.2|914.3|914.1|276
1652098910000|2022-05-09 12:21:50|914.6|914.2|915|914.7|915.2|914.8|914.5|914.2|1316
1652098920000|2022-05-09 12:22:00|914.9|914.6|915.1|914.8|915.1|914.8|914.7|914.3|0
1652098930000|2022-05-09 12:22:10|915.2|914.9|915.3|914.9|915.4|915|915.2|914.9|0
1652098940000|2022-05-09 12:22:20|915.2|915|915|914.7|915.3|915|914.9|914.6|402
1652098950000|2022-05-09 12:22:30|914.9|914.8|915.1|914.8|915.2|915|914.9|914.8|650
1652098960000|2022-05-09 12:22:40|915.2|914.9|915.3|915.1|915.3|915.1|915.1|914.8|6096
1652098970000|2022-05-09 12:22:50|915.4|915.2|915.7|915.4|915.8|915.4|915.4|915.1|301
1652098980000|2022-05-09 12:23:00|915.8|915.3|915.8|915.4|915.9|915.5|915.6|915.3|0
1652098990000|2022-05-09 12:23:10|915.9|915.5|915.8|915.5|916|915.6|915.7|915.5|0
1652099000000|2022-05-09 12:23:20|915.9|915.4|915.7|915.4|915.9|915.4|915.5|915.4|125
1652099010000|2022-05-09 12:23:30|915.6||915.7||915.7||915.6||3
1652099020000|2022-05-09 12:23:40|915.6|915.3|915.6|915.3|915.8|915.4|915.5|915.2|1339
1652099030000|2022-05-09 12:23:50|915.5|915.2|915.2|914.9|915.5|915.3|915.1|914.8|0
1652099040000|2022-05-09 12:24:00|915.1|914.8|914.9|914.6|915.1|914.8|914.8|914.6|0
1652099050000|2022-05-09 12:24:10|914.8|914.7|914.9|914.6|914.9|914.8|914.8|914.6|0
1652099060000|2022-05-09 12:24:20|914.8|914.5|914.9|914.5|914.9|914.6|914.8|914.5|0
1652099070000|2022-05-09 12:24:30|915.1|914.6|915|914.7|915.1|914.9|914.9|914.5|1
1652099080000|2022-05-09 12:24:40|915.1|914.8|914.9|914.7|915.2|914.9|914.9|914.7|232
1652099090000|2022-05-09 12:24:50|914.8|914.6|914.1|913.8|914.8|914.6|914.1|913.8|11158
1652099100000|2022-05-09 12:25:00|914|913.7|913.8|913.5|914|913.7|913.8|913.5|500
1652099110000|2022-05-09 12:25:10|913.9|913.6|913.6|913.3|914.2|913.9|913.6|913.2|170
1652099120000|2022-05-09 12:25:20|913.7||913.6||913.7||913.6||0
1652099130000|2022-05-09 12:25:30|913.7|913.4|913.7|913.4|913.8|913.4|913.5|913.2|0
1652099140000|2022-05-09 12:25:40|913.6||913.5||913.7||913.5||0
1652099150000|2022-05-09 12:25:50|913.7|913.5|914|913.7|914.1|913.7|913.6|913.4|573
1652099160000|2022-05-09 12:26:00|914.1|913.6|913.9|913.6|914.1|913.7|913.9|913.5|0
1652099170000|2022-05-09 12:26:10|914|913.7|914|913.7|914.1|913.7|914|913.6|0
1652099180000|2022-05-09 12:26:20|914.1|914|914.3|914.2|914.3|914.2|914.1|914|0
1652099190000|2022-05-09 12:26:30|914.4|914.1|914|913.7|914.4|914.1|914|913.7|15001
1652099200000|2022-05-09 12:26:40|914.1||914.1||914.1||914.1||250
1652099210000|2022-05-09 12:26:50|914||913.9||914||913.9||0
1652099220000|2022-05-09 12:27:00|914|913.6|913.8|913.6|914|913.6|913.8|913.6|999
1652099230000|2022-05-09 12:27:10|913.7|913.4|913.4|913|913.7|913.4|913.4|913|768
1652099240000|2022-05-09 12:27:20|913.5|913.1|913.4|913.2|913.7|913.4|913.4|913.1|388
1652099250000|2022-05-09 12:27:30|913.5|913|913.3|913|913.5|913.1|913.3|913|34
1652099260000|2022-05-09 12:27:40|913.4|913.1|913.3|913|913.5|913.3|913.3|913|1
1652099270000|2022-05-09 12:27:50|913.4|913.1|913.2|913|913.6|913.2|913.2|913|0
1652099280000|2022-05-09 12:28:00|913.1|912.9|913.1|912.9|913.2|913.1|912.8|912.5|16599
1652099290000|2022-05-09 12:28:10|913|912.7|912.6|912.2|913.1|912.7|912.4|912.1|797
1652099300000|2022-05-09 12:28:20|912.7|912.3|912.7|912.5|912.8|912.5|912.2|912|7656
1652099310000|2022-05-09 12:28:30|912.8|912.6|912.7|912.5|912.8|912.6|912.7|912.5|1761
1652099320000|2022-05-09 12:28:40|912.6|912.4|912.6|912.5|912.6|912.5|912.4|912.1|1623
1652099330000|2022-05-09 12:28:50|912.5|912.3|912.4|912.1|912.6|912.3|912.3|912.1|40
1652099340000|2022-05-09 12:29:00|912.5|912.2|912.4|912|912.6|912.3|912.3|912|960
1652099350000|2022-05-09 12:29:10|912.3|912.1|912.2|912|912.6|912.2|912.2|912|3843
1652099360000|2022-05-09 12:29:20|912.3|912.1|912.5|912.1|912.5|912.1|912.3|912.1|0
1652099370000|2022-05-09 12:29:30|912.4|912|912.5|912.3|912.7|912.3|912.3|912|0
1652099380000|2022-05-09 12:29:40|912.6|912.1|912.4|912.1|912.6|912.1|912.2|912|1154
1652099390000|2022-05-09 12:29:50|912.3|912.2|911.8|911.5|912.4|912.2|911.7|911.3|10441
1652099400000|2022-05-09 12:30:00|911.9|911.4|911.8|911.5|911.9|911.5|911.5|911.2|0
1652099410000|2022-05-09 12:30:10|911.7|911.4|912.2|911.9|912.2|912|911.5|911.3|150
1652099420000|2022-05-09 12:30:20|912.1|911.8|912.2|911.9|912.2|911.9|912.1|911.8|0
1652099430000|2022-05-09 12:30:30|912.1|911.8|912.5|912.3|912.7|912.3|912.1|911.8|2119
1652099440000|2022-05-09 12:30:40|912.4|912.2|910.8|910.5|912.5|912.2|910.8|910.4|19378
1652099450000|2022-05-09 12:30:50|910.7|910.4|911|910.6|911.1|910.7|910.4|910.2|1401
1652099460000|2022-05-09 12:31:00|911.1|910.5|910.7|910.4|911.1|910.6|910.7|910.3|0
1652099470000|2022-05-09 12:31:10|910.8|910.5|910.8|910.4|910.9|910.6|910.4|910.2|559
1652099480000|2022-05-09 12:31:20|910.9|910.5|911.5|911.1|911.7|911.3|910.8|910.4|0
1652099490000|2022-05-09 12:31:30|911.4|911.2|911.6|911.4|911.6|911.4|911.4|911.1|216
1652099500000|2022-05-09 12:31:40|911.5|911.3|911.7|911.3|912|911.7|911|910.8|32250
1652099510000|2022-05-09 12:31:50|911.8|911.4|912|911.6|912|911.7|911.7|911.3|0
1652099520000|2022-05-09 12:32:00|912.1|911.7|912.4|912.1|912.7|912.2|912|911.6|619
1652099530000|2022-05-09 12:32:10|912.3|912|912.1|911.7|912.4|912|912|911.6|179
1652099540000|2022-05-09 12:32:20|912|911.6|911.6|911.2|912|911.7|911.6|911.2|0
1652099550000|2022-05-09 12:32:30|911.7|911.3|911.5|911.3|911.8|911.4|911.5|911.1|2000
1652099560000|2022-05-09 12:32:40|911.7|911.2|911.7|911.3|911.9|911.5|911.7|911.2|101
1652099570000|2022-05-09 12:32:50|911.8|911.4|911.3|910.9|911.8|911.4|911.2|910.9|4220
1652099580000|2022-05-09 12:33:00|911.2|910.8|911.5|911.1|911.6|911.3|911|910.6|665
1652099590000|2022-05-09 12:33:10|911.4|911.2|911.3|911.1|911.7|911.3|911.3|911.1|0
1652099600000|2022-05-09 12:33:20|911.2|911|911.3|911|911.4|911.1|911.2|911|140
1652099610000|2022-05-09 12:33:30|911.4|911.1|912|911.6|912.1|911.7|911.4|911.1|67
1652099620000|2022-05-09 12:33:40|912.1|911.7|912.2|911.9|912.3|911.9|912|911.6|0
1652099630000|2022-05-09 12:33:50|912.3|912|912.4|912|913.2|913|912.3|912|44127
1652099640000|2022-05-09 12:34:00|912.3|911.8|912.1|911.8|912.4|911.8|911.9|911.8|100
1652099650000|2022-05-09 12:34:10|912.2|911.9|912.2|912|912.2|912|911.7|911.4|889
1652099660000|2022-05-09 12:34:20|912.3|912.1|912.2|911.8|912.6|912.2|912.2|911.8|1294
1652099670000|2022-05-09 12:34:30|912.3|911.9|912.4|912|912.5|912.2|912.3|911.9|120
1652099680000|2022-05-09 12:34:40|912.3|911.9|912.2|911.8|912.5|912.1|912.1|911.8|1627
1652099690000|2022-05-09 12:34:50|912.3|911.9|911.8|911.4|912.3|912|911.7|911.4|0
1652099700000|2022-05-09 12:35:00|911.7|911.3|911.4|911|911.9|911.6|911.1|910.9|24771
1652099710000|2022-05-09 12:35:10|911.3|911.1|911.6|911.2|911.7|911.3|911.3|911|1
1652099720000|2022-05-09 12:35:20|911.5|911.3|911.5|911.2|911.5|911.4|911.5|911.2|0
1652099730000|2022-05-09 12:35:30|911.7|911.3|912.1|911.7|912.1|911.7|911.4|911.2|68
1652099740000|2022-05-09 12:35:40|912.2|911.8|912.1|911.7|912.3|911.9|912.1|911.7|540
1652099750000|2022-05-09 12:35:50|912|911.8|912|911.7|912.1|911.9|911.8|911.6|960
1652099760000|2022-05-09 12:36:00|911.9|911.6|911.5|911.1|912|911.6|911.5|911.1|129
1652099770000|2022-05-09 12:36:10|911.4|911|911.3|911.1|911.4|911.1|911.3|910.9|0
1652099780000|2022-05-09 12:36:20|911.2|911.2|911.3|911|911.3|911.2|911.1|910.9|3579
1652099790000|2022-05-09 12:36:30|911.2|911.1|911.2|911.1|911.3|911.1|911.2|911.1|0
1652099800000|2022-05-09 12:36:40|911.3|910.9|911.3|911|911.3|911.1|911.3|910.9|19
1652099810000|2022-05-09 12:36:50|911.2|910.9|911.4|911|911.5|911.2|911.2|910.9|78
1652099820000|2022-05-09 12:37:00|911.3|911.1|911.5|911.3|911.9|911.7|911.3|911|1123
1652099830000|2022-05-09 12:37:10|911.6|911.4|911.9|911.5|912|911.7|911.6|911.4|1
1652099840000|2022-05-09 12:37:20|912|911.6|912|911.6|912.2|911.9|911.8|911.5|0
1652099850000|2022-05-09 12:37:30|911.9|911.7|912.3|912|912.6|912.2|911.9|911.7|2350
1652099860000|2022-05-09 12:37:40|912.4|912.1|912.9|912.5|912.9|912.5|912.4|912.1|570
1652099870000|2022-05-09 12:37:50|913|912.6|913|912.7|913.3|913|912.9|912.5|6440
1652099880000|2022-05-09 12:38:00|913.1|912.6|913.2|912.9|913.2|912.9|912.9|912.6|0
1652099890000|2022-05-09 12:38:10|913.1|913|913.3|913|913.5|913.1|913.1|913|0
1652099900000|2022-05-09 12:38:20|913.2|913.1|913.7|913.4|913.8|913.4|913.2|913|5613
1652099910000|2022-05-09 12:38:30|913.8|913.3|914.2|913.8|914.3|913.9|913.7|913.3|12479
1652099920000|2022-05-09 12:38:40|914.1|913.6|914.4|914|914.5|914.1|913.6|913.3|5102
1652099930000|2022-05-09 12:38:50|914.5|914.1|914.2|914|914.5|914.1|914.2|914|1281
1652099940000|2022-05-09 12:39:00|914|913.9|914.3|914|914.3|914|913.8|913.5|11796
1652099950000|2022-05-09 12:39:10|914.4|913.9|914.7|914.4|914.7|914.4|914.3|913.9|513
1652099960000|2022-05-09 12:39:20|914.6|914.3|914.9|914.6|914.9|914.6|914.6|914.3|3195
1652099970000|2022-05-09 12:39:30|915|914.7|915|914.6|915.1|914.7|914.9|914.6|0
1652099980000|2022-05-09 12:39:40|915.1|914.7|915.7|915.4|915.7|915.4|915.1|914.7|6235
1652099990000|2022-05-09 12:39:50|915.8|915.5|915.6|915.3|915.8|915.5|915.4|915.2|4
1652100000000|2022-05-09 12:40:00|915.5|915.2|915.7|915.4|915.9|915.5|915.4|915.2|0
1652100010000|2022-05-09 12:40:10|915.8|915.5|916|915.6|916.1|915.8|915.7|915.5|0
1652100020000|2022-05-09 12:40:20|916.1|915.7|916.3|915.9|916.5|916.1|916|915.7|489
1652100030000|2022-05-09 12:40:30|916.4|916|916.5|916.3|916.7|916.3|916.2|915.9|500
1652100040000|2022-05-09 12:40:40|916.6|916.4|916.7|916.5|916.7|916.5|916.6|916.3|0
1652100050000|2022-05-09 12:40:50|916.9|916.6|916.8|916.5|917.1|916.7|916.7|916.4|11
1652100060000|2022-05-09 12:41:00|916.7|916.4|916.4|916.1|916.7|916.4|916.3|916|582
1652100070000|2022-05-09 12:41:10|916.6|916.2|916.5|916.3|916.7|916.3|916.5|916.1|79
1652100080000|2022-05-09 12:41:20|916.7|916.4|917.4|917.1|917.4|917.1|916.7|916.4|7314
1652100090000|2022-05-09 12:41:30|917.5|917.2|917.7|917.3|917.8|917.4|917.5|917.1|500
1652100100000|2022-05-09 12:41:40|917.6|917.2|917.9|917.6|918.2|917.7|917.6|917.2|10361
1652100110000|2022-05-09 12:41:50|918|917.7|917.8|917.4|918|917.7|917.6|917.3|1272
1652100120000|2022-05-09 12:42:00|917.9|917.5|918.5|918.2|918.5|918.2|917.9|917.4|5915
1652100130000|2022-05-09 12:42:10|918.4|918.1|917.6|917.2|918.4|918.1|917.6|917.2|945
1652100140000|2022-05-09 12:42:20|917.7|917.3|917.4|917|917.7|917.4|917|916.7|14135
1652100150000|2022-05-09 12:42:30|917.5|917.1|917.5|917.1|917.7|917.3|917.3|916.9|0
1652100160000|2022-05-09 12:42:40|917.4|917|917.2|917|917.4|917|917.2|916.9|503
1652100170000|2022-05-09 12:42:50|917.3|916.8|917.2|916.9|917.3|916.9|917.2|916.8|0
1652100180000|2022-05-09 12:43:00|917.1|916.8|917|916.6|917.1|916.8|916.8|916.5|690
1652100190000|2022-05-09 12:43:10|916.9|916.5|916.2|915.9|917|916.7|916.2|915.9|3
1652100200000|2022-05-09 12:43:20|916.1|915.8|916|915.7|916.4|916.1|916|915.6|4944
1652100210000|2022-05-09 12:43:30|916.1|915.8|916.1|915.8|916.3|915.9|916.1|915.8|636
1652100220000|2022-05-09 12:43:40|916.2|915.9|916.2|915.8|916.4|916|916.1|915.8|0
1652100230000|2022-05-09 12:43:50|916.1|915.9|916.3|915.9|916.3|915.9|916|915.8|0
1652100240000|2022-05-09 12:44:00|916.4|916|916.3|916|916.5|916|916.2|915.8|0
1652100250000|2022-05-09 12:44:10|916.4|915.9|916.9|916.4|916.9|916.5|916.4|915.9|524
1652100260000|2022-05-09 12:44:20|916.8|916.5|916.9|916.6|917.4|917|916.8|916.5|10945
1652100270000|2022-05-09 12:44:30|916.8|916.7|917.1|916.7|917.1|916.7|916.8|916.6|0
1652100280000|2022-05-09 12:44:40|917.2|916.8|917.2|916.8|917.2|916.8|917|916.8|0
1652100290000|2022-05-09 12:44:50|917.3|916.9|917.2|916.9|917.3|916.9|917.1|916.9|615
1652100300000|2022-05-09 12:45:00|917.3|916.8|917.3|916.9|917.4|916.9|917|916.8|554
1652100310000|2022-05-09 12:45:10|917.2|916.8|917.5|917.2|917.6|917.2|917|916.8|1068
1652100320000|2022-05-09 12:45:20|917.6|917.3|917.6|917.2|917.8|917.4|917.3|916.9|2620
1652100330000|2022-05-09 12:45:30|917.7|917.3|917.7|917.3|917.9|917.5|917.6|917.2|0
1652100340000|2022-05-09 12:45:40|917.6|917.2|917.6|917.3|917.8|917.4|917.4|917.1|3006
1652100350000|2022-05-09 12:45:50|917.5|917.2|917.6|917.2|917.6|917.2|917.3|917|7
1652100360000|2022-05-09 12:46:00|917.7|917.3|917.7|917.3|917.9|917.5|917.5|917.1|0
1652100370000|2022-05-09 12:46:10|917.6|917.2|917.1|916.8|917.6|917.2|917|916.8|5
1652100380000|2022-05-09 12:46:20|917|916.9|917.1|916.8|917.1|916.9|917|916.8|0
1652100390000|2022-05-09 12:46:30|917|916.9|917.1|916.8|917.3|916.9|917|916.8|238
1652100400000|2022-05-09 12:46:40|917.2|916.7|916.9|916.5|917.2|916.7|916.8|916.4|840
1652100410000|2022-05-09 12:46:50|916.8|916.4|916.7|916.3|916.8|916.4|916.7|916.3|0
1652100420000|2022-05-09 12:47:00|916.6|916.2|916|915.7|916.6|916.3|915.9|915.6|5458
1652100430000|2022-05-09 12:47:10|915.9|915.5|915.7|915.4|915.9|915.5|915.6|915.3|1
1652100440000|2022-05-09 12:47:20|915.6|915.3|915.5|915.2|915.7|915.5|915.5|915.2|0
1652100450000|2022-05-09 12:47:30|915.6|915.3|916|915.6|916|915.6|915.6|915.2|1903
1652100460000|2022-05-09 12:47:40|916.1|915.7|916.5|916.1|916.6|916.3|916.1|915.7|2888
1652100470000|2022-05-09 12:47:50|916.4|916|916.2|915.9|916.4|916|916.2|915.8|0
1652100480000|2022-05-09 12:48:00|916.3|916|916.1|915.8|916.3|916|916.1|915.8|0
1652100490000|2022-05-09 12:48:10|916.2|915.9|916.6|916.2|916.8|916.4|916.2|915.9|850
1652100500000|2022-05-09 12:48:20|916.5|916.1|916.5|916.2|916.5|916.2|916.3|916|0
1652100510000|2022-05-09 12:48:30|916.6|916.3|916.5|916.2|916.6|916.3|916.5|916.2|0
1652100520000|2022-05-09 12:48:40|916.6|916.3|916.9|916.5|916.9|916.6|916.6|916.3|426
1652100530000|2022-05-09 12:48:50|916.8|916.4|916.6|916.3|916.9|916.5|916.5|916.2|346
1652100540000|2022-05-09 12:49:00|916.7|916.4|916.7|916.3|916.8|916.4|916.6|916.3|0
1652100550000|2022-05-09 12:49:10|916.6|916.4|916.6|916.3|916.8|916.4|916.5|916.3|0
1652100560000|2022-05-09 12:49:20|916.5|916.2|916.2|915.9|916.5|916.3|916.1|915.8|1210
1652100570000|2022-05-09 12:49:30|916.3|916|916.7|916.3|916.8|916.4|916.3|916|83
1652100580000|2022-05-09 12:49:40|916.8|916.4|917.2|916.8|917.3|917|916.7|916.4|33
1652100590000|2022-05-09 12:49:50|917.3|916.9|917.1|916.9|917.4|917.1|917.1|916.8|0
1652100600000|2022-05-09 12:50:00|917.2|916.8|917.2|916.9|917.2|916.9|916.9|916.8|196
1652100610000|2022-05-09 12:50:10|917.3|917|917.4|917|917.7|917.4|917.2|917|744
1652100620000|2022-05-09 12:50:20|917.3|916.9|917.1|916.8|917.4|917.1|917.1|916.8|700
1652100630000|2022-05-09 12:50:30|917|916.7|917.1|916.7|917.4|917|917|916.7|1000
1652100640000|2022-05-09 12:50:40|917|916.8|916.9|916.5|917|916.8|916.8|916.5|500
1652100650000|2022-05-09 12:50:50|917|916.6|917.2|916.9|917.3|917|917|916.6|667
1652100660000|2022-05-09 12:51:00|917.3|917|917.1|916.8|917.8|917.6|917|916.7|16229
1652100670000|2022-05-09 12:51:10|917.2|916.9|917.9|917.6|918|917.9|917.2|916.9|9480
1652100680000|2022-05-09 12:51:20|918|917.7|918.1|917.8|918.2|917.8|917.9|917.5|0
1652100690000|2022-05-09 12:51:30|918|917.7|918.1|917.7|918.1|917.7|917.9|917.6|0
1652100700000|2022-05-09 12:51:40|918.2|917.8|918.6|918.2|918.7|918.3|918.2|917.8|1242
1652100710000|2022-05-09 12:51:50|918.5|918.1|918|917.8|918.5|918.1|918|917.7|2571
1652100720000|2022-05-09 12:52:00|918.1|917.7|918.1|917.8|918.2|917.8|917.7|917.5|1110
1652100730000|2022-05-09 12:52:10|918.2|917.9|918|917.7|918.4|918|918|917.7|0
1652100740000|2022-05-09 12:52:20|918.1|917.8|918.1|917.9|918.3|918|918.1|917.8|0
1652100750000|2022-05-09 12:52:30|918|917.8|917.8|917.4|918.1|917.8|917.7|917.4|608
1652100760000|2022-05-09 12:52:40|917.7|917.3|918.1|917.8|918.2|918|917.6|917.3|1905
1652100770000|2022-05-09 12:52:50|918.2|917.7|918.1|917.7|918.2|917.7|918|917.7|0
1652100780000|2022-05-09 12:53:00|918|917.6|918.3|917.9|918.3|917.9|917.9|917.6|0
1652100790000|2022-05-09 12:53:10|918.4|918|918.3|917.9|918.5|918.1|918.3|917.9|0
1652100800000|2022-05-09 12:53:20|918.2|917.8|918.3|917.9|918.3|918|918.1|917.8|0
1652100810000|2022-05-09 12:53:30|918.2|917.8|918.1|917.7|918.2|918|918|917.7|500
1652100820000|2022-05-09 12:53:40|918|917.6|918.2|917.8|918.2|917.9|917.6|917.4|3094
1652100830000|2022-05-09 12:53:50|918.1|917.7|918.2|917.8|918.2|917.9|918.1|917.7|0
1652100840000|2022-05-09 12:54:00|918.3|917.9|918.1|917.8|918.3|917.9|918.1|917.7|0
1652100850000|2022-05-09 12:54:10|918.2|917.7|918|917.7|918.2|917.8|918|917.6|0
1652100860000|2022-05-09 12:54:20|918.1|917.8|918|917.7|918.1|917.8|918|917.7|0
1652100870000|2022-05-09 12:54:30|917.9|917.6|918|917.7|918.1|917.7|917.8|917.5|121
1652100880000|2022-05-09 12:54:40|918.1|917.6|918.1|917.7|918.3|918|918|917.6|4360
1652100890000|2022-05-09 12:54:50|918.2|917.8|918.1|917.7|918.2|917.8|918.1|917.7|0
1652100900000|2022-05-09 12:55:00|918|917.8|918.1|917.8|918.3|917.9|918|917.7|350
1652100910000|2022-05-09 12:55:10|918.2|917.9|917.8|917.5|918.3|918|917.8|917.5|951
1652100920000|2022-05-09 12:55:20|917.7|917.4|917.9|917.5|917.9|917.6|917.7|917.4|614
1652100930000|2022-05-09 12:55:30|917.8||917.8||917.8||917.8||0
1652100940000|2022-05-09 12:55:40|917.9||917.8||917.9||917.7||0
1652100950000|2022-05-09 12:55:50|917.9|917.4|917.8|917.5|917.9|917.7|917.8|917.4|600
1652100960000|2022-05-09 12:56:00|917.9|917.6|917.4|917.1|917.9|917.6|917.4|917.1|0
1652100970000|2022-05-09 12:56:10|917.3|917|917.1|916.8|917.3|917|916.7|916.4|5909
1652100980000|2022-05-09 12:56:20|917.2|916.7|917.3|917|917.5|917.3|917.2|916.7|1565
1652100990000|2022-05-09 12:56:30|917.2|916.8|917.1|916.8|917.3|917|917.1|916.8|596
1652101000000|2022-05-09 12:56:40|917|916.7|917.1|916.8|917.1|916.8|917|916.7|0
1652101010000|2022-05-09 12:56:50|917.2|916.9|917.4|917.1|917.5|917.2|917.2|916.9|1664
1652101020000|2022-05-09 12:57:00|917.3|916.9|917.4|917.1|917.4|917.2|917|916.7|1024
1652101030000|2022-05-09 12:57:10|917.3|917|917.3|917|917.3|917|917.2|916.9|0
1652101040000|2022-05-09 12:57:20|917.4|917.1|917.5|917.1|917.5|917.2|917.3|917|1000
1652101050000|2022-05-09 12:57:30|917.4|917.2|917.6|917.2|917.7|917.4|917.3|917.1|0
1652101060000|2022-05-09 12:57:40|917.5|917.1|917.4|917.1|917.6|917.1|917.4|917.1|0
1652101070000|2022-05-09 12:57:50|917.5|917.2|917.5|917.2|917.6|917.2|917.1|916.8|6
1652101080000|2022-05-09 12:58:00|917.4|917.1|917.7|917.4|917.7|917.4|917.3|917|847
1652101090000|2022-05-09 12:58:10|917.6|917.3|917.3|917|917.6|917.3|917.3|917|0
1652101100000|2022-05-09 12:58:20|917.4|917.1|917.4|917.1|917.4|917.1|917.1|916.8|455
1652101110000|2022-05-09 12:58:30|917.5|917.2|917.6|917.2|917.6|917.2|917.4|917.1|0
1652101120000|2022-05-09 12:58:40|917.7|917.3|917.1|916.8|917.7|917.4|917.1|916.8|0
1652101130000|2022-05-09 12:58:50|917.2|916.9|917.3|917|917.3|917|917.1|916.8|0
1652101140000|2022-05-09 12:59:00|917.2||917.2||917.3||917.2||0
1652101150000|2022-05-09 12:59:10|917.1|916.9|917.1|916.9|917.2|916.9|917.1|916.9|2
1652101160000|2022-05-09 12:59:20|917.2|916.8|917.3|916.9|917.3|917|917.1|916.7|0
1652101170000|2022-05-09 12:59:30|917.2|916.8|917|916.7|917.3|916.9|916.9|916.6|0
1652101180000|2022-05-09 12:59:40|916.9|916.8|917.2|916.9|917.3|917|916.9|916.8|1630
1652101190000|2022-05-09 12:59:50|917.1|916.8|917|916.7|917.1|916.8|917|916.7|0
1652101200000|2022-05-09 13:00:00|917.1|916.6|916.7|916.3|917.1|916.6|916.6|916.3|0
1652101210000|2022-05-09 13:00:10|916.8|916.4|916.6|916.4|916.9|916.6|916.6|916.4|0
1652101220000|2022-05-09 13:00:20|916.7|916.5|916.7|916.4|916.8|916.5|916.6|916.4|0
1652101230000|2022-05-09 13:00:30|916.6||916.7||916.7||916.6||9
1652101240000|2022-05-09 13:00:40|916.6|916.3|916.5|916.2|916.6|916.3|916.4|916.1|117
1652101250000|2022-05-09 13:00:50|916.6|916.3|916.4|916.1|916.7|916.3|916.4|916.1|546
1652101260000|2022-05-09 13:01:00|916.5|916.2|916.3|915.9|916.6|916.3|916.2|915.9|1564
1652101270000|2022-05-09 13:01:10|916.2|916|915.9|915.6|916.2|916|915.9|915.5|162
1652101280000|2022-05-09 13:01:20|916|915.7|916.5|916.1|916.5|916.1|916|915.7|1256
1652101290000|2022-05-09 13:01:30|916.4|916|916.5|916.1|916.7|916.3|916.2|915.9|0
1652101300000|2022-05-09 13:01:40|916.4|916|916|915.7|916.4|916|915.8|915.6|0
1652101310000|2022-05-09 13:01:50|915.9|915.6|915.5|915.2|915.9|915.6|915.5|915.1|0
1652101320000|2022-05-09 13:02:00|915.6|915.3|915.6|915.3|915.8|915.5|915.5|915.3|832
1652101330000|2022-05-09 13:02:10|915.5|915.1|915.7|915.4|915.9|915.6|915.4|915.1|576
1652101340000|2022-05-09 13:02:20|915.6|915.3|915.4|915.1|915.6|915.4|915.3|914.9|296
1652101350000|2022-05-09 13:02:30|915.5|915.2|915.7|915.3|915.7|915.4|915.5|915.2|0
1652101360000|2022-05-09 13:02:40|915.8|915.4|915.8|915.6|916.1|915.7|915.6|915.3|1323
1652101370000|2022-05-09 13:02:50|915.7|915.5|915.8|915.4|915.9|915.6|915.7|915.4|0
1652101380000|2022-05-09 13:03:00|915.7|915.5|915.7|915.5|915.9|915.6|915.7|915.5|0
1652101390000|2022-05-09 13:03:10|915.8|915.6|916|915.6|916|915.8|915.8|915.5|474
1652101400000|2022-05-09 13:03:20|915.9|915.5|915.2|914.9|916|915.5|914.9|914.7|1908
1652101410000|2022-05-09 13:03:30|915.3|915|915.3|915|915.3|915.1|915|914.7|0
1652101420000|2022-05-09 13:03:40|915.2|914.9|915.3|914.9|915.3|915.1|915.1|914.7|0
1652101430000|2022-05-09 13:03:50|915.2|914.8|915.2|914.9|915.3|915|915|914.8|1029
1652101440000|2022-05-09 13:04:00|915.3|915|915.2|914.9|915.3|915.1|915.2|914.9|738
1652101450000|2022-05-09 13:04:10|915.1|914.8|915.1|914.8|915.2|915|914.9|914.6|718
1652101460000|2022-05-09 13:04:20|915.2|914.9|915.1|914.7|915.3|915|915|914.7|1526
1652101470000|2022-05-09 13:04:30|915|914.6|914.8|914.5|915|914.7|914.8|914.4|210
1652101480000|2022-05-09 13:04:40|914.7|914.4|914.7|914.4|914.7|914.5|914.6|914.2|0
1652101490000|2022-05-09 13:04:50|914.8|914.5|915.4|915|915.5|915.1|914.7|914.4|91
1652101500000|2022-05-09 13:05:00|915.3|915.1|915.3|915|915.4|915.1|915.2|914.9|500
1652101510000|2022-05-09 13:05:10|915.2|914.9|915.2|914.9|915.2|914.9|915|914.8|55
1652101520000|2022-05-09 13:05:20|915.1|914.8|915|914.7|915.1|914.9|915|914.7|300
1652101530000|2022-05-09 13:05:30|915.1|914.8|914.9|914.6|915.1|914.8|914.9|914.6|0
1652101540000|2022-05-09 13:05:40|914.8|914.5|914.7|914.4|914.8|914.5|914.7|914.4|0
1652101550000|2022-05-09 13:05:50|914.8|914.5|914.7|914.4|914.8|914.6|914.7|914.4|0
1652101560000|2022-05-09 13:06:00|914.6|914.3|914.6|914.3|914.7|914.4|914.5|914.3|0
1652101570000|2022-05-09 13:06:10|914.5|914.2|914.7|914.3|915|914.7|914.5|914.2|3859
1652101580000|2022-05-09 13:06:20|914.6|914.4|914.7|914.5|914.8|914.5|914.6|914.4|0
1652101590000|2022-05-09 13:06:30|914.8|914.6|914.6|914.3|915|914.7|914.5|914.1|569
1652101600000|2022-05-09 13:06:40|914.5|914.2|914.5|914.2|914.6|914.4|914.5|914.2|682
1652101610000|2022-05-09 13:06:50|914.6|914.3|914.6|914.3|914.6|914.3|914.5|914.2|0
1652101620000|2022-05-09 13:07:00|914.7|914.4|914.5|914.2|914.7|914.4|914.4|914|0
1652101630000|2022-05-09 13:07:10|914.4|914.1|914.5|914.3|914.5|914.3|914.4|914.1|425
1652101640000|2022-05-09 13:07:20||914.2||914.2||914.3||914.2|0
1652101650000|2022-05-09 13:07:30|914.4|914.3|914.5|914.1|914.5|914.3|914.3|914.1|0
1652101660000|2022-05-09 13:07:40|914.4|914.2|914.5|914.2|914.5|914.2|914.3|914.1|10
1652101670000|2022-05-09 13:07:50|914.4|914.3|914.5|914.2|914.5|914.3|914.4|914.2|0
1652101680000|2022-05-09 13:08:00|914.4|914.3|914.4|914.1|914.6|914.3|914.4|914.1|0
1652101690000|2022-05-09 13:08:10|914.3||914.4||914.5||914.3||0
1652101700000|2022-05-09 13:08:20|914.5|914.2|914.5|914.2|914.6|914.3|914.4|914.2|7598
1652101710000|2022-05-09 13:08:30|914.6|914.3|914.6|914.3|914.6|914.3|914.5|914.2|2
1652101720000|2022-05-09 13:08:40|914.5|914.2|914.5|914.3|914.6|914.3|914.5|914.2|557
1652101730000|2022-05-09 13:08:50|914.6|914.4|914.9|914.7|915.1|914.7|914.6|914.4|397
1652101740000|2022-05-09 13:09:00|915|914.6|915|914.6|915.1|914.7|914.6|914.3|2052
1652101750000|2022-05-09 13:09:10|914.9|914.5|914.6|914.3|914.9|914.5|914.6|914.3|0
1652101760000|2022-05-09 13:09:20|914.7|914.4|914.6|914.3|914.7|914.4|914.6|914.3|0
1652101770000|2022-05-09 13:09:30|914.7|914.4|914.9|914.6|914.9|914.6|914.7|914.4|569
1652101780000|2022-05-09 13:09:40|914.8|914.5|914.7|914.4|914.9|914.5|914.6|914.2|512
1652101790000|2022-05-09 13:09:50|914.6|914.3|914.4|914.1|914.6|914.3|914.4|914.1|0
1652101800000|2022-05-09 13:10:00|914.5|914|914.3|914|914.5|914|914.2|914|0
1652101810000|2022-05-09 13:10:10|914.2|913.8|914.2|913.9|914.3|913.9|913.9|913.6|784
1652101820000|2022-05-09 13:10:20|914.3|914|914.2|914|914.3|914|914.2|913.9|0
1652101830000|2022-05-09 13:10:30|914|913.9|914.1|913.8|914.3|914|914|913.7|10700
1652101840000|2022-05-09 13:10:40|914|913.7|913.8|913.5|914|913.7|913.6|913.5|1568
1652101850000|2022-05-09 13:10:50|913.9|913.6|913.9|913.6|914|913.6|913.8|913.6|0
1652101860000|2022-05-09 13:11:00|914|913.7|914|913.8|914.2|913.9|914|913.7|0
1652101870000|2022-05-09 13:11:10|914.1||914.1||914.2||914.1||0
1652101880000|2022-05-09 13:11:20|914|913.7|914.2|913.9|914.2|914|913.9|913.6|613
1652101890000|2022-05-09 13:11:30|914.1|913.8|914.3|914|914.4|914|914.1|913.8|0
1652101900000|2022-05-09 13:11:40|914.2|913.9|914.2|913.9|914.3|914|914|913.9|1915
1652101910000|2022-05-09 13:11:50|914.1|914|914.3|914|914.3|914|914.1|914|574
1652101920000|2022-05-09 13:12:00|914.2|914.1|914.4|914.2|914.5|914.3|914.2|914|0
1652101930000|2022-05-09 13:12:10|914.5|914.3|914.8|914.5|914.9|914.7|914.5|914.3|1367
1652101940000|2022-05-09 13:12:20|914.9|914.6|915.3|915|915.3|915|914.7|914.5|0
1652101950000|2022-05-09 13:12:30|915.2|914.9|915.2|914.9|915.3|915.1|915.2|914.9|0
1652101960000|2022-05-09 13:12:40|915.1||915.1||915.1||915.1||0
1652101970000|2022-05-09 13:12:50|915.2|915|915.7|915.5|915.8|915.5|915.2|915|0
1652101980000|2022-05-09 13:13:00|915.8|915.4|915.7|915.4|915.8|915.4|915.6|915.4|0
1652101990000|2022-05-09 13:13:10|915.6|915.5|915.7|915.5|915.8|915.5|915.6|915.5|0
1652102000000|2022-05-09 13:13:20|915.8|915.6|915.8|915.5|915.8|915.6|915.8|915.5|0
1652102010000|2022-05-09 13:13:30|915.7|915.6|915.8|915.5|915.8|915.7|915.7|915.4|561
1652102020000|2022-05-09 13:13:40|915.7|915.6|915.8|915.5|915.8|915.6|915.7|915.5|0
1652102030000|2022-05-09 13:13:50|915.7|915.4|915.6|915.4|915.7|915.4|915.6|915.4|0
1652102040000|2022-05-09 13:14:00|915.8|915.5|915.9|915.5|916.1|915.8|915.8|915.5|3997
1652102050000|2022-05-09 13:14:10|916|915.6|916.2|915.8|916.3|915.9|916|915.6|3325
1652102060000|2022-05-09 13:14:20|916.1|915.9|916.1|915.8|916.1|915.9|916|915.8|0
1652102070000|2022-05-09 13:14:30|916|915.9|916.1|915.8|916.1|915.9|916|915.8|568
1652102080000|2022-05-09 13:14:40|916.2|915.9|916.2|915.9|916.6|916.2|916.1|915.8|1060
1652102090000|2022-05-09 13:14:50|916.1|915.8|916.5|916.2|916.6|916.3|916.1|915.7|0
1652102100000|2022-05-09 13:15:00|916.4|916.1|916.1|915.8|916.4|916.3|916|915.8|1358
1652102110000|2022-05-09 13:15:10|916.2|915.9|916.1|915.8|916.2|916|916|915.6|1005
1652102120000|2022-05-09 13:15:20|916.2|915.9|916.2|915.9|916.4|916|916.1|915.8|0
1652102130000|2022-05-09 13:15:30|916.1|916|916.3|916|916.5|916.2|916.1|916|7201
1652102140000|2022-05-09 13:15:40|916.4|916.1|916.3|916.1|916.5|916.2|916.2|916|565
1652102150000|2022-05-09 13:15:50|916.4|916|916.3|916|916.5|916.1|916.3|916|0
1652102160000|2022-05-09 13:16:00|916.2|916.1|916.6|916.4|916.8|916.5|916.2|916.1|590
1652102170000|2022-05-09 13:16:10|916.5|916.3|916.5|916.1|916.6|916.3|916.3|916|658
1652102180000|2022-05-09 13:16:20|916.4|916|916.1|915.9|916.5|916.2|916.1|915.9|0
1652102190000|2022-05-09 13:16:30|916.2||916.1||916.2||916||0
1652102200000|2022-05-09 13:16:40|916.2|916|915.8|915.5|916.3|916|915.8|915.5|444
1652102210000|2022-05-09 13:16:50|915.7||915.6||915.8||915.6||0
1652102220000|2022-05-09 13:17:00|915.5|915.4|915.7|915.4|915.7|915.4|915.3|915|11445
1652102230000|2022-05-09 13:17:10|915.6|915.3|915.5|915.2|915.6|915.3|915.4|915.2|0
1652102240000|2022-05-09 13:17:20|915.6||915.5||915.6||915.4||0
1652102250000|2022-05-09 13:17:30|915.4|915.3|915.5|915.2|915.5|915.3|915.4|915.2|0
1652102260000|2022-05-09 13:17:40|915.4|915.3|915.4|915.2|915.5|915.3|915.4|915.2|3025
1652102270000|2022-05-09 13:17:50|915.3|915|915.3|915|915.3|915.1|915.2|914.8|346
1652102280000|2022-05-09 13:18:00|915.2|914.9|914.7|914.4|915.2|915|914.7|914.4|1073
1652102290000|2022-05-09 13:18:10|914.8|914.5|914.9|914.7|914.9|914.7|914.6|914.4|839
1652102300000|2022-05-09 13:18:20|915.1|914.6|915.1|914.7|915.2|914.9|915|914.6|55
1652102310000|2022-05-09 13:18:30|915|914.6|915|914.7|915.1|914.8|914.9|914.5|0
1652102320000|2022-05-09 13:18:40|914.9|914.6|914.7|914.4|915|914.7|914.6|914.4|5384
1652102330000|2022-05-09 13:18:50|914.6|914.3|914.7|914.5|914.8|914.5|914.6|914.3|400
1652102340000|2022-05-09 13:19:00|914.8|914.6|914.7|914.4|914.9|914.6|914.6|914.3|0
1652102350000|2022-05-09 13:19:10|914.8|914.5|914.6|914.3|914.8|914.5|914.6|914.3|414
1652102360000|2022-05-09 13:19:20|914.5|914.4|914.5|914.4|914.8|914.5|914.5|914.3|0
1652102370000|2022-05-09 13:19:30|914.4|914.3|914.5|914.3|914.5|914.3|914.4|914.1|1370
1652102380000|2022-05-09 13:19:40|914.4|914.2|914.4|914|914.5|914.2|914.4|914|1
1652102390000|2022-05-09 13:19:50|914.3|914.1|914.4|914.1|914.5|914.2|914.3|914|0
1652102400000|2022-05-09 13:20:00|914.5|914.2|914.3|914.1|914.5|914.4|914.2|913.9|672
1652102410000|2022-05-09 13:20:10|914.2|914|913.9|913.6|914.2|914|913.8|913.5|0
1652102420000|2022-05-09 13:20:20|913.8|913.5|913.9|913.6|914|913.7|913.7|913.5|2162
1652102430000|2022-05-09 13:20:30|913.8|913.5|913.9|913.5|913.9|913.6|913.7|913.5|0
1652102440000|2022-05-09 13:20:40|913.8|913.6|913.9|913.6|914.1|913.8|913.7|913.5|0
1652102450000|2022-05-09 13:20:50|913.8|913.5|913.7|913.5|913.9|913.6|913.7|913.5|130
1652102460000|2022-05-09 13:21:00|913.6|913.4|913.7|913.4|913.7|913.4|913.4|913.1|1804
1652102470000|2022-05-09 13:21:10|913.6|913.3|913.5|913.3|913.6|913.4|913.5|913.2|3370
1652102480000|2022-05-09 13:21:20|913.4|913.2|913.4|913.1|913.5|913.2|913.4|913|0
1652102490000|2022-05-09 13:21:30|913.3|913|913.4|913.2|913.6|913.2|913.1|912.9|2916
1652102500000|2022-05-09 13:21:40||913.1||913.2||913.2||913.1|0
1652102510000|2022-05-09 13:21:50|913.3|913.1|913.2|913|913.4|913.2|913.2|912.9|592
1652102520000|2022-05-09 13:22:00|913.3|913.1|913.5|913.2|913.8|913.5|913.3|913|2211
1652102530000|2022-05-09 13:22:10|913.4|913.1|913.2|912.9|913.4|913.1|913|912.7|600
1652102540000|2022-05-09 13:22:20|913.1|912.8|913.4|913.1|913.5|913.2|913.1|912.8|1302
1652102550000|2022-05-09 13:22:30|913.5|913.2|913.6|913.2|913.7|913.3|913.4|913.1|2967
1652102560000|2022-05-09 13:22:40|913.5|913.1|913.5|913.2|913.6|913.3|913.3|913|0
1652102570000|2022-05-09 13:22:50|913.6|913.1|913.4|913.2|913.6|913.2|913.4|913.1|0
1652102580000|2022-05-09 13:23:00|913.3|913.1|915.3|915|915.3|915|913.3|913.1|2852
1652102590000|2022-05-09 13:23:10|915.4|914.9|914.9|914.5|915.4|915.1|914.7|914.4|0
1652102600000|2022-05-09 13:23:20|914.8|914.6|914.9|914.6|915|914.7|914.7|914.3|3130
1652102610000|2022-05-09 13:23:30|914.8|914.5|914.7|914.4|914.9|914.6|914.7|914.4|20
1652102620000|2022-05-09 13:23:40|914.6|914.3|914|913.8|914.6|914.4|914|913.8|5330
1652102630000|2022-05-09 13:23:50|914.2|913.9|914.3|913.9|914.3|914|914.1|913.8|70
1652102640000|2022-05-09 13:24:00|914.2|914|914.2|913.9|914.2|914.1|914.2|913.8|0
1652102650000|2022-05-09 13:24:10|914.3|914|914.5|914.3|914.5|914.3|914.2|913.9|0
1652102660000|2022-05-09 13:24:20|914.6|914.4|914.8|914.4|914.9|914.6|914.5|914.3|611
1652102670000|2022-05-09 13:24:30|914.7|914.5|914.7|914.3|915|914.7|914.4|914.2|2310
1652102680000|2022-05-09 13:24:40|914.6|914.4|914.4|914.2|914.7|914.5|914.4|914.1|0
1652102690000|2022-05-09 13:24:50|914.6|914.1|914.8|914.4|914.9|914.5|914.6|914.1|854
1652102700000|2022-05-09 13:25:00|914.7|914.3|914.5|914.2|914.8|914.3|914.4|914.1|0
1652102710000|2022-05-09 13:25:10|914.4|914.1|914|913.7|914.4|914.1|914|913.6|0
1652102720000|2022-05-09 13:25:20|914.1|913.8|913.8|913.6|914.1|913.8|913.8|913.5|0
1652102730000|2022-05-09 13:25:30|913.9|913.7|914.1|913.8|914.3|914|913.9|913.5|938
1652102740000|2022-05-09 13:25:40|914|913.7|914.1|913.7|914.3|914|914|913.7|0
1652102750000|2022-05-09 13:25:50|914.2|913.8|914.4|914.1|914.4|914.1|914.2|913.8|0
1652102760000|2022-05-09 13:26:00|914.5|914.2|914.3|913.9|914.5|914.2|914.2|913.9|2101
1652102770000|2022-05-09 13:26:10|914.4|914|914.4|914|914.4|914.1|914.1|913.8|0
1652102780000|2022-05-09 13:26:20|914.3|913.9|914.2|913.9|914.6|914.3|914.1|913.8|2883
1652102790000|2022-05-09 13:26:30|914.1|913.8|914.3|914|914.3|914.1|914|913.7|320
1652102800000|2022-05-09 13:26:40|914.4|914.1|914.6|914.4|914.8|914.5|914.4|914|1883
1652102810000|2022-05-09 13:26:50|914.7|914.3|914.4|914|914.8|914.3|914.4|914|588
1652102820000|2022-05-09 13:27:00|914.3|913.9|914.5|914.1|914.5|914.3|914.3|913.9|0
1652102830000|2022-05-09 13:27:10|914.6|914.2|914.6|914.2|914.6|914.4|914.6|914.2|273
1652102840000|2022-05-09 13:27:20|914.5|914.3|914.6|914.3|914.6|914.3|914.4|914.1|0
1652102850000|2022-05-09 13:27:30|914.5|914.2|914.4|914.2|914.6|914.2|914.2|913.9|401
1652102860000|2022-05-09 13:27:40|914.3|914.1|914.3|914|914.4|914.2|914.3|914|0
1652102870000|2022-05-09 13:27:50|914.2|913.9|914.8|914.4|914.8|914.5|914.2|913.9|41
1652102880000|2022-05-09 13:28:00|914.7|914.5|914.5|914.2|914.8|914.5|914.4|914.1|0
1652102890000|2022-05-09 13:28:10|914.4|914.1|914.5|914.1|914.5|914.2|914.2|914.1|7500
1652102900000|2022-05-09 13:28:20|914.4|914.2|914.5|914.2|914.8|914.5|914.4|914.2|954
1652102910000|2022-05-09 13:28:30|914.4|914.1|914.6|914.3|914.8|914.5|914.4|914.1|0
1652102920000|2022-05-09 13:28:40|914.7|914.4|914.1|913.8|914.7|914.4|914.1|913.8|4648
1652102930000|2022-05-09 13:28:50|914.2|913.9|914.1|913.8|914.2|913.9|914.1|913.8|0
1652102940000|2022-05-09 13:29:00|914|913.7|914|913.7|914.2|913.9|913.9|913.6|305
1652102950000|2022-05-09 13:29:10|914.1|913.8|914.6|914.2|914.6|914.3|914.1|913.8|1129
1652102960000|2022-05-09 13:29:20|914.5|914.3|914.6|914.3|914.8|914.5|914.5|914.3|0
1652102970000|2022-05-09 13:29:30|914.7|914.2|914.7|914.3|914.7|914.3|914.4|914.2|50
1652102980000|2022-05-09 13:29:40|914.6|914.2|914.9|914.6|914.9|914.6|914.4|914.2|1092
1652102990000|2022-05-09 13:29:50|914.8|914.5|915.5|915.2|915.5|915.2|914.8|914.5|2371
1652103000000|2022-05-09 13:30:00|915.6|915.3|915.4|915.2|916|915.9|915.2|915|31447
1652103010000|2022-05-09 13:30:10|915.5|915.1|915.4|915|915.7|915.5|915.2|915|5332
1652103020000|2022-05-09 13:30:20|915.3|915.1|916.3|916|916.4|916.1|915.3|915|12908
1652103030000|2022-05-09 13:30:30|916.2|915.9|916|915.7|917.6|917.3|916|915.6|26432
1652103040000|2022-05-09 13:30:40|916.1|915.8|915.3|915.2|916.4|916.2|915.3|915|2679
1652103050000|2022-05-09 13:30:50|915.5|915.3|915.9|915.5|916.2|915.9|915.5|915.3|1445
1652103060000|2022-05-09 13:31:00|916|915.6|915.7|915.5|916|915.7|915.7|915.3|497
1652103070000|2022-05-09 13:31:10|915.6|915.4|915.7|915.4|915.7|915.4|915.2|915|4621
1652103080000|2022-05-09 13:31:20|915.6|915.3|915.5|915.1|916|915.6|915.4|915.1|5822
1652103090000|2022-05-09 13:31:30|915.4|915.2|914.6|914.3|915.4|915.2|914.2|913.9|9073
1652103100000|2022-05-09 13:31:40|914.4|914.2|914.4|914|914.7|914.4|914.2|913.9|7
1652103110000|2022-05-09 13:31:50|914.3|914.1|914.6|914.3|915.1|914.7|914.3|913.9|6882
1652103120000|2022-05-09 13:32:00|914.5|914.2|915.5|915.1|915.8|915.4|914.4|914|975
1652103130000|2022-05-09 13:32:10|915.6|915.2|915.4|915|915.8|915.5|915.1|914.9|588
1652103140000|2022-05-09 13:32:20|915.5|915.1|914.9|914.6|915.9|915.6|914.9|914.6|1163
1652103150000|2022-05-09 13:32:30|915|914.7|913.7|913.4|915.1|914.8|913.7|913.3|4497
1652103160000|2022-05-09 13:32:40|913.6|913.3|914|913.6|914.1|913.8|913.5|913.2|4495
1652103170000|2022-05-09 13:32:50|913.9|913.5|913.4|913|914.1|913.7|913.4|913|258
1652103180000|2022-05-09 13:33:00|913.3|912.9|913.1|912.7|913.3|913|913|912.5|377
1652103190000|2022-05-09 13:33:10|913|912.6|912.7|912.3|913|912.6|912.6|912.3|319
1652103200000|2022-05-09 13:33:20|912.6|912.2|912.8|912.5|913.6|913.3|912.3|912.2|21279
1652103210000|2022-05-09 13:33:30|912.9|912.4|912.9|912.6|914.1|913.6|912.8|912.4|4151
1652103220000|2022-05-09 13:33:40|912.8|912.5|912.7|912.3|912.9|912.5|912.5|912.2|68
1652103230000|2022-05-09 13:33:50|912.8|912.4|913.4|913|913.5|913.1|912.6|912.2|3292
1652103240000|2022-05-09 13:34:00|913.5|913.1|913.5|913.1|914|913.6|913.4|913.1|1521
1652103250000|2022-05-09 13:34:10|913.4|913|913.2|912.8|913.4|913|912.8|912.5|3932
1652103260000|2022-05-09 13:34:20|913.3|912.9|913.6|913.3|913.7|913.4|913.3|912.8|5980
1652103270000|2022-05-09 13:34:30|913.7|913.4|914|913.6|914.1|913.7|913.3|913|2995
1652103280000|2022-05-09 13:34:40|914.1|913.7|913.6|913.3|914.5|914.2|913.6|913.3|36571
1652103290000|2022-05-09 13:34:50|913.7|913.2|915|914.7|915.1|914.8|913.7|913.2|9233
1652103300000|2022-05-09 13:35:00|915.1|914.8|915.3|914.9|915.7|915.6|915.1|914.8|7484
1652103310000|2022-05-09 13:35:10|915.4|915|914.7|914.4|915.4|915.1|914.6|914.3|4092
1652103320000|2022-05-09 13:35:20|914.8|914.5|914.9|914.7|915.2|914.8|914.5|914.2|4613
1652103330000|2022-05-09 13:35:30|914.8|914.6|914.5|914.2|914.9|914.6|913.9|913.6|12022
1652103340000|2022-05-09 13:35:40|914.6|914.3|915|914.6|915|914.7|914.6|914.3|0
1652103350000|2022-05-09 13:35:50|915.1|914.7|914.8|914.4|915.6|915.3|914.7|914.4|4281
1652103360000|2022-05-09 13:36:00|914.9|914.5|913.8|913.5|915|914.8|913.8|913.4|2133
1652103370000|2022-05-09 13:36:10|913.9|913.6|914.6|914.3|914.8|914.4|913.9|913.6|0
1652103380000|2022-05-09 13:36:20|914.5|914.2|914.8|914.5|914.9|914.5|914.5|914.2|856
1652103390000|2022-05-09 13:36:30|914.9|914.6|914.8|914.5|915|914.7|914.5|914.3|655
1652103400000|2022-05-09 13:36:40|914.9|914.6|915.5|915.3|915.7|915.4|914.9|914.6|2769
1652103410000|2022-05-09 13:36:50|915.4|915.2|915.8|915.5|915.8|915.6|915.4|915.1|1960
1652103420000|2022-05-09 13:37:00|915.7|915.3|915.1|914.8|915.8|915.3|914.6|914.4|4367
1652103430000|2022-05-09 13:37:10|915|914.7|914.6|914.2|915.2|914.7|913.9|913.7|4422
1652103440000|2022-05-09 13:37:20|914.5|914.1|914.2|913.8|914.6|914.2|914.1|913.8|3775
1652103450000|2022-05-09 13:37:30|914.1|913.7|913.4|913|914.2|913.7|913.3|913|2984
1652103460000|2022-05-09 13:37:40|913.5|913.1|914.1|913.7|914.4|914|913.5|913.1|16496
1652103470000|2022-05-09 13:37:50|914.2|913.8|914.3|913.9|914.4|914|913.8|913.6|2070
1652103480000|2022-05-09 13:38:00|914.2|913.8|915.2|915|915.4|915|914.2|913.8|4587
1652103490000|2022-05-09 13:38:10|915.3|914.9|915.7|915.2|915.9|915.5|915.2|914.9|730
1652103500000|2022-05-09 13:38:20|915.6|915.3|916.4|916|916.5|916.1|915.6|915.2|98
1652103510000|2022-05-09 13:38:30|916.3|915.9|916.2|915.9|916.4|916|916|915.6|0
1652103520000|2022-05-09 13:38:40|916.1|915.7|916.5|916.1|916.7|916.3|915.9|915.5|11345
1652103530000|2022-05-09 13:38:50|916.4|916.2|916.7|916.3|916.8|916.5|916.3|916|252
1652103540000|2022-05-09 13:39:00|916.6|916.2|916.4|916.1|917.1|916.7|916.2|916|22966
1652103550000|2022-05-09 13:39:10|916.3|916.2|916.1|915.7|916.7|916.4|916.1|915.7|3535
1652103560000|2022-05-09 13:39:20|916|915.6|915.9|915.6|916.5|916.2|915.9|915.6|3926
1652103570000|2022-05-09 13:39:30|915.8|915.4|915.2|914.8|915.8|915.4|914.9|914.5|1518
1652103580000|2022-05-09 13:39:40|915.1|914.7|915|914.7|915.3|915|914.8|914.4|1170
1652103590000|2022-05-09 13:39:50|914.9|914.6|915.2|914.8|915.3|915|914.7|914.5|7175
1652103600000|2022-05-09 13:40:00|915.3|914.9|914.9|914.6|915.9|915.5|914.6|914.3|21528
1652103610000|2022-05-09 13:40:10|915|914.7|914.5|914.1|915.1|914.7|914.2|913.9|879
1652103620000|2022-05-09 13:40:20|914.4|914.2|914.7|914.3|914.9|914.6|914.4|914.1|2184
1652103630000|2022-05-09 13:40:30|914.6|914.4|914.6|914.2|915.2|914.8|913.7|913.4|16039
1652103640000|2022-05-09 13:40:40|914.7|914.3|916.3|916.1|916.3|916.1|914.6|914.2|700
1652103650000|2022-05-09 13:40:50|916.4|916.2|916.1|915.8|917.1|916.7|916.1|915.8|9765
1652103660000|2022-05-09 13:41:00|916|915.7|915.8|915.4|916.8|916.4|915.8|915.4|3311
1652103670000|2022-05-09 13:41:10|915.9|915.5|915.1|914.7|915.9|915.5|914.8|914.4|9063
1652103680000|2022-05-09 13:41:20|915|914.6|914.5|914.2|915|914.6|914.5|914.2|6
1652103690000|2022-05-09 13:41:30|914.4|914.1|914.8|914.5|914.8|914.5|914.3|913.9|8454
1652103700000|2022-05-09 13:41:40|914.9|914.6|915.3|915|915.3|915|914.7|914.3|637
1652103710000|2022-05-09 13:41:50|915.4|914.9|915.7|915.3|916|915.7|915.4|914.9|1
1652103720000|2022-05-09 13:42:00|915.6|915.2|914.9|914.6|915.6|915.3|914.7|914.3|757
1652103730000|2022-05-09 13:42:10|914.8|914.5|915.4|915|915.5|915.1|914.1|914|20180
1652103740000|2022-05-09 13:42:20|915.5|915.1|915.8|915.4|916|915.7|915.3|915|1542
1652103750000|2022-05-09 13:42:30|915.7|915.3|915.6|915.4|915.9|915.5|915.4|915.1|0
1652103760000|2022-05-09 13:42:40|915.8|915.3|915.6|915.2|916|915.7|915.5|915.1|7729
1652103770000|2022-05-09 13:42:50|915.5|915|915.1|914.7|915.6|915.2|915|914.6|615
1652103780000|2022-05-09 13:43:00|915|914.6|914.8|914.4|915.2|914.8|914.7|914.3|0
1652103790000|2022-05-09 13:43:10|914.9|914.5|915.5|915.1|916.3|915.9|914.9|914.5|3461
1652103800000|2022-05-09 13:43:20|915.4|915.2|915|914.6|915.6|915.3|914.9|914.6|857
1652103810000|2022-05-09 13:43:30|914.9|914.5|915.1|914.7|915.1|914.8|914.6|914.2|7399
1652103820000|2022-05-09 13:43:40|915.2|914.8|914.8|914.5|915.4|915|914.7|914.3|569
1652103830000|2022-05-09 13:43:50|914.9|914.6|914.3|914|914.9|914.6|914.2|914|0
1652103840000|2022-05-09 13:44:00|914.2|913.8|913.7|913.3|914.6|914.3|913.6|913.3|14960
1652103850000|2022-05-09 13:44:10|913.8|913.4|914.2|913.9|914.2|913.9|913.4|913.2|11146
1652103860000|2022-05-09 13:44:20|914.1|914|914.9|914.4|914.9|914.5|914|913.7|5044
1652103870000|2022-05-09 13:44:30|914.8|914.3|914.8|914.4|915.3|914.9|914.6|914.2|0
1652103880000|2022-05-09 13:44:40|914.7|914.5|914.8|914.4|915.1|914.8|914.3|914|576
1652103890000|2022-05-09 13:44:50|914.9|914.5|915.2|914.8|915.3|915|914.7|914.3|25
1652103900000|2022-05-09 13:45:00|915.1|914.7|913.7|913.4|915.1|914.7|913.6|913.4|3899
1652103910000|2022-05-09 13:45:10|913.6|913.5|913.7|913.5|913.9|913.6|913.5|913.4|484
1652103920000|2022-05-09 13:45:20|913.6|913.4|912.8|912.5|913.8|913.4|912.8|912.5|482
1652103930000|2022-05-09 13:45:30|912.9|912.6|912.7|912.4|912.9|912.6|912.6|912.3|1850
1652103940000|2022-05-09 13:45:40|912.8|912.5|912.8|912.4|912.8|912.6|912.4|912.2|982
1652103950000|2022-05-09 13:45:50|912.7|912.5|913.2|912.9|913.6|913.4|912.7|912.4|10829
1652103960000|2022-05-09 13:46:00|913.1|912.7|912.7|912.3|913.2|913|912.7|912.3|1
1652103970000|2022-05-09 13:46:10|912.6|912.2|911.5|911.2|912.6|912.2|911|910.7|119814
1652103980000|2022-05-09 13:46:20|911.4|911.3|911.3|911|911.5|911.3|911|910.6|7672
1652103990000|2022-05-09 13:46:30|911.4|911.1|911.3|911|911.8|911.4|911.1|911|5472
1652104000000|2022-05-09 13:46:40|911.2|911.1|911.1|910.7|911.4|911.1|910.9|910.4|6689
1652104010000|2022-05-09 13:46:50|911.2|910.8|910.9|910.6|911.3|911|910.8|910.5|13
1652104020000|2022-05-09 13:47:00|911|910.5|911.2|910.8|911.3|910.9|910.9|910.5|1
1652104030000|2022-05-09 13:47:10|911.1|910.9|910.9|910.6|911.1|910.9|910.8|910.3|20
1652104040000|2022-05-09 13:47:20|911|910.7|909.6|909.4|911|910.7|909.6|909.4|70408
1652104050000|2022-05-09 13:47:30|909.7|909.5|910.2|909.9|910.3|909.9|909.7|909.4|10819
1652104060000|2022-05-09 13:47:40|910.3|910|910.3|909.9|910.9|910.5|909.9|909.7|613
1652104070000|2022-05-09 13:47:50|910.2|909.8|910.1|909.7|910.3|910|909.9|909.5|772
1652104080000|2022-05-09 13:48:00|910|909.8|910.1|909.7|910.3|910|909.6|909.4|11040
1652104090000|2022-05-09 13:48:10|910|909.6|910.2|909.8|910.3|910|909.7|909.6|1251
1652104100000|2022-05-09 13:48:20|910.1|909.9|910.4|910|910.4|910.2|910.1|909.9|408
1652104110000|2022-05-09 13:48:30|910.3|910.1|910.4|910|910.4|910.1|910.1|909.7|3
1652104120000|2022-05-09 13:48:40|910.5|910.1|910.1|909.7|910.7|910.3|910|909.6|0
1652104130000|2022-05-09 13:48:50|910.2|909.8|910.4|910.1|910.4|910.1|910|909.6|1500
1652104140000|2022-05-09 13:49:00|910.5|910|910.6|910.3|911.2|910.8|910.2|909.7|5837
1652104150000|2022-05-09 13:49:10|910.5|910.1|910.4|909.9|910.6|910.2|910.2|909.8|222
1652104160000|2022-05-09 13:49:20|910.3|910|910.4|910.1|910.6|910.3|910.1|909.9|3103
1652104170000|2022-05-09 13:49:30|910.3|910.2|911|910.6|911|910.6|910.3|910.1|2653
1652104180000|2022-05-09 13:49:40|910.9|910.5|910.6|910.3|911.1|910.7|910.5|910.2|500
1652104190000|2022-05-09 13:49:50|910.5|910.2|911.4|911.1|911.6|911.2|910.5|910.2|1206
1652104200000|2022-05-09 13:50:00|911.5|911.2|910.4|910.1|911.5|911.2|910.3|909.9|0
1652104210000|2022-05-09 13:50:10|910.5|910.2|910.8|910.4|911.2|910.8|910.5|910|405
1652104220000|2022-05-09 13:50:20|910.9|910.5|910.9|910.5|911|910.7|910.6|910.2|0
1652104230000|2022-05-09 13:50:30|911|910.6|910.3|910|911|910.7|910.2|910|520
1652104240000|2022-05-09 13:50:40|910.4|910.1|911.1|910.7|911.2|910.8|910.4|910|13952
1652104250000|2022-05-09 13:50:50|911|910.6|911.2|910.9|911.4|911.2|911|910.6|583
1652104260000|2022-05-09 13:51:00|911.3|910.7|910.6|910.3|911.3|910.8|910.4|910.1|422
1652104270000|2022-05-09 13:51:10|910.7|910.4|911.5|911.1|911.7|911.3|910.5|910.4|7238
1652104280000|2022-05-09 13:51:20|911.6|911.2|911.5|911.1|911.8|911.4|911.4|911|0
1652104290000|2022-05-09 13:51:30|911.4|911|911.8|911.4|912|911.7|911.3|911|8915
1652104300000|2022-05-09 13:51:40|911.9|911.5|912.1|911.7|912.1|912|911.8|911.4|7927
1652104310000|2022-05-09 13:51:50|912|911.8|912.1|911.9|912.1|911.9|911.8|911.4|1
1652104320000|2022-05-09 13:52:00|912|911.8|911.1|910.8|912.1|912|911|910.7|3295
1652104330000|2022-05-09 13:52:10|911|910.9|911|910.7|911.3|911.1|910.8|910.5|1542
1652104340000|2022-05-09 13:52:20|911.1|910.8|911.3|911|911.3|911.1|910.8|910.6|1324
1652104350000|2022-05-09 13:52:30|911.2|910.9|912|911.7|912.1|911.7|911.2|910.9|3806
1652104360000|2022-05-09 13:52:40|911.9|911.6|912|911.6|912.1|911.9|911.9|911.5|657
1652104370000|2022-05-09 13:52:50|911.9|911.5|912.2|911.8|912.3|911.9|911.4|911.1|1187
1652104380000|2022-05-09 13:53:00|912.1|911.7|911.6|911.2|912.7|912.3|911.4|911.1|0
1652104390000|2022-05-09 13:53:10|911.5|911.3|911.9|911.6|912|911.7|911.5|911.2|588
1652104400000|2022-05-09 13:53:20|912|911.5|912.9|912.5|913|912.6|911.9|911.5|10301
1652104410000|2022-05-09 13:53:30|913|912.6|912.9|912.7|913.2|913|912.8|912.5|1801
1652104420000|2022-05-09 13:53:40|913|912.8|913.9|913.5|913.9|913.5|912.8|912.7|5405
1652104430000|2022-05-09 13:53:50|913.8|913.4|914|913.6|914.3|914|913.6|913.3|1590
1652104440000|2022-05-09 13:54:00|913.9|913.5|913.4|913.1|914|913.6|913.1|912.8|1219
1652104450000|2022-05-09 13:54:10|913.3|913|913.4|913.1|913.5|913.2|913.1|912.9|2072
1652104460000|2022-05-09 13:54:20|913.3|913.2|914|913.6|914.2|913.9|913.3|913.1|94
1652104470000|2022-05-09 13:54:30|914.1|913.7|914.5|914.2|914.6|914.3|914|913.6|2400
1652104480000|2022-05-09 13:54:40|914.6|914.3|914.7|914.5|915|914.6|914.4|914.2|0
1652104490000|2022-05-09 13:54:50|914.6|914.4|914.9|914.5|914.9|914.6|914.5|914.2|725
1652104500000|2022-05-09 13:55:00|914.8|914.4|914.9|914.6|914.9|914.7|914.6|914.4|0
1652104510000|2022-05-09 13:55:10|915.1|914.7|915.3|915.1|915.4|915.1|914.9|914.7|7475
1652104520000|2022-05-09 13:55:20|915.2|915|915.4|915.1|915.7|915.3|914.9|914.7|11644
1652104530000|2022-05-09 13:55:30|915.5|915.2|915.5|915.2|915.5|915.3|915.3|915|0
1652104540000|2022-05-09 13:55:40|915.4|915.1|914.3|914|915.5|915.1|914.3|913.9|400
1652104550000|2022-05-09 13:55:50|914.4|914.1|914.4|914.1|914.5|914.2|914.2|914|800
1652104560000|2022-05-09 13:56:00|914.3|914|914.9|914.6|915.1|914.7|914.2|913.8|2829
1652104570000|2022-05-09 13:56:10|914.8|914.5|914.9|914.6|914.9|914.7|914.5|914.2|505
1652104580000|2022-05-09 13:56:20|914.8|914.5|914.5|914.3|914.9|914.5|914.3|913.9|0
1652104590000|2022-05-09 13:56:30|914.6|914.4|914.2|913.9|914.7|914.5|914.1|913.7|5161
1652104600000|2022-05-09 13:56:40|914.3|913.8|914.2|913.8|914.5|914.3|914|913.6|2211
1652104610000|2022-05-09 13:56:50|914.1|913.9|913.9|913.5|914.5|914.1|913.6|913.2|576
1652104620000|2022-05-09 13:57:00|914|913.6|913.5|913.2|914.1|913.9|913.2|913|2878
1652104630000|2022-05-09 13:57:10|913.6|913.3|913.7|913.4|913.9|913.5|913.4|913.1|8139
1652104640000|2022-05-09 13:57:20|913.6|913.3|914.1|913.8|914.7|914.4|913.6|913.2|1398
1652104650000|2022-05-09 13:57:30|914.2|913.6|913|912.6|914.2|913.6|912.9|912.6|1570
1652104660000|2022-05-09 13:57:40|912.9|912.7|912.3|912|913|912.7|912.3|911.9|1998
1652104670000|2022-05-09 13:57:50|912.5|912.1|912.3|912|912.6|912.3|911.9|911.6|137
1652104680000|2022-05-09 13:58:00|912.2|911.9|912.1|911.7|912.3|912|911.9|911.6|1865
1652104690000|2022-05-09 13:58:10|912.2|911.8|912.3|911.9|912.6|912.2|912.1|911.8|1931
1652104700000|2022-05-09 13:58:20|912.4|912|912.1|911.7|912.6|912.3|912.1|911.7|590
1652104710000|2022-05-09 13:58:30|912|911.8|912.2|911.9|912.3|911.9|912|911.8|903
1652104720000|2022-05-09 13:58:40|912.3|912|913|912.7|913.7|913.3|912.2|912|3617
1652104730000|2022-05-09 13:58:50|912.9|912.6|913.1|912.8|913.3|912.9|912.8|912.5|100
1652104740000|2022-05-09 13:59:00|913.2|912.7|912.3|912|913.2|912.8|912.1|911.8|496
1652104750000|2022-05-09 13:59:10|912.2|911.9|912.2|912|912.4|912.1|912.1|911.8|156
1652104760000|2022-05-09 13:59:20|912.1|911.9|912.2|911.9|912.3|912|911.7|911.4|1246
1652104770000|2022-05-09 13:59:30|912.3|911.8|912.1|911.8|912.4|912.1|912.1|911.7|20
1652104780000|2022-05-09 13:59:40|912.2|911.9|912.7|912.4|913.2|912.8|912.2|911.8|1913
1652104790000|2022-05-09 13:59:50|912.6|912.3|912.4|912.1|912.6|912.3|912.4|912.1|300
1652104800000|2022-05-09 14:00:00|912.3|912.2|912|911.6|912.4|912.2|911.8|911.5|2677
1652104810000|2022-05-09 14:00:10|911.9|911.5|911.1|910.8|911.9|911.6|911|910.6|4394
1652104820000|2022-05-09 14:00:20|911.2|910.7|910.5|910.3|911.2|910.8|910.4|910.2|3680
1652104830000|2022-05-09 14:00:30|910.7|910.2|910.9|910.5|910.9|910.6|910.7|910.2|231
1652104840000|2022-05-09 14:00:40|910.8|910.4|911.1|910.7|911.1|911|910.8|910.4|1986
1652104850000|2022-05-09 14:00:50|911|910.8|910.5|910.2|911|910.9|910.5|910.2|3053
1652104860000|2022-05-09 14:01:00|910.4|910.3|910.6|910.3|910.9|910.5|910.4|910.2|346
1652104870000|2022-05-09 14:01:10|910.8|910.2|911.4|911.1|911.7|911.4|910.8|910.2|2305
1652104880000|2022-05-09 14:01:20|911.3|911|911.1|910.8|911.4|911.1|911.1|910.7|0
1652104890000|2022-05-09 14:01:30|911.2|910.9|912.6|912.3|912.8|912.4|911.2|910.8|3184
1652104900000|2022-05-09 14:01:40|912.5|912.2|911.7|911.3|912.6|912.2|911.6|911.2|638
1652104910000|2022-05-09 14:01:50|911.6|911.2|911.7|911.3|911.8|911.5|911|910.8|4182
1652104920000|2022-05-09 14:02:00|911.6|911.4|911.8|911.5|913|912.8|911.6|911.3|12262
1652104930000|2022-05-09 14:02:10|911.9|911.6|911.6|911.2|912.3|912|911.5|911.1|10203
1652104940000|2022-05-09 14:02:20|911.5|911.1|911.8|911.5|912|911.7|911.4|911|8000
1652104950000|2022-05-09 14:02:30|911.7|911.4|911|910.7|911.7|911.4|910.9|910.6|1628
1652104960000|2022-05-09 14:02:40|911.1|910.8|911.5|911.2|911.6|911.3|911|910.7|8069
1652104970000|2022-05-09 14:02:50|911.6|911.1|912.7|912.3|912.7|912.3|911.4|911|1947
1652104980000|2022-05-09 14:03:00|912.6|912.4|912.9|912.6|913.2|912.8|912.5|912.4|67
1652104990000|2022-05-09 14:03:10|912.8|912.5|912|911.6|912.8|912.5|911.8|911.5|925
1652105000000|2022-05-09 14:03:20|911.9|911.5|912.1|911.7|912.2|911.9|911.5|911.2|679
1652105010000|2022-05-09 14:03:30|912|911.8|912.7|912.3|912.7|912.4|912|911.7|0
1652105020000|2022-05-09 14:03:40|912.8|912.4|913|912.6|913.6|913.3|912.8|912.3|1968
1652105030000|2022-05-09 14:03:50|913.1|912.7|913.2|912.8|913.5|913.2|912.8|912.5|837
1652105040000|2022-05-09 14:04:00|913.1|912.7|913.4|913.1|913.5|913.2|912.9|912.6|1995
1652105050000|2022-05-09 14:04:10|913.5|913|912.8|912.5|913.5|913.2|912.6|912.3|2469
1652105060000|2022-05-09 14:04:20|912.7|912.6|911.6|911.3|912.7|912.6|911.6|911.3|13488
1652105070000|2022-05-09 14:04:30|911.5|911.4|911.7|911.4|912|911.7|911.5|911.2|1
1652105080000|2022-05-09 14:04:40|911.6|911.3|911.9|911.5|912.1|911.8|911.4|911.1|10726
1652105090000|2022-05-09 14:04:50|911.8|911.4|912.6|912.3|912.6|912.3|911.3|911|468
1652105100000|2022-05-09 14:05:00|912.7|912.4|912.4|912.2|912.8|912.5|912|911.6|10969
1652105110000|2022-05-09 14:05:10|912.5|912.3|913|912.7|913.1|912.8|912.3|912.2|4202
1652105120000|2022-05-09 14:05:20|912.9|912.6|912.7|912.3|913.3|912.9|912.6|912.3|0
1652105130000|2022-05-09 14:05:30|912.6|912.2|912.4|912.1|912.9|912.5|912.2|911.9|441
1652105140000|2022-05-09 14:05:40|912.5|912|912.3|912.1|912.6|912.3|912.3|912|279
1652105150000|2022-05-09 14:05:50|912.4|912.2|912.9|912.6|913|912.8|912.3|912.1|1239
1652105160000|2022-05-09 14:06:00|913|912.5|912.7|912.3|913|912.6|912.5|912.2|1995
1652105170000|2022-05-09 14:06:10|912.8|912.4|912.4|912.1|912.8|912.5|912.4|912.1|497
1652105180000|2022-05-09 14:06:20|912.5|912.2|912.5|912.1|912.6|912.2|911.7|911.3|3099
1652105190000|2022-05-09 14:06:30|912.4|912|912.5|912.2|912.5|912.3|912.2|911.9|1460
1652105200000|2022-05-09 14:06:40|912.4|912.1|912.8|912.6|912.8|912.6|912|911.7|2581
1652105210000|2022-05-09 14:06:50|912.7|912.4|912.5|912.1|912.8|912.5|912.3|911.9|2627
1652105220000|2022-05-09 14:07:00|912.4|912.2|912.5|912.2|912.5|912.3|912.4|912.1|611
1652105230000|2022-05-09 14:07:10|912.6|912.3|912.2|911.9|912.6|912.3|912.2|911.8|5661
1652105240000|2022-05-09 14:07:20|912.1|911.8|911.7|911.4|912.1|911.8|911.5|911.3|15880
1652105250000|2022-05-09 14:07:30|911.8|911.3|911.7|911.4|912|911.7|911.7|911.3|1706
1652105260000|2022-05-09 14:07:40|911.6|911.3|911.6|911.3|911.7|911.4|911.4|911.1|0
1652105270000|2022-05-09 14:07:50|911.5|911.2|911.4|911.1|911.6|911.3|911.2|910.9|593
1652105280000|2022-05-09 14:08:00|911.5|911.2|911.4|911.1|911.6|911.4|911.4|911.1|0
1652105290000|2022-05-09 14:08:10|911.3|911.2|911.6|911.2|911.6|911.3|911.1|910.8|1533
1652105300000|2022-05-09 14:08:20|911.7|911.3|911.7|911.4|912|911.7|911.6|911.3|1999
1652105310000|2022-05-09 14:08:30|911.6|911.2|911.3|911|911.7|911.3|911.2|910.9|428
1652105320000|2022-05-09 14:08:40|911.2|910.9|910.8|910.5|911.3|911|910.8|910.4|1
1652105330000|2022-05-09 14:08:50|910.7|910.4|910.6|910.3|910.7|910.4|910.6|910.3|603
1652105340000|2022-05-09 14:09:00|910.5|910.2|909.8|909.4|910.6|910.3|909.2|909|31587
1652105350000|2022-05-09 14:09:10|909.7|909.3|908.8|908.4|909.8|909.4|908.8|908.4|8536
1652105360000|2022-05-09 14:09:20|908.7|908.3|909.3|908.9|909.4|909|908.7|908.3|4805
1652105370000|2022-05-09 14:09:30|909.2|908.8|909.1|908.8|909.2|908.9|909|908.6|10029
1652105380000|2022-05-09 14:09:40|909.2|908.9|909.5|909.2|909.6|909.2|909.2|908.8|14920
1652105390000|2022-05-09 14:09:50|909.6|909.3|909.3|909.1|909.7|909.4|909.3|909|2673
1652105400000|2022-05-09 14:10:00|909.5|909.2|910.7|910.3|910.9|910.6|909.5|909.2|13200
1652105410000|2022-05-09 14:10:10|910.6|910.4|910.7|910.3|910.9|910.6|910.3|910|1880
1652105420000|2022-05-09 14:10:20|910.6|910.2|910.9|910.5|911|910.6|910.2|909.8|1648
1652105430000|2022-05-09 14:10:30|910.8|910.4|911.1|910.7|911.3|910.9|910.8|910.4|1169
1652105440000|2022-05-09 14:10:40|911|910.6|910.9|910.6|911.5|911.1|910.9|910.6|1996
1652105450000|2022-05-09 14:10:50|910.8|910.5|910.8|910.4|910.9|910.6|910.4|910|16835
1652105460000|2022-05-09 14:11:00|910.7|910.3|910.2|909.8|910.7|910.3|910|909.8|0
1652105470000|2022-05-09 14:11:10|910.3|909.9|910.8|910.6|911.1|910.7|910.1|909.9|2629
1652105480000|2022-05-09 14:11:20|910.9|910.7|910.9|910.6|911.2|910.8|910.8|910.5|304
1652105490000|2022-05-09 14:11:30|910.8|910.4|910.6|910.3|910.9|910.5|910.3|909.9|6197
1652105500000|2022-05-09 14:11:40|910.7|910.2|910.6|910.2|910.7|910.4|910.5|910.1|0
1652105510000|2022-05-09 14:11:50|910.5|910.3|910.7|910.5|910.9|910.5|910.3|910|0
1652105520000|2022-05-09 14:12:00|910.6|910.3|910.4|910|910.8|910.4|910.3|909.9|4072
1652105530000|2022-05-09 14:12:10|910.3|909.9|910.4|910.1|910.4|910.2|910.1|909.8|5894
1652105540000|2022-05-09 14:12:20|910.5|910.2|910.6|910.3|910.9|910.5|910.4|910.2|6120
1652105550000|2022-05-09 14:12:30|910.5|910.2|909.9|909.6|910.6|910.2|909.7|909.4|1722
1652105560000|2022-05-09 14:12:40|910|909.7|910.9|910.6|910.9|910.6|909.9|909.6|4778
1652105570000|2022-05-09 14:12:50|911.1|910.7|911.1|910.7|911.5|911.1|911|910.5|1351
1652105580000|2022-05-09 14:13:00|911|910.6|910.9|910.5|911.1|910.8|910.7|910.4|0
1652105590000|2022-05-09 14:13:10|910.8|910.4|912.4|912|912.8|912.5|910.8|910.4|21653
1652105600000|2022-05-09 14:13:20|912.3|911.9|911.7|911.4|912.3|912|911.7|911.3|13319
1652105610000|2022-05-09 14:13:30|911.6|911.3|911.2|910.9|911.6|911.4|911|910.8|8245
1652105620000|2022-05-09 14:13:40|911.1|910.8|911.1|910.7|911.1|910.8|910.4|910.1|3933
1652105630000|2022-05-09 14:13:50|911|910.6|910.7|910.5|911.1|910.7|910.6|910.2|0
1652105640000|2022-05-09 14:14:00|910.8|910.6|910.9|910.5|911.2|910.9|910.8|910.4|1085
1652105650000|2022-05-09 14:14:10|911|910.6|911|910.6|911.2|910.8|910.8|910.4|690
1652105660000|2022-05-09 14:14:20|910.9|910.7|911.5|911.2|911.7|911.3|910.8|910.6|1664
1652105670000|2022-05-09 14:14:30|911.4|911.3|911.9|911.5|912|911.7|911.4|911.3|5218
1652105680000|2022-05-09 14:14:40|911.8|911.6|911.7|911.4|911.9|911.6|911.5|911.2|1580
1652105690000|2022-05-09 14:14:50|911.6|911.3|911.3|911|911.7|911.4|911.3|911|0
1652105700000|2022-05-09 14:15:00|911.4|910.9|910.9|910.5|911.4|911.1|910.4|910.1|6934
1652105710000|2022-05-09 14:15:10|911|910.6|911|910.7|911.5|911.1|910.9|910.6|0
1652105720000|2022-05-09 14:15:20|910.9|910.6|910.3|910.1|911|910.6|910.2|910|0
1652105730000|2022-05-09 14:15:30|910.2|910|910.2|909.9|910.3|910|909.5|909.2|15623
1652105740000|2022-05-09 14:15:40|910.3|910|910.9|910.6|910.9|910.6|910.3|909.9|0
1652105750000|2022-05-09 14:15:50|911|910.7|911|910.6|911.8|911.4|910.7|910.4|10402
1652105760000|2022-05-09 14:16:00|910.9|910.5|911.4|911.1|911.5|911.1|910.6|910.4|1415
1652105770000|2022-05-09 14:16:10|911.3|911|912|911.7|912.4|912.1|911.3|911|6015
1652105780000|2022-05-09 14:16:20|912.1|911.6|911.8|911.4|912.2|911.9|911.6|911.3|5785
1652105790000|2022-05-09 14:16:30|911.7|911.5|910.9|910.6|911.7|911.5|910.8|910.5|1949
1652105800000|2022-05-09 14:16:40|911|910.7|910.7|910.4|911.2|910.9|910.6|910.4|2794
1652105810000|2022-05-09 14:16:50|910.6|910.3|910.6|910.3|911|910.8|910.6|910.2|511
1652105820000|2022-05-09 14:17:00|910.7|910.4|910.4|910|910.9|910.6|910.2|909.8|1154
1652105830000|2022-05-09 14:17:10|910.3|909.9|911.2|910.8|911.3|910.9|910.3|909.9|21742
1652105840000|2022-05-09 14:17:20|911.1|910.9|910.8|910.5|911.2|910.9|910.7|910.3|1456
1652105850000|2022-05-09 14:17:30|910.9|910.4|910.8|910.4|910.9|910.6|910.6|910.2|0
1652105860000|2022-05-09 14:17:40|910.7|910.3|910.9|910.6|911|910.7|910.5|910.1|4703
1652105870000|2022-05-09 14:17:50|911|910.7|910.4|910.1|911.3|910.9|910.3|910.1|8683
1652105880000|2022-05-09 14:18:00|910.3|910|909.7|909.4|910.3|910|909.5|909.3|1510
1652105890000|2022-05-09 14:18:10|909.8|909.5|909.1|908.8|910|909.6|909|908.7|5846
1652105900000|2022-05-09 14:18:20|909|908.9|909.2|908.9|909.3|909|908.9|908.6|3310
1652105910000|2022-05-09 14:18:30|909.1|908.8|909.2|908.8|909.3|909|908.9|908.7|1018
1652105920000|2022-05-09 14:18:40|909.1|908.9|909.4|909.1|909.5|909.2|909|908.8|475
1652105930000|2022-05-09 14:18:50|909.5|909.2|909.3|909|909.6|909.2|909.1|908.8|706
1652105940000|2022-05-09 14:19:00|909.2|908.9|908.7|908.3|909.4|909|908.7|908.2|2168
1652105950000|2022-05-09 14:19:10|908.6|908.2|909|908.6|909.1|908.8|908.6|908.2|19794
1652105960000|2022-05-09 14:19:20|908.9|908.5|909.1|908.8|909.3|909|908.5|908.2|7000
1652105970000|2022-05-09 14:19:30|909|908.7|908.6|908.2|909|908.7|908.2|908|2945
1652105980000|2022-05-09 14:19:40|908.5|908.1|908.6|908.3|908.6|908.3|908.2|908|1860
1652105990000|2022-05-09 14:19:50|908.7|908.4|908.6|908.3|908.8|908.5|908.6|908.3|10
1652106000000|2022-05-09 14:20:00|908.5|908.2|908|907.7|908.6|908.2|907.9|907.6|63948
1652106010000|2022-05-09 14:20:10|907.9|907.6|908|907.7|908.8|908.4|907.9|907.6|2996
1652106020000|2022-05-09 14:20:20|908.1|907.6|907.8|907.5|908.2|907.8|907.7|907.5|0
1652106030000|2022-05-09 14:20:30|907.9|907.6|907.8|907.5|908.3|908|907.8|907.5|1172
1652106040000|2022-05-09 14:20:40|907.7|907.6|907.8|907.4|907.9|907.6|907.3|907|16180
1652106050000|2022-05-09 14:20:50|907.7|907.3|908.3|907.9|908.3|907.9|907.4|907.1|4027
1652106060000|2022-05-09 14:21:00|908.4|908|908.4|908.1|909.1|908.7|908.2|907.8|18883
1652106070000|2022-05-09 14:21:10|908.5|908.2|908|907.7|908.6|908.3|907.9|907.6|1471
1652106080000|2022-05-09 14:21:20|908.1|907.8|908.5|908.1|908.8|908.4|908.1|907.8|598
1652106090000|2022-05-09 14:21:30|908.4|908.2|908|907.7|909|908.7|908|907.7|1
1652106100000|2022-05-09 14:21:40|907.9|907.6|907.9|907.5|908.1|907.7|907.8|907.4|2500
1652106110000|2022-05-09 14:21:50|908|907.6|908.4|908.1|908.4|908.1|907.9|907.6|5272
1652106120000|2022-05-09 14:22:00|908.5|908|907.9|907.7|908.5|908.2|907.9|907.7|1057
1652106130000|2022-05-09 14:22:10|907.8|907.6|908.1|907.8|908.1|907.8|907.5|907.2|1724
1652106140000|2022-05-09 14:22:20|908|907.7|907.9|907.6|908.3|907.9|907.8|907.4|10200
1652106150000|2022-05-09 14:22:30|907.8|907.5|908|907.8|908.1|907.9|907.8|907.5|1943
1652106160000|2022-05-09 14:22:40|907.9|907.7|908|907.7|908.3|907.9|907.9|907.7|650
1652106170000|2022-05-09 14:22:50|908.1|907.6|907.3|907.1|908.2|907.8|907.3|907.1|1214
1652106180000|2022-05-09 14:23:00|907.4|907.2|907.5|907.1|907.8|907.5|907.4|907.1|1220
1652106190000|2022-05-09 14:23:10|907.4|907|907.4|907.1|907.5|907.2|907.2|907|1190
1652106200000|2022-05-09 14:23:20|907.3|907|907.2|907|908|907.7|907.2|907|18583
1652106210000|2022-05-09 14:23:30|907.3|907.1|907.2|907|907.4|907.1|907.2|907|0
1652106220000|2022-05-09 14:23:40|907.3|907.1|907.3|907|907.4|907.1|907.2|907|0
1652106230000|2022-05-09 14:23:50|907.2|907.1|907.3|907|907.5|907.1|907.2|907|0
1652106240000|2022-05-09 14:24:00|907.2|906.9|907.2|906.9|907.4|907|906.7|906.4|13808
1652106250000|2022-05-09 14:24:10|907.3|907|907.7|907.4|907.7|907.4|907.1|906.8|1703
1652106260000|2022-05-09 14:24:20|907.6|907.5|907.4|907.1|907.8|907.5|907.3|907|1
1652106270000|2022-05-09 14:24:30|907.3|907|906.6|906.5|907.4|907|906.6|906.5|1917
1652106280000|2022-05-09 14:24:40|906.5|906.4|906.3|906.1|906.6|906.4|906.3|906|7388
1652106290000|2022-05-09 14:24:50|906.2|906|906.3|905.9|906.4|906.1|906.1|905.8|3376
1652106300000|2022-05-09 14:25:00|906.2|905.8|907|906.7|907|906.7|906.1|905.8|11630
1652106310000|2022-05-09 14:25:10|906.9|906.6|906.5|906.2|906.9|906.7|906.4|906.1|2300
1652106320000|2022-05-09 14:25:20|906.7|906.3|906.3|906.1|906.9|906.7|906.2|906|2252
1652106330000|2022-05-09 14:25:30|906.4|906.2|906.4|906.1|906.5|906.2|906.3|906.1|0
1652106340000|2022-05-09 14:25:40|906.3|906|905.8|905.5|906.3|906.2|905.8|905.4|605
1652106350000|2022-05-09 14:25:50|905.9|905.6|906.6|906.3|906.7|906.5|905.9|905.6|26665
1652106360000|2022-05-09 14:26:00|906.5|906.2|906.6|906.3|906.6|906.4|906.4|906.2|11155
1652106370000|2022-05-09 14:26:10|906.7|906.4|906.5|906.3|906.7|906.4|906.4|906.3|6074
1652106380000|2022-05-09 14:26:20|906.6|906.4|906.9|906.6|907.1|906.8|906.6|906.4|6560
1652106390000|2022-05-09 14:26:30|906.8|906.5|906.6|906.3|906.9|906.7|906.5|906.3|100
1652106400000|2022-05-09 14:26:40|906.7|906.4|906.5|906.3|906.9|906.7|906.4|906.3|18586
1652106410000|2022-05-09 14:26:50|906.6|906.4|906.8|906.4|906.9|906.6|906.5|906.3|0
1652106420000|2022-05-09 14:27:00|906.7|906.3|906.5|906.3|906.7|906.3|906.4|906.3|10397
1652106430000|2022-05-09 14:27:10|906.4|906.4|906.2|906|906.6|906.4|906.1|906|20299
1652106440000|2022-05-09 14:27:20|906.3|906.1|906.4|906.1|906.5|906.3|906.2|906|700
1652106450000|2022-05-09 14:27:30|906.3|906|906.2|906|906.3|906|906.2|906|0
1652106460000|2022-05-09 14:27:40|906.1||906.1||906.2||906.1||13888
1652106470000|2022-05-09 14:27:50|906.2|905.8|906.1|905.8|906.2|905.9|905.7|905.4|15517
1652106480000|2022-05-09 14:28:00|906|905.9|905.6|905.2|906.1|905.9|905.5|905.2|14178
1652106490000|2022-05-09 14:28:10|905.5|905.1|905.6|905.3|905.7|905.5|905.4|905.1|6187
1652106500000|2022-05-09 14:28:20|905.5|905.2|905.6|905.3|905.9|905.6|905.2|905.1|2227
1652106510000|2022-05-09 14:28:30|905.5|905.2|905.5|905.2|905.6|905.3|905.4|905.2|0
1652106520000|2022-05-09 14:28:40|905.4|905.1|905.4|905.1|905.4|905.2|905.2|905.1|92
1652106530000|2022-05-09 14:28:50|905.3|905.2|905.3|905|905.5|905.2|905.2|905|2001
1652106540000|2022-05-09 14:29:00|905.2|905.1|905.5|905.2|905.5|905.3|905.2|905|3257
1652106550000|2022-05-09 14:29:10|905.4|905.1|905.2|904.9|905.4|905.1|905|904.8|5728
1652106560000|2022-05-09 14:29:20|905.3|905|905.1|904.8|905.5|905.2|905|904.7|1418
1652106570000|2022-05-09 14:29:30|905|904.7|904.4|904|905.1|904.8|904.4|904|5797
1652106580000|2022-05-09 14:29:40|904.5|904.1|904.4|904.1|904.6|904.3|904.3|904.1|1628
1652106590000|2022-05-09 14:29:50|904.5|904.2|904.4|904|904.9|904.6|904.4|904|6562
1652106600000|2022-05-09 14:30:00|904.3|904.1|903.8|903.6|904.4|904.2|903.8|903.6|10186
1652106610000|2022-05-09 14:30:10|903.9||903.8||903.9||903.8||0
1652106620000|2022-05-09 14:30:20|903.7|903.5|903.7|903.3|903.8|903.5|903.3|903|7029
1652106630000|2022-05-09 14:30:30|903.6|903.2|904.1|903.7|904.4|904|903.2|903|5531
1652106640000|2022-05-09 14:30:40|904|903.5|904.1|903.8|904.1|903.8|903.7|903.4|14132
1652106650000|2022-05-09 14:30:50|904.2|903.9|904.4|904.1|904.6|904.2|904|903.8|4305
1652106660000|2022-05-09 14:31:00|904.3|904|904.4|904.1|904.8|904.4|904.3|904|263
1652106670000|2022-05-09 14:31:10|904.3|904|904.4|904.1|904.6|904.3|904.3|903.9|3500
1652106680000|2022-05-09 14:31:20|904.3|904|904.2|904|904.4|904|904|903.7|336
1652106690000|2022-05-09 14:31:30|904.1|903.8|903.9|903.6|904.1|904|903.9|903.6|600
1652106700000|2022-05-09 14:31:40|904|903.5|904.3|904.1|904.5|904.2|904|903.5|29031
1652106710000|2022-05-09 14:31:50|904.2|904|903.9|903.6|904.2|904|903.6|903.3|2038
1652106720000|2022-05-09 14:32:00|903.8|903.5|903.7|903.4|904|903.6|903.4|903.1|12359
1652106730000|2022-05-09 14:32:10|903.8|903.5|904.1|903.9|904.2|903.9|903.5|903.2|11445
1652106740000|2022-05-09 14:32:20|904|903.7|903.6|903.3|904.1|903.8|903.6|903.3|204
1652106750000|2022-05-09 14:32:30|903.7|903.4|903.5|903.2|903.9|903.7|903.5|903.2|63
1652106760000|2022-05-09 14:32:40|903.4|903.1|903.4|903.2|903.5|903.2|903.2|903|848
1652106770000|2022-05-09 14:32:50|903.3|903.1|903.3|903|903.5|903.1|903.3|903|0
1652106780000|2022-05-09 14:33:00|903.2|902.8|903.6|903.2|903.7|903.4|902.8|902.5|6813
1652106790000|2022-05-09 14:33:10|903.5|903.3|903.4|903|903.8|903.4|903.2|903|0
1652106800000|2022-05-09 14:33:20|903.3|903.1|903.6|903.3|903.6|903.3|903.2|903.1|5941
1652106810000|2022-05-09 14:33:30|903.5|903.2|903.4|903.1|903.6|903.3|903.3|903|1100
1652106820000|2022-05-09 14:33:40|903.5|903.2|903.1|902.8|903.5|903.2|903|902.7|2326
1652106830000|2022-05-09 14:33:50|903.2|902.9|903.2|902.9|903.3|903.1|903.1|902.8|127
1652106840000|2022-05-09 14:34:00|903.1|902.8|902.6|902.2|903.2|903|902.4|902|23379
1652106850000|2022-05-09 14:34:10|902.5|902.1|902.9|902.6|903|902.6|902.5|902.1|11411
1652106860000|2022-05-09 14:34:20|903|902.7|903|902.6|903.3|903|903|902.6|4905
1652106870000|2022-05-09 14:34:30|903.1|902.7|903.8|903.4|903.8|903.6|903|902.6|21160
1652106880000|2022-05-09 14:34:40|903.7|903.3|904.3|904|904.3|904|903.4|903.1|14487
1652106890000|2022-05-09 14:34:50|904.4|904.1|904.2|903.9|904.5|904.1|904|903.6|360
1652106900000|2022-05-09 14:35:00|904.1|903.8|904.2|904|904.2|904.1|904|903.7|0
1652106910000|2022-05-09 14:35:10|904.1|904.1|904.2|903.9|904.2|904.1|904.1|903.8|606
1652106920000|2022-05-09 14:35:20|904.3|904|904.3|904|904.4|904.2|904|903.9|11177
1652106930000|2022-05-09 14:35:30|904.4|904.1|904.4|904.2|904.4|904.3|904.3|904|67
1652106940000|2022-05-09 14:35:40|904.5|904.1|904.5|904.2|904.7|904.5|904.5|904.1|13144
1652106950000|2022-05-09 14:35:50|904.6|904.3|904.2|904|904.7|904.4|904.2|904|2204
1652106960000|2022-05-09 14:36:00|904.1|903.8|904.3|904|904.4|904.1|903.8|903.6|1470
1652106970000|2022-05-09 14:36:10|904.4|903.9|904|903.6|904.4|904.1|903.8|903.5|1818
1652106980000|2022-05-09 14:36:20|904.1|903.7|904.4|904.2|904.5|904.2|904.1|903.6|452
1652106990000|2022-05-09 14:36:30|904.5|904.1|904.7|904.3|904.7|904.4|904.2|904|17733
1652107000000|2022-05-09 14:36:40|904.8|904.4|904.8|904.4|905|904.7|904.6|904.3|2253
1652107010000|2022-05-09 14:36:50|904.7|904.5|904.1|903.9|904.8|904.5|904.1|903.8|255
1652107020000|2022-05-09 14:37:00|904|903.8|904|903.7|904.1|903.9|903.7|903.4|2588
1652107030000|2022-05-09 14:37:10|904.1|903.6|903.8|903.6|904.1|903.7|903.7|903.5|2835
1652107040000|2022-05-09 14:37:20|903.7|903.5|903.7|903.4|903.8|903.5|903.6|903.4|9
1652107050000|2022-05-09 14:37:30|903.6|903.5|903.8|903.5|904.1|903.7|903.6|903.5|13797
1652107060000|2022-05-09 14:37:40|903.9|903.4|903.9|903.5|904.1|903.8|903.7|903.4|0
1652107070000|2022-05-09 14:37:50|903.8|903.6|903.8|903.5|904.1|903.7|903.7|903.5|1516
1652107080000|2022-05-09 14:38:00|903.7|903.4|903.6|903.3|903.7|903.4|903.5|903.2|2520
1652107090000|2022-05-09 14:38:10|903.5|903.2|903.7|903.4|903.7|903.4|903.4|903.2|1559
1652107100000|2022-05-09 14:38:20|903.6|903.3|903|902.7|903.8|903.5|903|902.7|7374
1652107110000|2022-05-09 14:38:30|902.9|902.6|903.4|903.1|903.5|903.2|902.8|902.4|6873
1652107120000|2022-05-09 14:38:40|903.5|903|903.3|903|903.5|903.1|903.1|902.9|3307
1652107130000|2022-05-09 14:38:50|903.2|902.9|903.8|903.5|904.3|903.7|903.1|902.9|113118
1652107140000|2022-05-09 14:39:00|903.7|903.4|903.8|903.4|903.8|903.5|903.6|903.3|0
1652107150000|2022-05-09 14:39:10|903.7|903.3|903.1|902.9|903.7|903.4|903.1|902.9|1106
1652107160000|2022-05-09 14:39:20|903|902.8|902.8|902.4|903|902.8|902.7|902.4|3647
1652107170000|2022-05-09 14:39:30|902.9|902.5|902.9|902.6|902.9|902.6|902.6|902.2|16
1652107180000|2022-05-09 14:39:40|902.8|902.7|902.9|902.6|903|902.8|902.8|902.5|4631
1652107190000|2022-05-09 14:39:50|902.8|902.7|902.8|902.5|903|902.7|902.7|902.4|1
1652107200000|2022-05-09 14:40:00|902.9|902.4|902.2|902|902.9|902.7|902.2|902|6913
1652107210000|2022-05-09 14:40:10|902.3|902.1|902.8|902.4|902.9|902.6|902.3|902|2383
1652107220000|2022-05-09 14:40:20|902.7|902.3|902.8|902.4|902.8|902.7|902.6|902.3|582
1652107230000|2022-05-09 14:40:30|902.9|902.5|903|902.7|903|902.9|902.8|902.4|917
1652107240000|2022-05-09 14:40:40|902.9|902.6|902.7|902.5|902.9|902.7|902.6|902.3|1100
1652107250000|2022-05-09 14:40:50|902.9|902.6|902.7|902.4|903|902.8|902.7|902.4|18413
1652107260000|2022-05-09 14:41:00|902.8|902.5|902.6|902.3|902.9|902.7|902.2|902|3816
1652107270000|2022-05-09 14:41:10|902.5|902.2|902.7|902.4|903.3|903|902.5|902.1|2404
1652107280000|2022-05-09 14:41:20|902.8|902.5|903.7|903.4|903.8|903.5|902.7|902.5|65
1652107290000|2022-05-09 14:41:30|903.8|903.3|903.7|903.4|903.8|903.5|903.5|903.2|300
1652107300000|2022-05-09 14:41:40|903.8|903.5|903.7|903.4|903.9|903.7|903.7|903.3|1236
1652107310000|2022-05-09 14:41:50|903.6|903.3|903.1|902.7|903.7|903.4|903|902.7|6595
1652107320000|2022-05-09 14:42:00|903.2|902.8|903.3|903|903.4|903.2|903|902.7|1489
1652107330000|2022-05-09 14:42:10|903.2|902.9|903.2|902.9|903.4|903.1|903|902.7|3200
1652107340000|2022-05-09 14:42:20|903.1|902.8|903.9|903.6|904.1|903.9|903|902.7|3586
1652107350000|2022-05-09 14:42:30|903.8|903.5|903.3|903|903.8|903.5|903|902.6|2230
1652107360000|2022-05-09 14:42:40|903.4|903.1|903.7|903.4|903.7|903.4|903.4|903|2000
1652107370000|2022-05-09 14:42:50|903.6|903.3|903.1|902.8|903.6|903.3|903.1|902.8|1192
1652107380000|2022-05-09 14:43:00|903|902.7|903.5|903.2|903.6|903.3|903|902.7|39
1652107390000|2022-05-09 14:43:10|903.4|903.1|903.1|902.8|903.6|903.4|903|902.8|1242
1652107400000|2022-05-09 14:43:20|903|902.7|902.9|902.7|903.1|902.8|902.9|902.6|0
1652107410000|2022-05-09 14:43:30|902.8|902.6|902.7|902.4|902.8|902.6|902.5|902.4|1759
1652107420000|2022-05-09 14:43:40|902.6|902.5|903|902.7|903.1|902.8|902.6|902.5|5026
1652107430000|2022-05-09 14:43:50|902.9|902.6|902.7|902.4|902.9|902.6|902.7|902.4|578
1652107440000|2022-05-09 14:44:00|902.6|902.3|902.5|902.2|902.7|902.4|902.4|902.1|1286
1652107450000|2022-05-09 14:44:10|902.6|902.1|902.3|902|902.6|902.2|902.3|902|0
1652107460000|2022-05-09 14:44:20|902.2|901.9|902.2|901.9|902.4|902.1|901.7|901.5|71798
1652107470000|2022-05-09 14:44:30|902.3|902|902.4|902.1|902.5|902.2|902.2|901.9|2574
1652107480000|2022-05-09 14:44:40|902.5|902.2|902.4|902.1|902.7|902.4|902.1|901.9|58
1652107490000|2022-05-09 14:44:50|902.3|902.2|902.7|902.4|902.9|902.6|902.1|901.8|5641
1652107500000|2022-05-09 14:45:00|902.8|902.5|902.5|902.2|903|902.7|902.5|902.1|4382
1652107510000|2022-05-09 14:45:10|902.4|902.3|902.5|902.3|902.6|902.4|901.9|901.7|2616
1652107520000|2022-05-09 14:45:20|902.6|902.2|902.5|902.2|902.7|902.4|902.2|901.9|579
1652107530000|2022-05-09 14:45:30|902.4|902.3|902.5|902.2|903|902.7|902.4|902.1|1116
1652107540000|2022-05-09 14:45:40|902.6|902.3|902.6|902.3|902.8|902.5|902.4|902.2|432
1652107550000|2022-05-09 14:45:50|902.5|902.2|903.1|902.8|903.3|903.1|902.5|902.2|1209
1652107560000|2022-05-09 14:46:00|903.2|902.9|902.8|902.6|903.3|903.1|902.6|902.3|100
1652107570000|2022-05-09 14:46:10|902.7|902.5|903.1|902.8|903.1|902.8|902.6|902.3|627
1652107580000|2022-05-09 14:46:20|903.2|902.9|902.8|902.5|903.3|902.9|902.8|902.5|656
1652107590000|2022-05-09 14:46:30|902.7|902.4|902.9|902.6|903.3|902.9|902.7|902.4|682
1652107600000|2022-05-09 14:46:40|902.8|902.5|902.3|902.1|902.8|902.5|902.3|902.1|0
1652107610000|2022-05-09 14:46:50|902.4|902.2|902.1|901.9|902.8|902.4|902.1|901.8|3134
1652107620000|2022-05-09 14:47:00|902|901.8|902.3|902|902.3|902.1|901.6|901.2|3941
1652107630000|2022-05-09 14:47:10|902.4|902.1|902.2|901.9|902.5|902.1|902|901.7|239
1652107640000|2022-05-09 14:47:20|902.1|902|902.8|902.5|902.8|902.5|902|901.8|3022
1652107650000|2022-05-09 14:47:30|902.7|902.4|902.9|902.6|903|902.7|902.5|902.3|2667
1652107660000|2022-05-09 14:47:40|903|902.7|903.6|903.3|903.8|903.5|902.9|902.6|4105
1652107670000|2022-05-09 14:47:50|903.7|903.2|904|903.7|904|903.8|903.7|903.2|0
1652107680000|2022-05-09 14:48:00|903.9|903.6|903.9|903.6|904|903.8|903.5|903.1|25863
1652107690000|2022-05-09 14:48:10|903.8|903.5|903.6|903.4|904|903.8|903.6|903.3|0
1652107700000|2022-05-09 14:48:20|903.7|903.3|903.3|903|903.7|903.4|902.9|902.7|1263
1652107710000|2022-05-09 14:48:30|903.4|903.1|903.7|903.4|903.8|903.5|903.2|903|1484
1652107720000|2022-05-09 14:48:40|903.8|903.5|903.5|903.2|903.9|903.7|903.3|903.1|10116
1652107730000|2022-05-09 14:48:50|903.6|903.3|903.9|903.7|904.4|904.1|903.6|903.3|11571
1652107740000|2022-05-09 14:49:00|904|903.8|904.4|904.2|904.4|904.2|903.9|903.7|960
1652107750000|2022-05-09 14:49:10|904.3|904.1|904.3|904|904.4|904.1|904.1|903.8|4473
1652107760000|2022-05-09 14:49:20|904.2|903.9|904.4|904.2|904.5|904.3|904|903.6|2045
1652107770000|2022-05-09 14:49:30|904.5|904.1|903.7|903.4|904.6|904.2|903.6|903.4|7220
1652107780000|2022-05-09 14:49:40|903.6|903.3|903.7|903.4|903.7|903.4|903.3|903|4284
1652107790000|2022-05-09 14:49:50|903.6|903.5|903.3|903|903.7|903.5|903.3|903|0
1652107800000|2022-05-09 14:50:00|903.4|903.1|903.6|903.4|903.7|903.4|903.1|902.8|7540
1652107810000|2022-05-09 14:50:10|903.5|903.3|903.7|903.4|903.9|903.6|903.4|903.2|11254
1652107820000|2022-05-09 14:50:20|903.9|903.5|903.8|903.5|904.3|904|903.6|903.3|740
1652107830000|2022-05-09 14:50:30|903.7|903.4|903.4|903.1|903.9|903.6|903.3|903|0
1652107840000|2022-05-09 14:50:40|903.3|903|903.4|903.1|903.5|903.2|903.2|902.8|250
1652107850000|2022-05-09 14:50:50|903.5|903.2|903.5|903.2|903.7|903.4|903.4|903.1|5
1652107860000|2022-05-09 14:51:00|903.4|903.1|902.8|902.5|903.5|903.2|902.8|902.5|4342
1652107870000|2022-05-09 14:51:10|902.9|902.6|903.3|902.9|903.5|903.2|902.9|902.5|2000
1652107880000|2022-05-09 14:51:20|903.2|902.8|902.6|902.4|903.3|903|902.6|902.4|0
1652107890000|2022-05-09 14:51:30|902.5|902.3|901.9|901.7|902.5|902.3|901.7|901.4|1612
1652107900000|2022-05-09 14:51:40|902|901.8|901.7|901.3|902|901.9|901.4|901.1|5725
1652107910000|2022-05-09 14:51:50|901.6|901.2|901.5|901.1|901.6|901.3|901.4|901.1|1847
1652107920000|2022-05-09 14:52:00|901.4|901.2|902|901.8|902.3|902|901.4|901.2|2280
1652107930000|2022-05-09 14:52:10|902.1|901.9|902.2|901.9|902.3|902|902|901.8|0
1652107940000|2022-05-09 14:52:20|902.3|901.8|902.6|902.2|902.8|902.5|902.3|901.8|973
1652107950000|2022-05-09 14:52:30|902.7|902.3|902.2|901.9|902.8|902.4|902.1|901.9|2414
1652107960000|2022-05-09 14:52:40|902.3|902|902.4|902.1|902.5|902.2|902.3|902|0
1652107970000|2022-05-09 14:52:50|902.5|902.2|902.4|902.1|902.9|902.6|902.4|902.1|1770
1652107980000|2022-05-09 14:53:00|902.3|902|902|901.7|902.4|902.1|902|901.7|0
1652107990000|2022-05-09 14:53:10|901.9|901.8|902|901.7|902|901.8|901.8|901.5|0
1652108000000|2022-05-09 14:53:20|901.9|901.8|901.7|901.4|901.9|901.8|901.7|901.4|174
1652108010000|2022-05-09 14:53:30|901.8|901.3|902.2|901.8|902.4|902|901.8|901.3|7291
1652108020000|2022-05-09 14:53:40|902.1|901.7|901.9|901.6|902.2|901.7|901.7|901.5|167
1652108030000|2022-05-09 14:53:50|902|901.7|901.4|901.1|902|901.8|901.4|901.1|2812
1652108040000|2022-05-09 14:54:00|901.3|901|901.3|901|901.6|901.3|901.3|901|1
1652108050000|2022-05-09 14:54:10|901.4|901.1|901.9|901.7|902|901.7|901.3|901|5969
1652108060000|2022-05-09 14:54:20|902|901.8|902.1|901.8|902.2|901.9|902|901.7|9
1652108070000|2022-05-09 14:54:30|902|901.7|902.5|902.2|902.7|902.4|901.5|901.2|31912
1652108080000|2022-05-09 14:54:40|902.4|902.1|902.2|901.9|902.5|902.1|902.2|901.9|0
1652108090000|2022-05-09 14:54:50|902.1|902|901.1|900.7|902.2|902|901|900.7|7815
1652108100000|2022-05-09 14:55:00|901|900.8|900.7|900.4|901|900.8|900.7|900.4|0
1652108110000|2022-05-09 14:55:10|900.8|900.5|901.2|900.9|901.6|901.3|900.7|900.4|5988
1652108120000|2022-05-09 14:55:20|901.3|901|901.4|901.1|901.4|901.2|901.1|900.8|0
1652108130000|2022-05-09 14:55:30|901.3|901.2|901|900.7|901.5|901.3|900.9|900.7|2952
1652108140000|2022-05-09 14:55:40|900.9|900.8|901.1|900.8|901.2|900.9|900.9|900.6|1161
1652108150000|2022-05-09 14:55:50|901|900.7|900.7|900.4|901|900.8|900.6|900.3|606
1652108160000|2022-05-09 14:56:00||900.5||900.4||900.5||900.3|33
1652108170000|2022-05-09 14:56:10|900.6|900.5|900.5|900.2|900.7|900.5|900.3|900.1|4450
1652108180000|2022-05-09 14:56:20|900.6|900.3|900.6|900.3|901.2|900.9|900.4|900.2|3447
1652108190000|2022-05-09 14:56:30|900.7|900.4|900.7|900.4|900.8|900.5|900.5|900.2|0
1652108200000|2022-05-09 14:56:40|900.6|900.3|901.1|900.8|901.2|901|900.6|900.3|804
1652108210000|2022-05-09 14:56:50|901|900.7|900.9|900.6|901.1|900.9|900.9|900.5|640
1652108220000|2022-05-09 14:57:00|900.8|900.5|901.2|900.9|901.5|901.2|900.7|900.4|2473
1652108230000|2022-05-09 14:57:10|901.1|900.8|900.7|900.4|901.2|901|900.6|900.3|0
1652108240000|2022-05-09 14:57:20|900.8|900.5|900.8|900.5|900.9|900.6|900.6|900.2|0
1652108250000|2022-05-09 14:57:30|900.7|900.4|900.8|900.6|900.8|900.7|900.5|900.2|582
1652108260000|2022-05-09 14:57:40|900.7|900.5|901.2|900.8|901.5|901.2|900.7|900.4|5507
1652108270000|2022-05-09 14:57:50|901.1|900.7|901.1|900.9|901.1|900.9|900.9|900.5|0
1652108280000|2022-05-09 14:58:00|901.3|900.8|901.3|901|901.4|901.1|900.8|900.5|616
1652108290000|2022-05-09 14:58:10|901.4|901.1|901|900.7|901.4|901.1|900.9|900.5|1402
1652108300000|2022-05-09 14:58:20|900.9|900.6|901|900.7|901.1|900.7|900.9|900.5|200
1652108310000|2022-05-09 14:58:30|901.1|900.6|900.6|900.3|901.1|900.7|900.5|900.2|17
1652108320000|2022-05-09 14:58:40|900.7|900.4|900.6|900.3|900.7|900.4|900.5|900.2|0
1652108330000|2022-05-09 14:58:50|900.7|900.4|900.8|900.5|900.9|900.7|900.7|900.4|0
1652108340000|2022-05-09 14:59:00|900.7|900.4|900.7|900.4|900.8|900.5|900.6|900.3|0
1652108350000|2022-05-09 14:59:10|900.6|900.3|900.1|900|900.8|900.5|900.1|900|2238
1652108360000|2022-05-09 14:59:20|900.2|900.1|900.4|900.3|900.4|900.3|900.2|900.1|1138
1652108370000|2022-05-09 14:59:30|900.3|900.2|900.3|900.1|900.5|900.4|900.3|900.1|1577
1652108380000|2022-05-09 14:59:40|900.4|900.2|900.6|900.4|900.6|900.5|900.2|900|3031
1652108390000|2022-05-09 14:59:50|900.7|900.3|900.4|900.2|900.7|900.5|900.4|900.1|640
1652108400000|2022-05-09 15:00:00|900.5|900.3|900.7|900.4|900.9|900.7|900.2|900|12952
1652108410000|2022-05-09 15:00:10|900.6|900.3|900.7|900.4|900.8|900.5|900.5|900.2|0
1652108420000|2022-05-09 15:00:20|900.8|900.5|900.8|900.6|901|900.8|900.8|900.5|578
1652108430000|2022-05-09 15:00:30|900.7|900.5|901.3|901|901.4|901.3|900.6|900.5|8094
1652108440000|2022-05-09 15:00:40|901.2|900.9|901.4|901.1|901.4|901.3|901.1|900.9|0
1652108450000|2022-05-09 15:00:50|901.3|901|901.4|901.2|901.4|901.2|901.1|900.9|1276
1652108460000|2022-05-09 15:01:00|901.3|901.1|901|900.7|901.4|901.2|900.9|900.6|16625
1652108470000|2022-05-09 15:01:10|900.9|900.6|900.7|900.4|901|900.7|900.6|900.4|0
1652108480000|2022-05-09 15:01:20|900.8|900.5|900.8|900.5|900.8|900.6|900.7|900.4|0
1652108490000|2022-05-09 15:01:30|900.7|900.4|900.6|900.4|900.7|900.5|900.5|900.4|0
1652108500000|2022-05-09 15:01:40|900.5|900.3|900.7|900.4|900.8|900.6|900.5|900.3|5366
1652108510000|2022-05-09 15:01:50|900.6|900.3|900.7|900.5|900.8|900.6|900.5|900.3|5441
1652108520000|2022-05-09 15:02:00|900.8|900.4|900.8|900.5|900.8|900.5|900.6|900.4|769
1652108530000|2022-05-09 15:02:10|900.7|900.4|900.7|900.4|900.8|900.5|900.5|900.3|365
1652108540000|2022-05-09 15:02:20|900.6|900.5|900.7|900.5|900.7|900.5|900.6|900.3|0
1652108550000|2022-05-09 15:02:30|900.6|900.4|900.5|900.3|900.6|900.4|900.4|900.3|3502
1652108560000|2022-05-09 15:02:40|900.6|900.4|900.6|900.4|900.6|900.5|900.5|900.3|428
1652108570000|2022-05-09 15:02:50|900.5|900.3|900.3|900.1|900.5|900.3|900.3|900.1|2675
1652108580000|2022-05-09 15:03:00|900.4|900.2|899.5|899.2|900.4|900.3|899.3|899.1|173067
1652108590000|2022-05-09 15:03:10|899.4|899.1|898.9|898.7|899.4|899.2|898.9|898.6|3868
1652108600000|2022-05-09 15:03:20|899|898.8|899|898.7|899|898.8|898.8|898.5|7072
1652108610000|2022-05-09 15:03:30|898.9|898.6|900|899.8|900|899.8|898.9|898.6|50223
1652108620000|2022-05-09 15:03:40|900.2|899.9|899.3|899|900.5|900.2|899.2|899|14578
1652108630000|2022-05-09 15:03:50|899.2|899.1|899.2|898.9|899.4|899.1|898.8|898.5|24971
1652108640000|2022-05-09 15:04:00|899.3|899|899.3|899.1|899.3|899.1|899.2|898.9|0
1652108650000|2022-05-09 15:04:10|899.2|899|899.3|899|899.3|899.1|899.2|898.9|700
1652108660000|2022-05-09 15:04:20|899.2|899.1|899.6|899.2|900.4|900|899.2|899.1|5829
1652108670000|2022-05-09 15:04:30|899.7|899.3|899.3|899.2|899.7|899.4|899.3|899.1|1950
1652108680000|2022-05-09 15:04:40|899.2|899.1|899.6|899.2|899.6|899.3|899.1|898.9|265
1652108690000|2022-05-09 15:04:50|899.5|899.3|899.5|899.3|899.7|899.3|899.5|899.2|0
1652108700000|2022-05-09 15:05:00|899.4|899.2|898.7|898.5|899.4|899.2|898.7|898.5|5653
1652108710000|2022-05-09 15:05:10|898.8|898.4|898.4|898.2|898.8|898.4|898.4|898.1|2066
1652108720000|2022-05-09 15:05:20|898.5|898.3|898.6|898.3|898.8|898.5|898.4|898.1|1316
1652108730000|2022-05-09 15:05:30|898.5|898.2|898.7|898.3|898.7|898.4|898.3|898.1|0
1652108740000|2022-05-09 15:05:40|898.6|898.4|898.6|898.3|898.7|898.5|898.4|898.2|579
1652108750000|2022-05-09 15:05:50|898.7|898.2|898.6|898.3|898.7|898.4|898.5|898.2|0
1652108760000|2022-05-09 15:06:00|898.7|898.4|898.5|898.2|898.7|898.4|898.3|898.1|0
1652108770000|2022-05-09 15:06:10|898.6|898.5|898.4|898.1|898.7|898.5|898.2|898.1|27446
1652108780000|2022-05-09 15:06:20|898.3|898|898.4|898.1|898.7|898.4|898.2|898|702
1652108790000|2022-05-09 15:06:30|898.3|898.2|898.2|898|898.6|898.3|898.2|898|0
1652108800000|2022-05-09 15:06:40|898.1|897.9|898|897.7|898.1|897.9|897.9|897.6|115
1652108810000|2022-05-09 15:06:50|898.1|897.8|897.9|897.7|898.1|897.8|897.9|897.7|100
1652108820000|2022-05-09 15:07:00|898|898|898.3|898|898.3|898.1|897.8|897.5|33612
1652108830000|2022-05-09 15:07:10|898.2|897.9|898.3|898|898.6|898.3|898.1|897.9|12579
1652108840000|2022-05-09 15:07:20|898.4|897.9|898.2|897.9|898.4|898.2|898|897.9|8037
1652108850000|2022-05-09 15:07:30|898.3|898|898.8|898.5|898.9|898.7|898.2|897.9|23373
1652108860000|2022-05-09 15:07:40|898.7|898.4|898.2|897.9|898.8|898.4|898.2|897.9|2071
1652108870000|2022-05-09 15:07:50|898.3|898|898.1|897.8|898.4|898|897.8|897.6|5340
1652108880000|2022-05-09 15:08:00|898|897.9|898.1|897.8|898.2|897.9|897.8|897.5|8192
1652108890000|2022-05-09 15:08:10|898|897.9|897.9|897.6|898.3|898.1|897.8|897.5|2049
1652108900000|2022-05-09 15:08:20|897.8|897.5|898.1|897.8|898.2|897.9|897.6|897.3|5646
1652108910000|2022-05-09 15:08:30|898|897.7|898|897.7|898.3|898|897.9|897.6|8714
1652108920000|2022-05-09 15:08:40|898.1|897.8|897.7|897.3|898.1|897.8|897.5|897.3|2714
1652108930000|2022-05-09 15:08:50|897.6|897.4|897.3|897|897.6|897.4|897.3|897|4742
1652108940000|2022-05-09 15:09:00|897.2|897.1|897|896.7|897.3|897.1|896.9|896.7|2824
1652108950000|2022-05-09 15:09:10|896.9|896.8|896.8|896.5|897.1|896.9|896.8|896.5|0
1652108960000|2022-05-09 15:09:20|896.7|896.4|896.7|896.5|896.9|896.7|896.6|896.3|6768
1652108970000|2022-05-09 15:09:30|896.8|896.4|897.5|897.3|897.6|897.4|896.7|896.4|18071
1652108980000|2022-05-09 15:09:40|897.4|897.1|897.6|897.3|897.7|897.4|897.3|897|7742
1652108990000|2022-05-09 15:09:50|897.7|897.4|898.1|897.8|898.1|897.9|897.7|897.4|3333
1652109000000|2022-05-09 15:10:00|898|897.7|898.8|898.5|898.8|898.5|897.9|897.6|3736
1652109010000|2022-05-09 15:10:10|898.7|898.6|899.2|898.9|899.2|899|898.7|898.4|1236
1652109020000|2022-05-09 15:10:20|899.1|898.8|898.9|898.6|899.1|898.8|898.8|898.5|13
1652109030000|2022-05-09 15:10:30|898.8|898.7|898.9|898.8|898.9|898.8|898.7|898.4|0
1652109040000|2022-05-09 15:10:40|899|898.7|899.1|898.9|899.3|899|899|898.6|2604
1652109050000|2022-05-09 15:10:50|899.2|899|899.3|899.2|899.6|899.4|899.2|899|2458
1652109060000|2022-05-09 15:11:00|899.2|899|899.4|899.1|899.4|899.1|899|898.6|5011
1652109070000|2022-05-09 15:11:10|899.3|899|898.6|898.3|899.4|899.1|898.6|898.3|0
1652109080000|2022-05-09 15:11:20|898.7|898.4|898.8|898.5|898.9|898.6|898.7|898.3|1172
1652109090000|2022-05-09 15:11:30|898.9|898.6|898.8|898.5|898.9|898.6|898.8|898.5|333
1652109100000|2022-05-09 15:11:40|898.7|898.6|899.4|899.2|899.4|899.2|898.7|898.3|2623
1652109110000|2022-05-09 15:11:50|899.3|899.3|899.8|899.6|899.8|899.6|899.3|899.2|761
1652109120000|2022-05-09 15:12:00|899.9|899.7|899.6|899.4|900|899.8|899.5|899.2|2671
1652109130000|2022-05-09 15:12:10|899.7|899.5|899.8|899.5|899.9|899.5|899.6|899.5|0
1652109140000|2022-05-09 15:12:20|899.9|899.6|899.9|899.7|899.9|899.7|899.8|899.6|2000
1652109150000|2022-05-09 15:12:30|900|899.8|900.7|900.4|900.9|900.6|900|899.8|15765
1652109160000|2022-05-09 15:12:40|900.8|900.5|900.4|900.1|900.8|900.5|900.3|900|14857
1652109170000|2022-05-09 15:12:50|900.3|900.2|900.2|899.9|900.5|900.2|900.2|899.9|801
1652109180000|2022-05-09 15:13:00|900.1|899.8|900.2|900|900.3|900.1|900|899.8|7640
1652109190000|2022-05-09 15:13:10|900.1|899.9|900.2|900|900.2|900|900.1|899.9|1117
1652109200000|2022-05-09 15:13:20|900.1|900.1|900|899.7|900.1|900.1|899.9|899.6|3050
1652109210000|2022-05-09 15:13:30|900.1|899.8|900.2|899.9|900.3|900|900.1|899.8|4625
1652109220000|2022-05-09 15:13:40|900.1|900|899.7|899.4|900.2|900|899.5|899.3|54450
1652109230000|2022-05-09 15:13:50|899.8|899.5|899.9|899.6|900|899.9|899.8|899.4|25803
1652109240000|2022-05-09 15:14:00|900|899.7|900.2|899.9|900.2|900|899.8|899.6|17166
1652109250000|2022-05-09 15:14:10|900.1|900|900.3|900|900.7|900.4|900.1|900|3457
1652109260000|2022-05-09 15:14:20|900.2|899.9|900.3|900|900.3|900.1|900.2|899.9|18
1652109270000|2022-05-09 15:14:30|900.2|899.9|900|899.7|900.2|900|899.3|899.1|109563
1652109280000|2022-05-09 15:14:40|899.9|899.6|900.4|900.2|900.6|900.3|899.8|899.6|16378
1652109290000|2022-05-09 15:14:50|900.3|900.1|900.7|900.5|900.8|900.5|900.3|900.1|1084
1652109300000|2022-05-09 15:15:00|900.4|900.1|901|900.5|901.2|900.8|900.3|899.9|2763
1652109310000|2022-05-09 15:15:10|900.6|900.2|900.8|900.5|900.8|900.5|900.5|900|0
1652109320000|2022-05-09 15:15:20|900.7|900.2|900.4|900|900.8|900.4|900.4|900|1275
1652109330000|2022-05-09 15:15:30|900.5|900.1|900.9|900.5|900.9|900.6|900.4|900|578
1652109340000|2022-05-09 15:15:40|900.8|900.4|900.7|900.3|900.9|900.4|900.4|900.1|0
1652109350000|2022-05-09 15:15:50|900.5|900.1|900.5|900.1|900.8|900.5|900.5|900|8
1652109360000|2022-05-09 15:16:00|900.4|900.4|900.9|900.6|901|900.6|900.4|900.4|0
1652109370000|2022-05-09 15:16:10|901|900.7|900.8|900.4|901.1|900.7|900.7|900.4|754
1652109380000|2022-05-09 15:16:20|900.9|900.5|901.1|900.6|901.1|900.6|900.9|900.5|0
1652109390000|2022-05-09 15:16:30|901|900.8|900.8|900.4|901.2|900.8|900.8|900.4|1209
1652109400000|2022-05-09 15:16:40|900.9|900.5|901|900.7|901|900.7|900.7|900.3|2563
1652109410000|2022-05-09 15:16:50|901.1|900.8|901.1|900.8|901.2|900.8|901|900.7|1337
1652109420000|2022-05-09 15:17:00|901|901.1|901.6|901.2|901.6|901.3|901|901.1|2463
1652109430000|2022-05-09 15:17:10|901.5|901.1|901.3|901.1|901.5|901.2|901.3|901.1|5782
1652109440000|2022-05-09 15:17:20|901.4|901.2|901.5|901.2|901.5|901.2|901.4|901.1|9775
1652109450000|2022-05-09 15:17:30|901.4|901.1|901.7|901.3|901.8|901.4|901.4|901.1|4018
1652109460000|2022-05-09 15:17:40|901.6|901.2|901.9|901.6|901.9|901.6|901.6|901.2|2512
1652109470000|2022-05-09 15:17:50|902|901.5|901.8|901.4|902|901.5|901.5|901.1|5954
1652109480000|2022-05-09 15:18:00|901.7|901.3|901.5|901.2|901.8|901.4|901.4|901.1|2087
1652109490000|2022-05-09 15:18:10|901.4|901|901.5|901.2|901.5|901.2|901.4|901|4069
1652109500000|2022-05-09 15:18:20|901.4|901.1|901.3|901|901.4|901.1|901.2|900.8|0
1652109510000|2022-05-09 15:18:30|901.2|901.1|901.3|901|901.4|901.1|901.2|901|0
1652109520000|2022-05-09 15:18:40|901.4|901.1|901.7|901.4|901.7|901.4|901.3|901|4535
1652109530000|2022-05-09 15:18:50|901.6|901.3|901.8|901.5|901.8|901.5|901.6|901.3|2214
1652109540000|2022-05-09 15:19:00|901.7|901.4|901.1|900.8|901.8|901.5|901.1|900.8|4555
1652109550000|2022-05-09 15:19:10|901.2|900.9|901|900.7|901.2|900.9|901|900.7|100
1652109560000|2022-05-09 15:19:20|901.1|900.8|900.9|900.5|901.2|900.9|900.8|900.4|5402
1652109570000|2022-05-09 15:19:30|900.8|900.4|900.8|900.5|900.8|900.5|900.7|900.4|750
1652109580000|2022-05-09 15:19:40|900.9|900.6|901.1|900.7|901.1|900.7|900.9|900.5|2204
1652109590000|2022-05-09 15:19:50|901|900.6|901.1|900.8|901.2|900.8|901|900.6|123
1652109600000|2022-05-09 15:20:00|901|900.6|900.5|900.1|901|900.6|900.5|900.1|1113
1652109610000|2022-05-09 15:20:10|900.6|900.2|900.7|900.3|900.8|900.5|900.5|900.1|1971
1652109620000|2022-05-09 15:20:20|900.8|900.4|900.7|900.4|900.8|900.4|900.6|900.3|0
1652109630000|2022-05-09 15:20:30|900.6|900.3|900.7|900.5|900.7|900.5|900.6|900.2|2019
1652109640000|2022-05-09 15:20:40|900.6|900.4|901.2|900.9|901.3|900.9|900.6|900.4|3339
1652109650000|2022-05-09 15:20:50|901.1|900.7|900.9|900.6|901.1|900.8|900.9|900.6|0
1652109660000|2022-05-09 15:21:00|900.8|900.5|901.2|900.8|901.3|901|900.8|900.4|1406
1652109670000|2022-05-09 15:21:10|900.9|900.6|901|900.7|901.2|900.8|900.8|900.5|3225
1652109680000|2022-05-09 15:21:20|901.1|900.8|901|900.6|901.1|900.8|900.8|900.5|872
1652109690000|2022-05-09 15:21:30|900.8|900.4|900.8|900.5|900.9|900.6|900.8|900.4|0
1652109700000|2022-05-09 15:21:40|900.9|900.6|900.7|900.4|900.9|900.6|900.6|900.2|1154
1652109710000|2022-05-09 15:21:50|900.6|900.3|900.7|900.4|900.8|900.5|900.6|900.3|1546
1652109720000|2022-05-09 15:22:00|900.8|900.5|900.6|900.3|900.8|900.5|900.4|900.1|5061
1652109730000|2022-05-09 15:22:10|900.5|900.2|900.7|900.3|900.7|900.3|900.5|900.2|2180
1652109740000|2022-05-09 15:22:20|900.6|900.2|900.5|900.1|900.7|900.3|900.4|900.1|3878
1652109750000|2022-05-09 15:22:30|900.6|900.2|900.6|900.3|900.7|900.3|900.6|900.2|3385
1652109760000|2022-05-09 15:22:40|900.9|900.5|900.8|900.4|901|900.6|900.7|900.3|1797
1652109770000|2022-05-09 15:22:50|900.9|900.5|900.9|900.5|900.9|900.6|900.8|900.4|1684
1652109780000|2022-05-09 15:23:00|900.8|900.4|900.7|900.4|900.9|900.6|900.7|900.4|656
1652109790000|2022-05-09 15:23:10|900.9|900.6|900.8|900.6|901|900.7|900.8|900.5|2246
1652109800000|2022-05-09 15:23:20|901.1|900.8|901.1|900.8|901.4|901.1|901.1|900.7|1133
1652109810000|2022-05-09 15:23:30|901.2|900.7|901.2|900.9|901.2|900.9|901.1|900.7|0
1652109820000|2022-05-09 15:23:40|901.1|900.7|901.2|901|901.4|901|901.1|900.7|1947
1652109830000|2022-05-09 15:23:50|901.1|900.9|901.1|900.9|901.2|901|901.1|900.9|0
1652109840000|2022-05-09 15:24:00|901.2|900.8|901.1|900.9|901.2|901|901.1|900.7|0
1652109850000|2022-05-09 15:24:10|901.2|901|901.3|901|901.3|901|901.1|900.8|2570
1652109860000|2022-05-09 15:24:20|901.2|900.9|901.2|901|901.2|901|901.1|900.9|0
1652109870000|2022-05-09 15:24:30|901.1|900.9|901.1|900.9|901.1|900.9|901.1|900.9|0
1652109880000|2022-05-09 15:24:40|901.2|901|901.4|901.2|901.4|901.2|901.1|900.9|1431
1652109890000|2022-05-09 15:24:50|901.5|901.3|901.3|900.9|901.5|901.3|901.2|900.9|1069
1652109900000|2022-05-09 15:25:00|901.2|901|901.2|901|901.4|901.1|901.1|900.9|5450
1652109910000|2022-05-09 15:25:10|901.1|900.9|901.1|900.9|901.2|901|901.1|900.9|0
1652109920000|2022-05-09 15:25:20|901.2|901|901.2|901|901.3|901|901.1|900.9|2167
1652109930000|2022-05-09 15:25:30||900.8||901||901||900.8|4846
1652109940000|2022-05-09 15:25:40|901.1|900.9|901.2|901|901.3|901|901.1|900.9|3046
1652109950000|2022-05-09 15:25:50|901.1|900.9|901.1|900.8|901.3|901|901.1|900.8|0
1652109960000|2022-05-09 15:26:00|901.2|900.9|901.2|901|901.2|901|901.1|900.9|0
1652109970000|2022-05-09 15:26:10|901.1|900.9|901.1|900.9|901.2|901|901.1|900.9|0
1652109980000|2022-05-09 15:26:20|901.2|901|901.1|900.9|901.2|901|901.1|900.8|2090
1652109990000|2022-05-09 15:26:30|901.2|901|901.2|901|901.2|901|901.2|901|1743
1652110000000|2022-05-09 15:26:40|||||||||1000
1652110010000|2022-05-09 15:26:50|901.1|900.9|901.1|900.9|901.2|901|901.1|900.9|4501
1652110020000|2022-05-09 15:27:00|901.2|901|901.1|900.9|901.2|901|901.1|900.9|0
1652110030000|2022-05-09 15:27:10|901.2|900.8|901.1|900.8|901.2|900.8|901.1|900.7|0
1652110040000|2022-05-09 15:27:20|901|900.7|901.1|900.8|901.1|900.8|901|900.7|318
1652110050000|2022-05-09 15:27:30|901|900.6|900.9|900.6|901|900.7|900.9|900.6|3416
1652110060000|2022-05-09 15:27:40|901|900.7|900.8|900.5|901.1|900.7|900.8|900.5|580
1652110070000|2022-05-09 15:27:50|900.7|900.4|900.8|900.5|900.8|900.5|900.7|900.4|0
1652110080000|2022-05-09 15:28:00|899.8|899.5|899.5|899.2|899.8|899.5|899.4|899|3968
1652110090000|2022-05-09 15:28:10|899.6|899.1|899.6|899.2|899.6|899.2|899.5|899.1|448
1652110100000|2022-05-09 15:28:20|899.7|899.3|899.3|899.1|899.7|899.3|899.3|899|4442
1652110110000|2022-05-09 15:28:30|899.4|899|899.1|898.9|899.4|899.1|899.1|898.7|3395
1652110120000|2022-05-09 15:28:40|899.2|899|899.2|898.8|899.3|899|899.1|898.7|1491
1652110130000|2022-05-09 15:28:50|899.1|899|899.7|899.2|899.7|899.2|899.1|899|6093
1652110140000|2022-05-09 15:29:00|899.6|899.3|899.6|899.3|899.7|899.3|899.5|899.1|140
1652110150000|2022-05-09 15:29:10|899.1|899.2|899.2|898.9|899.3|899.2|898.9|898.6|1144
1652110160000|2022-05-09 15:29:20|899.1|898.8|899.2|898.9|899.3|899|899.1|898.8|357
1652110170000|2022-05-09 15:29:30|899.3|899|899.2|898.9|899.3|899|899|898.6|3797
1652110180000|2022-05-09 15:29:40|899.1|898.7|898.7|898.2|899.2|898.8|898.7|898.2|4764
1652110190000|2022-05-09 15:29:50|898.6|898.1|898.5|898.1|898.7|898.3|898.3|897.9|2848
1652166010000|2022-05-10 07:00:10|912.5|910.2|907.6|906.9|912.5|910.2|907.6|906.9|140115
1652166020000|2022-05-10 07:00:20|907.7|907|909.5|908.9|909.6|909|907.7|906.9|15213
1652166030000|2022-05-10 07:00:30|909.4|908.5|910.3|909.4|910.7|909.9|909.2|908.5|23202
1652166040000|2022-05-10 07:00:40|910.4|909.5|913.4|912.3|913.9|912.5|910.4|909.5|14216
1652166050000|2022-05-10 07:00:50|913.3|912.2|911.2|910.2|913.6|912.9|911.2|910.2|8244
1652166060000|2022-05-10 07:01:00|911.1|910.3|912.2|911.4|912.5|911.6|911|910.3|2027
1652166070000|2022-05-10 07:01:10|912.1|911.3|910.7|910.1|912.3|911.4|910.7|909.7|2524
1652166080000|2022-05-10 07:01:20|911|910.2|911.5|910.8|911.5|910.8|911|910.2|1347
1652166090000|2022-05-10 07:01:30|911.8|910.9|911.7|910.8|912.5|911.6|911.5|910.8|3744
1652166100000|2022-05-10 07:01:40|911.6|910.6|911.2|910.3|911.6|910.6|911.2|910.2|479
1652166110000|2022-05-10 07:01:50|911.1|910.1|910.8|910.1|911.1|910.4|910.2|909.9|10704
1652166120000|2022-05-10 07:02:00|910.7|910|908.5|907.5|910.8|910|908.5|907.5|13197
1652166130000|2022-05-10 07:02:10|908.6|907.6|910.4|909.5|910.9|910|908.5|907.5|16860
1652166140000|2022-05-10 07:02:20|910.5|909.6|910.8|909.8|911.3|910.3|910.5|909.6|9242
1652166150000|2022-05-10 07:02:30|910.7|909.9|909|908.2|910.7|909.9|909|908.2|8026
1652166160000|2022-05-10 07:02:40|908.9|908|908.5|908|908.9|908|908.4|907.2|2861
1652166170000|2022-05-10 07:02:50|908.4|908.1|908.9|908.1|909.7|908.8|908.4|908|17740
1652166180000|2022-05-10 07:03:00|908.8|908|907.7|906.8|908.8|908|906.7|905.7|6109
1652166190000|2022-05-10 07:03:10|907.8|906.9|909.8|908.9|909.8|909.2|907.7|906.9|7997
1652166200000|2022-05-10 07:03:20|909.9|909|911.3|910.3|911.8|910.9|909.8|908.8|8014
1652166210000|2022-05-10 07:03:30|911.2|910.2|908.4|907.6|911.2|910.2|908.3|907.2|4908
1652166220000|2022-05-10 07:03:40|908.3|907.7|907|906.1|908.3|907.7|907|905.8|371
1652166230000|2022-05-10 07:03:50|906.9|906|908.3|907.2|908.5|907.5|906.8|905.7|7002
1652166240000|2022-05-10 07:04:00|908.2|907.1|907.4|906.7|908.2|907.4|907.4|906.5|817
1652166250000|2022-05-10 07:04:10|907.5|906.8|908.9|908.1|908.9|908.1|907.5|906.6|3475
1652166260000|2022-05-10 07:04:20|909.1|908.2|909.1|908.2|909.5|908.9|908.7|908.1|5228
1652166270000|2022-05-10 07:04:30|909.2|908.3|907.9|907.1|909.7|908.8|907.8|907.1|1195
1652166280000|2022-05-10 07:04:40|907.8|907|908.2|907.5|908.6|907.6|907.2|906.4|3237
1652166290000|2022-05-10 07:04:50|908.6|907.6|909.9|909.2|910|909.2|908.6|907.6|685
1652166300000|2022-05-10 07:05:00|910|909.3|910|909.3|910.8|910|909.5|908.7|10762
1652166310000|2022-05-10 07:05:10|910.1|909.4|912.1|911.5|912.5|911.6|910.1|909.4|3731
1652166320000|2022-05-10 07:05:20|912|911.6|912.9|912.5|913.6|912.8|912|911.4|10527
1652166330000|2022-05-10 07:05:30|912.8|912.3|912.1|911.6|912.8|912.3|911.7|911|1969
1652166340000|2022-05-10 07:05:40|912|911.5|913.2|912.6|913.2|912.6|911.7|911.3|1320
1652166350000|2022-05-10 07:05:50|913.1|912.3|914.3|913.5|914.4|913.6|912.6|912|4756
1652166360000|2022-05-10 07:06:00|914.2|913.6|911.6|910.9|914.3|913.7|911.4|910.9|5114
1652166370000|2022-05-10 07:06:10|911.8|911|911.4|910.5|911.9|911.1|910.6|910|1737
1652166380000|2022-05-10 07:06:20|911.3|910.6|910|909.1|911.3|910.7|909.5|908.6|797
1652166390000|2022-05-10 07:06:30|910.1|909.2|909.8|908.9|910.6|909.8|909.1|908.2|3338
1652166400000|2022-05-10 07:06:40|909.7|908.8|907.3|906.4|909.7|908.8|907|906.1|2339
1652166410000|2022-05-10 07:06:50|907.2|906.3|908.4|907.5|908.9|908.2|906.9|906.1|1644
1652166420000|2022-05-10 07:07:00|908.3|907.6|908.1|907.3|908.6|908.1|907.7|906.9|1811
1652166430000|2022-05-10 07:07:10|908.2|907.2|908.9|908.3|909.1|908.6|908.2|907.2|2294
1652166440000|2022-05-10 07:07:20|908.8|908|910.9|910.2|911.2|910.5|908.5|907.7|2323
1652166450000|2022-05-10 07:07:30|911|910.1|911.8|911|912.4|911.6|910.6|910|0
1652166460000|2022-05-10 07:07:40|911.7|910.9|911.9|911.1|912.1|911.3|911.4|910.7|275
1652166470000|2022-05-10 07:07:50|912|911.8|912.1|911.3|912.3|911.8|911.6|910.8|150
1652166480000|2022-05-10 07:08:00|912.2|911.4|912.4|911.6|913|912.3|912|911.2|40
1652166490000|2022-05-10 07:08:10|912.5|911.7|912.5|911.6|912.9|912.1|912.2|911.4|0
1652166500000|2022-05-10 07:08:20|912.4|911.7|912.5|911.8|912.9|912.6|912.2|911.4|5000
1652166510000|2022-05-10 07:08:30|912.6|911.6|912.5|911.9|912.8|912|911.5|910.7|9447
1652166520000|2022-05-10 07:08:40|912.6|911.8|912.2|911.7|913.2|912.7|912.1|911.4|1861
1652166530000|2022-05-10 07:08:50|912.1|911.5|910.9|910.6|912.2|911.5|910.6|910|55
1652166540000|2022-05-10 07:09:00|911|910.7|912.2|911.5|912.5|911.7|910.9|910.7|0
1652166550000|2022-05-10 07:09:10|912.3|911.6|911.3|910.6|912.5|911.7|910.5|910.2|1389
1652166560000|2022-05-10 07:09:20|911.2|910.5|910.9|910.2|911.4|910.7|910.4|910|6040
1652166570000|2022-05-10 07:09:30|911|910.3|910.8|910.2|911.5|910.8|910.4|910|472
1652166580000|2022-05-10 07:09:40|910.7|910.1|910.7|910.2|910.9|910.2|910.5|910|0
1652166590000|2022-05-10 07:09:50|910.6|910.1|909.5|908.8|910.7|910.2|909.2|908.5|7279
1652166600000|2022-05-10 07:10:00|909.6|908.9|909|908.5|909.6|908.9|908.5|907.9|507
1652166610000|2022-05-10 07:10:10|908.9|908.4|908.5|907.9|909|908.5|908.4|907.8|28924
1652166620000|2022-05-10 07:10:20|908.7|908|908.3|907.7|909|908.3|908.2|907.6|1658
1652166630000|2022-05-10 07:10:30|908.2|907.6|908.5|907.9|908.8|908.2|907.9|907.4|224
1652166640000|2022-05-10 07:10:40|908.4|907.8|908.1|907.5|909|908.5|908.1|907.5|1947
1652166650000|2022-05-10 07:10:50|908|907.4|908.3|907.9|908.6|908|907.6|907|100
1652166660000|2022-05-10 07:11:00|908.4|908|908.2|907.7|908.7|908|908.1|907.4|223
1652166670000|2022-05-10 07:11:10|908.3|907.8|907.9|907.4|908.6|907.9|907.3|906.7|10714
1652166680000|2022-05-10 07:11:20|908|907.2|908.2|907.5|908.2|907.6|907|906.5|4893
1652166690000|2022-05-10 07:11:30|908.3|907.6|908.5|907.9|908.6|907.9|907.2|906.6|2173
1652166700000|2022-05-10 07:11:40|908.7|908|907.9|907.5|908.8|908.2|907.7|907.1|4169
1652166710000|2022-05-10 07:11:50|908.1|907.4|908.6|908|909|908.3|907.7|907.1|1038
1652166720000|2022-05-10 07:12:00|907.9|907.9|908.4|907.8|908.7|908.1|907.9|907.4|7124
1652166730000|2022-05-10 07:12:10|908.5|907.9|907.9|907.3|908.6|908|907.8|907.3|511
1652166740000|2022-05-10 07:12:20|908|907.4|908.6|908|908.8|908.1|907.9|907.4|1083
1652166750000|2022-05-10 07:12:30|908.7|908.1|910|909.4|910.4|909.9|908.5|908.1|10575
1652166760000|2022-05-10 07:12:40|909.9|909.3|910.4|909.8|910.8|910.2|909.9|909.3|224
1652166770000|2022-05-10 07:12:50|910.5|909.9|910.2|909.6|910.6|910|909.9|909.4|450
1652166780000|2022-05-10 07:13:00|910.1|909.5|910.2|909.7|910.4|910|909.6|909.2|7714
1652166790000|2022-05-10 07:13:10|910.3|909.8|910.3|909.8|910.6|910.1|910|909.4|223
1652166800000|2022-05-10 07:13:20|910.4|909.7|910.1|909.5|910.4|909.7|909.5|908.9|2508
1652166810000|2022-05-10 07:13:30|910|909.4|909.8|909.5|910|909.5|909.6|908.9|223
1652166820000|2022-05-10 07:13:40|909.9|909.4|910.6|910.1|911|910.3|909.9|909.3|1562
1652166830000|2022-05-10 07:13:50|910.5|910|910.5|910.1|911|910.5|910.4|909.9|258
1652166840000|2022-05-10 07:14:00|910.6|910.2|910.5|910|911|910.6|910.4|909.9|699
1652166850000|2022-05-10 07:14:10|910.4|909.9|909.8|909.2|911|910.4|909.5|909|3495
1652166860000|2022-05-10 07:14:20|909.9|909.3|909.9|909.5|910.2|909.6|909.4|908.8|559
1652166870000|2022-05-10 07:14:30|910|909.4|910.9|910.4|910.9|910.4|909.8|909.2|869
1652166880000|2022-05-10 07:14:40|911|910.5|911.1|910.6|911.7|911.1|910.9|910.3|4916
1652166890000|2022-05-10 07:14:50|911.2|910.7|911.3|910.8|911.5|911|910.9|910.4|0
1652166900000|2022-05-10 07:15:00|911.2|910.7|910.7|910.3|911.3|910.7|910.3|909.8|872
1652166910000|2022-05-10 07:15:10|910.9|910.2|912|911.6|912.4|911.9|910.9|910.2|1125
1652166920000|2022-05-10 07:15:20|911.9|911.7|912.1|911.7|912.4|912|911.4|911|24515
1652166930000|2022-05-10 07:15:30|912.2|911.8|912.6|912.1|912.9|912.4|912.1|911.8|951
1652166940000|2022-05-10 07:15:40|912.5|912|912.3|911.7|913.3|912.8|912|911.5|4972
1652166950000|2022-05-10 07:15:50|912.4|911.8|911.9|911.3|912.4|911.9|911.3|911|2689
1652166960000|2022-05-10 07:16:00|912|911.4|912.6|912.1|913.2|912.8|912|911.4|2735
1652166970000|2022-05-10 07:16:10|912.7|912.2|912.4|911.9|912.8|912.4|912.3|911.8|1919
1652166980000|2022-05-10 07:16:20|912.3|911.8|912.7|912.2|912.8|912.5|911.9|911.4|1099
1652166990000|2022-05-10 07:16:30|912.8|912.3|912.3|911.8|912.8|912.4|912|911.6|1301
1652167000000|2022-05-10 07:16:40|912.2|911.7|912.4|911.9|912.6|912.2|911.8|911.3|2718
1652167010000|2022-05-10 07:16:50|912.5|912|912.3|911.9|912.5|912.2|912.1|911.7|0
1652167020000|2022-05-10 07:17:00|912.5|911.8|912.8|912.4|913.1|912.6|912.5|911.8|1453
1652167030000|2022-05-10 07:17:10|912.9|912.3|912.8|912.4|913.5|912.9|912.8|912.3|0
1652167040000|2022-05-10 07:17:20|912.9|912.3|911.8|911.3|913|912.6|911.6|911.2|1905
1652167050000|2022-05-10 07:17:30|911.7|911.2|912.7|912.3|912.7|912.3|911.6|911.2|1107
1652167060000|2022-05-10 07:17:40|912.6|912.2|912.1|911.6|912.6|912.2|912|911.5|1159
1652167070000|2022-05-10 07:17:50|912|911.7|912.8|912.3|912.8|912.4|912|911.6|431
1652167080000|2022-05-10 07:18:00|912.7|912.2|912.7|912.2|912.8|912.4|912.1|911.7|290
1652167090000|2022-05-10 07:18:10|912.8|912.3|912.6|912.1|912.8|912.4|912.1|911.7|65
1652167100000|2022-05-10 07:18:20|912.5|912|912|911.5|912.5|912|911.9|911.3|600
1652167110000|2022-05-10 07:18:30|912.1|911.6|911.3|911|912.7|912.2|911.2|910.8|29575
1652167120000|2022-05-10 07:18:40|911.2|911.1|911.9|911.3|912|911.7|910.5|910.4|12891
1652167130000|2022-05-10 07:18:50|911.8|911.2|911.5|911|911.9|911.4|910.9|910.5|733
1652167140000|2022-05-10 07:19:00|911.6|911.1|912.8|912.4|912.8|912.4|911.6|911.1|4151
1652167150000|2022-05-10 07:19:10|912.9|912.5|913.7|913.2|914.1|913.7|912.9|912.5|902
1652167160000|2022-05-10 07:19:20|913.8|913.3|913.7|913.2|913.9|913.6|913.2|912.7|46954
1652167170000|2022-05-10 07:19:30|913.6|913.1|913.1|912.6|913.7|913.3|913.1|912.6|20200
1652167180000|2022-05-10 07:19:40|913.2|912.7|913.4|913|913.5|913|912.8|912.6|226
1652167190000|2022-05-10 07:19:50|913.5|913.1|913.4|913|913.6|913.3|913.3|912.9|0
1652167200000|2022-05-10 07:20:00|913.5|912.9|913.6|913.2|913.9|913.6|913.3|912.9|3081
1652167210000|2022-05-10 07:20:10|913.5|913.1|913.7|913.3|913.9|913.5|913.4|913|1663
1652167220000|2022-05-10 07:20:20|913.8|913.4|913.6|913.3|913.9|913.6|913.3|913|901
1652167230000|2022-05-10 07:20:30|913.7|913.2|914.3|914|914.4|914|913.5|913.2|4004
1652167240000|2022-05-10 07:20:40|914.5|914.1|914.6|914.2|914.9|914.4|914.5|914|683
1652167250000|2022-05-10 07:20:50|914.7|914.3|915|914.6|915|914.6|914.7|914.3|0
1652167260000|2022-05-10 07:21:00|914.9|914.4|915.8|915.6|916.6|916.2|914.7|914.4|54682
1652167270000|2022-05-10 07:21:10|915.7|915.7|915.9|915.6|915.9|915.7|915.4|915.3|2241
1652167280000|2022-05-10 07:21:20|915.8|915.4|915.9|915.6|915.9|915.8|915.4|915|2047
1652167290000|2022-05-10 07:21:30|916|915.7|916.4|916|916.8|916.4|916|915.7|13565
1652167300000|2022-05-10 07:21:40|916.3|915.9|916.5|916|916.5|916.1|916.2|915.9|227
1652167310000|2022-05-10 07:21:50|916.6|916.1|916.8|916.4|916.8|916.5|916.3|915.8|2224
1652167320000|2022-05-10 07:22:00|916.7|916.3|915.5|915|916.7|916.4|915.5|915|1505
1652167330000|2022-05-10 07:22:10|915.6|915.1|915.6|915.2|915.6|915.2|915.4|915|0
1652167340000|2022-05-10 07:22:20|915.7|915.3|916.2|915.8|916.2|915.8|915.7|915.1|2319
1652167350000|2022-05-10 07:22:30|916.3|915.9|916.5|916|916.6|916|916.3|915.8|1141
1652167360000|2022-05-10 07:22:40|916.6|916.1|916.3|916.1|916.7|916.2|916.2|916|7090
1652167370000|2022-05-10 07:22:50|916.5|916.2|917.4|916.8|917.4|916.9|916.5|916.2|4725
1652167380000|2022-05-10 07:23:00|917.3|916.9|917.2|917|917.4|917.1|916.9|916.5|1310
1652167390000|2022-05-10 07:23:10|917.1|916.8|917.7|917.2|917.9|917.4|917.1|916.7|6159
1652167400000|2022-05-10 07:23:20|917.6|917.1|917.8|917.3|917.8|917.4|917.5|917|1340
1652167410000|2022-05-10 07:23:30|918|917.4|917.9|917.5|918.2|917.7|917.9|917.4|1902
1652167420000|2022-05-10 07:23:40|918.1|917.6|918.4|918|918.7|918.1|918.1|917.6|8199
1652167430000|2022-05-10 07:23:50|918.3|918.1|918.4|918|918.7|918.4|918.2|917.9|3505
1652167440000|2022-05-10 07:24:00|918.5|918.1|918.1|917.6|919|918.5|918.1|917.6|2048
1652167450000|2022-05-10 07:24:10|918.3|917.7|918.7|918.2|918.7|918.4|918.3|917.7|993
1652167460000|2022-05-10 07:24:20|918.6|918|918.8|918.3|919.1|918.6|918.2|918|2314
1652167470000|2022-05-10 07:24:30|918.7|918.4|918.6|918.2|918.9|918.6|918.6|918.2|15
1652167480000|2022-05-10 07:24:40|918.7|918.1|918.7|918.3|919.2|918.7|918.3|917.9|5626
1652167490000|2022-05-10 07:24:50|918.8|918.4|918.8|918.3|919|918.6|918.8|918.3|218
1652167500000|2022-05-10 07:25:00|918.7|918.2|918.2|917.8|918.7|918.3|918.2|917.8|7382
1652167510000|2022-05-10 07:25:10|918.1|917.7|918.3|917.8|918.7|918.4|917.9|917.5|12272
1652167520000|2022-05-10 07:25:20|918.2|917.7|917.9|917.4|918.6|918.2|917.8|917.3|608
1652167530000|2022-05-10 07:25:30|917.8|917.5|918.5|918.1|918.8|918.4|917.8|917.5|4955
1652167540000|2022-05-10 07:25:40|918.4|918|918.2|917.9|918.4|918|918.1|917.6|0
1652167550000|2022-05-10 07:25:50|918.3|918|918.5|918|918.7|918.3|918.3|917.9|3537
1652167560000|2022-05-10 07:26:00|918.4|918.1|918.3|918|918.4|918.1|918.3|918|0
1652167570000|2022-05-10 07:26:10|918.2|918.1|918.6|918.1|918.7|918.4|918.2|918|260
1652167580000|2022-05-10 07:26:20|918.7|918.2|918.8|918.4|919.4|918.9|918.7|918.2|1423
1652167590000|2022-05-10 07:26:30|918.7|918.3|918.5|918.1|918.7|918.3|918.4|917.8|600
1652167600000|2022-05-10 07:26:40|918.4|918.2|917.5|916.9|918.5|918.2|916.9|916.4|31787
1652167610000|2022-05-10 07:26:50|917.6|917|918.1|917.7|918.2|918|917.5|916.9|3564
1652167620000|2022-05-10 07:27:00|918.2|917.8|918.3|917.8|918.6|918.1|917.9|917.4|2058
1652167630000|2022-05-10 07:27:10|918.2|917.6|918|917.5|918.4|918|917.8|917.2|8159
1652167640000|2022-05-10 07:27:20|917.9|917.4|917.5|917.1|917.9|917.4|917.4|916.8|0
1652167650000|2022-05-10 07:27:30|917.4|916.9|917.1|916.7|917.5|917.1|917.1|916.7|3804
1652167660000|2022-05-10 07:27:40|917|916.5|917.1|916.7|917.1|916.8|916.7|916.4|4998
1652167670000|2022-05-10 07:27:50|917|916.6|916.4|916.1|917|916.6|916.4|915.9|1257
1652167680000|2022-05-10 07:28:00|916.3|916|916|915.6|916.8|916.4|915.7|915.3|1001
1652167690000|2022-05-10 07:28:10|916.1|915.7|916.5|916|916.5|916.1|916|915.4|437
1652167700000|2022-05-10 07:28:20|916.6|916.1|916.4|916|916.9|916.6|916.3|915.8|4168
1652167710000|2022-05-10 07:28:30|916.3|916.1|916.3|915.9|916.5|916.2|916.1|915.7|5312
1652167720000|2022-05-10 07:28:40|916.4|916|916.1|915.7|916.4|916.1|915.7|915.2|3161
1652167730000|2022-05-10 07:28:50|916.2|915.6|916.2|915.9|916.2|915.9|915.7|915.3|3036
1652167740000|2022-05-10 07:29:00|916.3|916|915.9|915.6|916.3|916|915.6|915.2|3559
1652167750000|2022-05-10 07:29:10|915.8|915.5|916.1|915.7|916.2|916|915.8|915.3|4345
1652167760000|2022-05-10 07:29:20|916.2|915.8|916.2|915.8|916.2|915.9|915.8|915.3|7175
1652167770000|2022-05-10 07:29:30|916.1|915.9|916.3|916|916.5|916.1|915.9|915.4|754
1652167780000|2022-05-10 07:29:40|916.4|915.9|917|916.5|917|916.7|916.4|915.9|0
1652167790000|2022-05-10 07:29:50|916.9|916.4|916.6|916.3|916.9|916.5|916.1|915.7|0
1652167800000|2022-05-10 07:30:00|916.7|916.2|914.1|913.8|916.7|916.2|914|913.5|12324
1652167810000|2022-05-10 07:30:10|914.2|913.9|914.2|913.8|914.7|914.4|914.2|913.7|5316
1652167820000|2022-05-10 07:30:20|914.3|913.9|913.8|913.4|914.5|914|912.6|912.2|2983
1652167830000|2022-05-10 07:30:30|913.7|913.3|912.6|912.2|913.7|913.3|912.6|912.2|800
1652167840000|2022-05-10 07:30:40|912.5|912.1|912|911.6|912.6|912.2|912|911.5|3244
1652167850000|2022-05-10 07:30:50|912.1|911.5|913.1|912.6|913.3|912.9|912|911.5|42327
1652167860000|2022-05-10 07:31:00|913|912.7|912.8|912.4|913.3|912.9|912.6|912.4|310
1652167870000|2022-05-10 07:31:10|912.7|912.5|913.6|913.2|913.8|913.5|912.7|912.5|600
1652167880000|2022-05-10 07:31:20|913.5|913.3|913.1|912.9|913.8|913.4|913.1|912.8|2530
1652167890000|2022-05-10 07:31:30|913.2|913|913.5|913.2|913.7|913.3|913.1|912.7|1374
1652167900000|2022-05-10 07:31:40|913.6|913.1|913.2|913|913.6|913.1|913.2|913|323
1652167910000|2022-05-10 07:31:50|913.1|912.9|912.9|912.5|913.1|912.9|912.7|912.4|1633
1652167920000|2022-05-10 07:32:00|913|912.6|912.8|912.4|913.5|913.1|912.8|912.4|2541
1652167930000|2022-05-10 07:32:10|912.7|912.5|912.7|912.4|913|912.6|912.7|912.4|1522
1652167940000|2022-05-10 07:32:20|912.8|912.5|912.1|911.7|912.9|912.7|912.1|911.7|9693
1652167950000|2022-05-10 07:32:30|912.2|911.8|912.1|911.7|912.3|912.1|912|911.6|0
1652167960000|2022-05-10 07:32:40|912.2|911.8|912.4|912|912.4|912.2|912.2|911.7|534
1652167970000|2022-05-10 07:32:50||912.1||911.9||912.2||911.9|0
1652167980000|2022-05-10 07:33:00|912.3|911.8|910.6|910.2|912.3|912.1|910.6|910.2|38554
1652167990000|2022-05-10 07:33:10|910.5|910.3|909.9|909.5|910.6|910.3|909.8|909.4|1895
1652168000000|2022-05-10 07:33:20|909.8|909.6|909.7|909.3|910|909.6|909.6|909.1|1409
1652168010000|2022-05-10 07:33:30|909.8|909.4|910.1|909.8|910.1|909.8|909.4|909.1|2653
1652168020000|2022-05-10 07:33:40|910|909.7|910.7|910.3|910.8|910.4|910|909.7|1438
1652168030000|2022-05-10 07:33:50|910.8|910.4|912|911.6|912.3|911.8|910.6|910.3|6413
1652168040000|2022-05-10 07:34:00|912.1|911.7|911.2|910.8|912.1|911.7|911.2|910.8|0
1652168050000|2022-05-10 07:34:10|911.1|910.7|911.1|910.7|911.3|910.9|910.8|910.4|20
1652168060000|2022-05-10 07:34:20|911.2|910.8|910.3|910|911.4|911|910.3|910|480
1652168070000|2022-05-10 07:34:30|910.4|909.9|910.1|909.7|910.4|909.9|909.4|909|7832
1652168080000|2022-05-10 07:34:40|910.2|909.8|910|909.5|910.2|909.9|910|909.5|223
1652168090000|2022-05-10 07:34:50|910.1|909.6|910.1|909.8|910.2|909.9|909.9|909.5|100
1652168100000|2022-05-10 07:35:00|910.2|909.9|910.1|909.8|910.7|910.3|909.8|909.4|1309
1652168110000|2022-05-10 07:35:10|910|909.9|910.5|910.1|910.8|910.5|910|909.9|1560
1652168120000|2022-05-10 07:35:20|910.6|910.2|910.4|910|910.9|910.5|910.4|910|1070
1652168130000|2022-05-10 07:35:30|910.5|910.1|911.3|911|911.6|911.2|910.5|910.1|7234
1652168140000|2022-05-10 07:35:40|911.4|911.1|911.3|911|911.5|911.2|911.1|910.7|4161
1652168150000|2022-05-10 07:35:50|911.4|911.1|911.5|911.1|911.9|911.5|911|910.8|7901
1652168160000|2022-05-10 07:36:00|911.4|911|911.9|911.5|911.9|911.5|911.4|911|0
1652168170000|2022-05-10 07:36:10|912|911.6|912.8|912.4|912.8|912.6|911.4|911.2|3802
1652168180000|2022-05-10 07:36:20|912.7|912.3|912.7|912.2|913.3|913|912.3|911.9|19564
1652168190000|2022-05-10 07:36:30|912.8|912.3|913.2|912.9|913.3|913|912.8|912.3|660
1652168200000|2022-05-10 07:36:40|913.3|913|913.1|912.8|913.5|913.2|912.8|912.6|7222
1652168210000|2022-05-10 07:36:50|913|912.7|913.2|912.8|913.5|913.2|913|912.7|3463
1652168220000|2022-05-10 07:37:00|913.4|912.9|913.6|913.4|913.8|913.6|913.2|912.8|2246
1652168230000|2022-05-10 07:37:10|913.5|913.2|913.5|913.1|913.6|913.2|913.1|912.7|7972
1652168240000|2022-05-10 07:37:20|913.6|913.2|913|912.6|913.6|913.2|912.6|912.5|930
1652168250000|2022-05-10 07:37:30|913.1|912.7|912.8|912.5|913.1|912.8|912.8|912.4|0
1652168260000|2022-05-10 07:37:40|912.9|912.6|913.2|912.8|913.2|912.8|912.9|912.6|0
1652168270000|2022-05-10 07:37:50|913.1|912.7|913.2|912.8|913.3|912.9|912.8|912.6|3444
1652168280000|2022-05-10 07:38:00|913.3|912.9|914.1|913.7|914.4|914.1|913.1|912.8|7666
1652168290000|2022-05-10 07:38:10|914.2|913.8|914.6|914.2|914.7|914.4|914|913.7|2723
1652168300000|2022-05-10 07:38:20|914.7|914.3|914.3|913.9|914.8|914.5|914.1|913.8|67
1652168310000|2022-05-10 07:38:30|914.2|913.8|914.6|914.3|914.7|914.3|914.1|913.8|0
1652168320000|2022-05-10 07:38:40|914.5|914.2|914.8|914.5|914.9|914.5|914.3|914|593
1652168330000|2022-05-10 07:38:50|914.7|914.4|915|914.5|915|914.9|914.6|914.2|2514
1652168340000|2022-05-10 07:39:00|915.1|914.6|915|914.8|915.7|915.3|914.8|914.4|27778
1652168350000|2022-05-10 07:39:10|915.1|914.9|915|914.9|915.1|914.9|914.9|914.7|18795
1652168360000|2022-05-10 07:39:20|914.9|914.8|914.8|914.5|915|914.9|914.7|914.5|7119
1652168370000|2022-05-10 07:39:30|914.7|914.6|914.6|914.2|915.4|915|914.6|914.2|12649
1652168380000|2022-05-10 07:39:40|914.7|914.3|914.9|914.6|914.9|914.7|914.3|914|651
1652168390000|2022-05-10 07:39:50|915|914.7|914.9|914.5|915|914.7|914.8|914.5|1701
1652168400000|2022-05-10 07:40:00|915|914.6|915|914.8|915|914.9|914.8|914.6|2198
1652168410000|2022-05-10 07:40:10|915.2|914.9|915|914.7|915.2|914.9|914.8|914.6|6157
1652168420000|2022-05-10 07:40:20|914.9|914.8|915|914.9|915.1|914.9|914.9|914.7|5492
1652168430000|2022-05-10 07:40:30|915.1|915|916.4|916.1|916.4|916.1|915.1|914.9|17203
1652168440000|2022-05-10 07:40:40|916.5|916.2|916.5|916.2|916.5|916.3|916.4|916.1|699
1652168450000|2022-05-10 07:40:50|916.4|916.1|916.2|915.8|916.4|916.1|915.7|915.4|2899
1652168460000|2022-05-10 07:41:00|916.1|915.9|915.8|915.5|916.1|915.9|915.7|915.5|0
1652168470000|2022-05-10 07:41:10|915.9|915.4|915.5|915.1|915.9|915.5|915.4|915.1|6157
1652168480000|2022-05-10 07:41:20|915.4|915|915.3|915|915.6|915.1|915.2|914.9|0
1652168490000|2022-05-10 07:41:30|915.4|915.1|915.6|915.3|915.8|915.4|915.4|915|244
1652168500000|2022-05-10 07:41:40|915.5|915.2|916|915.6|916|915.6|915.5|915.1|551
1652168510000|2022-05-10 07:41:50|915.9|915.7|915.7|915.4|916.2|916|915.7|915.4|1242
1652168520000|2022-05-10 07:42:00|915.8|915.5|915.8|915.6|915.9|915.6|915.7|915.3|117
1652168530000|2022-05-10 07:42:10|915.7|915.5|915.2|914.8|915.7|915.5|915.1|914.8|4749
1652168540000|2022-05-10 07:42:20|915.1|914.7|915.4|915.1|915.4|915.1|915.1|914.6|1712
1652168550000|2022-05-10 07:42:30|915.5|915.2|915.9|915.6|915.9|915.6|915.5|915.2|200
1652168560000|2022-05-10 07:42:40|915.8|915.5|915.4|915.1|916|915.6|915.4|915.1|325
1652168570000|2022-05-10 07:42:50|915.5|915|915|914.6|915.5|915|914.8|914.5|517
1652168580000|2022-05-10 07:43:00|914.9|914.7|915.2|914.8|915.3|914.9|914.4|914.2|6878
1652168590000|2022-05-10 07:43:10|915.1|914.9|915.2|914.9|915.7|915.5|915|914.6|6470
1652168600000|2022-05-10 07:43:20|915.3|914.8|914.9|914.5|915.3|915|914.9|914.5|800
1652168610000|2022-05-10 07:43:30|915|914.6|915.5|915.2|915.5|915.3|915|914.6|552
1652168620000|2022-05-10 07:43:40|915.6|915.1|915.3|915|915.8|915.5|915.2|914.8|1798
1652168630000|2022-05-10 07:43:50|915.2|914.9|915.6|915.3|915.6|915.3|915.2|914.8|300
1652168640000|2022-05-10 07:44:00|915.7|915.4|916.5|916.2|916.5|916.2|915.7|915.3|4516
1652168650000|2022-05-10 07:44:10|916.6|916.3|916.9|916.6|917|916.7|916.6|916.2|764
1652168660000|2022-05-10 07:44:20|916.8|916.4|916.8|916.5|917.5|917.3|916.4|916.1|3052
1652168670000|2022-05-10 07:44:30|916.9|916.6|916.6|916.2|917.1|916.7|916.5|916.1|1909
1652168680000|2022-05-10 07:44:40|916.5|916.3|916.5|916.2|916.7|916.4|916.4|916.1|5035
1652168690000|2022-05-10 07:44:50|916.4|916.1|916.3|916|916.5|916.2|916.2|916|800
1652168700000|2022-05-10 07:45:00|916.2|915.9|917|916.6|917.1|916.7|915.9|915.7|9103
1652168710000|2022-05-10 07:45:10|916.9|916.5|916.2|915.8|916.9|916.5|916.2|915.8|557
1652168720000|2022-05-10 07:45:20|916.3|915.9|916|915.6|916.3|915.9|915.8|915.5|220
1652168730000|2022-05-10 07:45:30|916.1|915.7|916.2|915.9|916.4|916|916.1|915.7|0
1652168740000|2022-05-10 07:45:40|916.3|916|916.6|916.3|916.6|916.3|916.3|916|0
1652168750000|2022-05-10 07:45:50|916.5|916.2|916.5|916.3|916.7|916.4|916.5|916.2|0
1652168760000|2022-05-10 07:46:00|916.6|916.4|916.4|916|916.8|916.4|916.4|916|1253
1652168770000|2022-05-10 07:46:10|916.5|916.1|916.4|916|916.6|916.3|916.3|915.9|0
1652168780000|2022-05-10 07:46:20|916.5|916.1|915.4|915|916.5|916.1|915.3|914.9|1775
1652168790000|2022-05-10 07:46:30|915.5|915.1|915.5|915.1|915.7|915.4|915.4|915|221
1652168800000|2022-05-10 07:46:40|915.4|915.2|915.6|915.3|915.8|915.5|915.2|914.9|289
1652168810000|2022-05-10 07:46:50|915.7|915.2|915.5|915.2|915.9|915.6|915.4|915|0
1652168820000|2022-05-10 07:47:00|915.4|915.1|916.1|915.8|916.1|915.8|915.4|915.1|4191
1652168830000|2022-05-10 07:47:10|916.2|915.9|916.3|915.9|916.6|916.3|916.2|915.8|718
1652168840000|2022-05-10 07:47:20|916.2|915.8|916.8|916.5|916.8|916.5|916.1|915.8|0
1652168850000|2022-05-10 07:47:30|916.7|916.4|916|915.6|916.7|916.4|915.9|915.5|786
1652168860000|2022-05-10 07:47:40|915.9|915.5|915.5|915.1|916|915.7|915.4|915.1|316
1652168870000|2022-05-10 07:47:50|915.4|915|915|914.7|915.5|915.1|914.9|914.6|739
1652168880000|2022-05-10 07:48:00|914.9|914.6|915.6|915.2|915.7|915.3|914.9|914.5|840
1652168890000|2022-05-10 07:48:10|915.5|915|915.3|914.9|915.5|915.1|914.9|914.5|4991
1652168900000|2022-05-10 07:48:20|915.2|914.8|915.7|915.3|915.8|915.4|915.1|914.7|0
1652168910000|2022-05-10 07:48:30|915.6|915.2|915.6|915.3|915.7|915.3|915.4|915|0
1652168920000|2022-05-10 07:48:40|915.5|915.2|915.9|915.5|916.1|915.8|915.5|915.1|0
1652168930000|2022-05-10 07:48:50|915.8|915.4|915.8|915.5|916|915.7|915.7|915.3|1
1652168940000|2022-05-10 07:49:00|915.9|915.6|915.3|914.9|915.9|915.6|915.2|914.8|1446
1652168950000|2022-05-10 07:49:10|915.4|915|915.1|914.7|915.6|915.2|915.1|914.7|340
1652168960000|2022-05-10 07:49:20|915.2|914.8|914.8|914.5|915.5|915.1|914.8|914.4|0
1652168970000|2022-05-10 07:49:30|914.7|914.3|914.5|914.2|914.8|914.4|914.3|913.9|0
1652168980000|2022-05-10 07:49:40|914.4|914.1|914.5|914.2|914.6|914.2|914.3|913.9|90
1652168990000|2022-05-10 07:49:50|914.6|914.3|915.3|914.9|915.7|915.4|914.6|914.3|4019
1652169000000|2022-05-10 07:50:00|915.2|915|915.9|915.6|916.2|915.8|915.2|914.8|816
1652169010000|2022-05-10 07:50:10|915.8|915.7|915.6|915.4|915.9|915.7|915.5|915.1|1859
1652169020000|2022-05-10 07:50:20|915.5|915.2|915.7|915.3|915.9|915.5|915.5|915.1|139
1652169030000|2022-05-10 07:50:30|915.8|915.4|915.1|914.9|916|915.6|915|914.9|11505
1652169040000|2022-05-10 07:50:40|915.2|915|915.2|914.9|915.7|915.3|915.1|914.9|3283
1652169050000|2022-05-10 07:50:50|915.1|915|915.4|915|915.7|915.3|915.1|915|0
1652169060000|2022-05-10 07:51:00|915.5|915.1|915.9|915.5|916|915.6|915.4|915.1|600
1652169070000|2022-05-10 07:51:10|916|915.6|915.4|915.3|916.1|915.7|915.4|915.1|438
1652169080000|2022-05-10 07:51:20|915.5|915.1|915.6|915.2|915.6|915.3|915.3|915|226
1652169090000|2022-05-10 07:51:30|915.7|915.3|915.6|915.4|916|915.6|915.6|915.2|1000
1652169100000|2022-05-10 07:51:40|915.7|915.3|916.5|916.1|916.5|916.2|915.6|915.2|0
1652169110000|2022-05-10 07:51:50|916.4|916|916.7|916.3|916.8|916.5|915.9|915.6|1775
1652169120000|2022-05-10 07:52:00|916.8|916.4|916.4|916|916.8|916.4|916.2|915.9|572
1652169130000|2022-05-10 07:52:10|916.5|916.1|916.4|916.1|916.9|916.5|916.4|916.1|4087
1652169140000|2022-05-10 07:52:20|916.3|916|916.4|916.1|916.6|916.2|916.2|915.9|595
1652169150000|2022-05-10 07:52:30|916.5|916|916.4|916|916.5|916.3|916.1|915.8|756
1652169160000|2022-05-10 07:52:40|916.3|915.9|917|916.6|917|916.8|916.2|915.9|3505
1652169170000|2022-05-10 07:52:50|916.9|916.5|916.6|916.2|916.9|916.6|916.5|916.1|0
1652169180000|2022-05-10 07:53:00|916.5|916.1|915.7|915.3|916.5|916.1|915.3|914.9|400
1652169190000|2022-05-10 07:53:10|915.6|915.4|916.3|915.9|916.4|916.1|915.6|915.4|5509
1652169200000|2022-05-10 07:53:20|916.2|916|915.8|915.6|916.4|916.1|915.8|915.5|362
1652169210000|2022-05-10 07:53:30|915.6|915.5|916.1|915.7|916.3|916|915.3|915.2|11776
1652169220000|2022-05-10 07:53:40|916|915.6|915.6|915.3|916|915.6|915.5|915.3|861
1652169230000|2022-05-10 07:53:50|915.5|915.2|915.1|914.8|915.7|915.3|914.8|914.5|2160
1652169240000|2022-05-10 07:54:00|915.2|914.9|914.8|914.5|915.2|914.9|914.5|914.2|788
1652169250000|2022-05-10 07:54:10|914.9|914.4|914.6|914.4|914.9|914.4|914.4|914.2|0
1652169260000|2022-05-10 07:54:20|914.7|914.5|915.3|914.9|915.3|914.9|914.7|914.3|241
1652169270000|2022-05-10 07:54:30|915.4|915|914.8|914.5|915.5|915.1|914.6|914.5|618
1652169280000|2022-05-10 07:54:40|914.9|914.6|914.5|914.2|914.9|914.6|914.5|914.2|8840
1652169290000|2022-05-10 07:54:50|914.4|914.1|914.3|913.9|914.6|914.1|914.1|913.7|2207
1652169300000|2022-05-10 07:55:00|914.2|914|913.5|913.1|914.2|914.1|913.5|913.1|4374
1652169310000|2022-05-10 07:55:10|913.6|913.2|913.4|913.2|913.6|913.4|913.2|912.8|0
1652169320000|2022-05-10 07:55:20|913.5|913.1|913.9|913.6|914|913.7|913.5|913|5476
1652169330000|2022-05-10 07:55:30|914|913.7|914.2|913.8|914.4|914|914|913.6|216
1652169340000|2022-05-10 07:55:40|914.3|913.9|914.9|914.7|914.9|914.8|914.3|913.9|19041
1652169350000|2022-05-10 07:55:50|915|914.8|915.6|915.3|915.9|915.5|915|914.8|1830
1652169360000|2022-05-10 07:56:00|915.5|915.2|916.1|915.7|916.5|916|915.3|915|17854
1652169370000|2022-05-10 07:56:10|916|915.6|916|915.6|916.4|916.1|915.7|915.4|2928
1652169380000|2022-05-10 07:56:20|916.1|915.7|915.8|915.5|916.1|915.7|915.4|915|656
1652169390000|2022-05-10 07:56:30|915.7|915.4|915.5|915.1|915.7|915.4|915.4|915|1968
1652169400000|2022-05-10 07:56:40|915.4|915.2|915.6|915.2|915.7|915.3|915.4|915|0
1652169410000|2022-05-10 07:56:50|915.5|915.1|915.3|914.9|915.6|915.2|915|914.7|2594
1652169420000|2022-05-10 07:57:00|915.2|914.8|915|914.7|915.3|915|914.9|914.6|56
1652169430000|2022-05-10 07:57:10|914.9|914.6|914.8|914.4|914.9|914.7|914.5|914.1|4012
1652169440000|2022-05-10 07:57:20|914.9|914.5|914.9|914.6|915.1|914.7|914.8|914.4|257
1652169450000|2022-05-10 07:57:30|915.1|914.7|915.1|914.8|915.3|915|914.8|914.4|923
1652169460000|2022-05-10 07:57:40|915|914.7|915.1|914.9|915.3|915|914.9|914.5|0
1652169470000|2022-05-10 07:57:50|915.2|914.8|914.3|914|915.3|914.9|914.3|914|7736
1652169480000|2022-05-10 07:58:00|914.4|914.1|915|914.7|915|914.7|914.3|914.1|573
1652169490000|2022-05-10 07:58:10|915.1|914.8|915.7|915.3|915.8|915.4|915|914.6|560
1652169500000|2022-05-10 07:58:20|915.8|915.4|915.9|915.6|915.9|915.6|915.5|915.1|0
1652169510000|2022-05-10 07:58:30||915.7||915.6||915.7||915.5|0
1652169520000|2022-05-10 07:58:40|916|915.7|915.7|915.3|916.2|915.8|915.6|915.3|560
1652169530000|2022-05-10 07:58:50|915.6|915.4|915|914.7|915.7|915.4|915|914.7|2076
1652169540000|2022-05-10 07:59:00|915.1|914.6|915.2|914.9|915.3|915|914.9|914.6|3290
1652169550000|2022-05-10 07:59:10|915.3|915|915.2|914.8|915.3|915|915.1|914.7|0
1652169560000|2022-05-10 07:59:20|915.3|914.9|915.2|914.8|915.3|915|915|914.6|594
1652169570000|2022-05-10 07:59:30|915.1|914.7|914.5|914.3|915.2|914.8|914.5|914.2|1747
1652169580000|2022-05-10 07:59:40|914.4|914.2|913.8|913.5|914.4|914.2|913.7|913.4|2452
1652169590000|2022-05-10 07:59:50|913.7|913.4|912.4|912.2|913.7|913.4|912.4|912.2|11319
1652169600000|2022-05-10 08:00:00|912.5|912.3|912.8|912.5|912.8|912.6|912.5|912.2|2546
1652169610000|2022-05-10 08:00:10|912.9|912.4|912.7|912.3|913.4|913.2|912.7|912.3|14929
1652169620000|2022-05-10 08:00:20|912.8|912.4|912.6|912.3|912.8|912.5|912.5|912.2|585
1652169630000|2022-05-10 08:00:30|912.5|912.2|911.9|911.6|912.7|912.3|911.9|911.6|293
1652169640000|2022-05-10 08:00:40|911.8|911.5|911.6|911.3|912|911.7|911.6|911.2|362
1652169650000|2022-05-10 08:00:50|911.7|911.4|911.9|911.5|912|911.7|911.6|911.2|250
1652169660000|2022-05-10 08:01:00|911.8|911.4|911.7|911.3|912|911.7|911.6|911.2|4074
1652169670000|2022-05-10 08:01:10|911.8|911.2|912.5|912|912.7|912.3|911.6|911.2|5677
1652169680000|2022-05-10 08:01:20|912.4|912.1|913|912.6|913|912.7|912.4|912|341
1652169690000|2022-05-10 08:01:30|912.9|912.5|912.7|912.4|913|912.5|912.5|912.1|242
1652169700000|2022-05-10 08:01:40|912.8|912.5|913.6|913.2|913.7|913.3|912.8|912.5|697
1652169710000|2022-05-10 08:01:50|913.7|913.3|914|913.6|914.2|913.9|913.7|913.3|1899
1652169720000|2022-05-10 08:02:00|913.9|913.7|913|912.6|913.9|913.7|912.8|912.5|1133
1652169730000|2022-05-10 08:02:10|913.1|912.7|913.1|912.7|913.2|912.9|912.9|912.5|223
1652169740000|2022-05-10 08:02:20|913|912.6|913.3|912.9|913.5|913.1|912.9|912.6|513
1652169750000|2022-05-10 08:02:30|913.2|912.8|912.6|912.2|913.3|912.9|912.5|912.1|420
1652169760000|2022-05-10 08:02:40|912.5|912.1|912.6|912.3|912.8|912.4|912.5|912.1|0
1652169770000|2022-05-10 08:02:50|912.5|912.2|912.1|911.7|912.6|912.2|911.7|911.3|1863
1652169780000|2022-05-10 08:03:00|912.2|911.8|911.8|911.6|912.3|911.9|911.8|911.5|1511
1652169790000|2022-05-10 08:03:10|911.9|911.7|913.1|912.9|913.1|912.9|911.9|911.7|2214
1652169800000|2022-05-10 08:03:20|913.2|913|913.6|913.2|913.7|913.3|913.1|912.9|5670
1652169810000|2022-05-10 08:03:30|913.5|913.1|913.5|913|913.7|913.4|913.1|912.7|4773
1652169820000|2022-05-10 08:03:40|913.4|912.9|913.3|913|913.6|913.2|913.2|912.8|1425
1652169830000|2022-05-10 08:03:50|913.2|912.9|913.9|913.5|914|913.6|913.2|912.8|2730
1652169840000|2022-05-10 08:04:00|913.8|913.4|913.9|913.5|914.3|913.9|913.8|913.4|274
1652169850000|2022-05-10 08:04:10|913.8|913.4|913.8|913.4|914|913.6|913.6|913.2|0
1652169860000|2022-05-10 08:04:20|913.9|913.5|913.9|913.5|914.1|913.7|913.7|913.3|220
1652169870000|2022-05-10 08:04:30|914|913.6|914.4|914|914.4|914|914|913.6|161
1652169880000|2022-05-10 08:04:40|914.5|914.1|914.3|914.1|914.7|914.4|914.2|913.8|699
1652169890000|2022-05-10 08:04:50|914.4|914.2|915.1|914.8|915.4|915|914.4|914.2|4000
1652169900000|2022-05-10 08:05:00|915|914.7|915.2|914.8|915.3|915|914.8|914.4|247
1652169910000|2022-05-10 08:05:10|915.1|914.7|915.1|914.7|915.1|914.7|914.7|914.4|0
1652169920000|2022-05-10 08:05:20|915|914.6|915.6|915.2|915.6|915.3|914.7|914.4|2158
1652169930000|2022-05-10 08:05:30|915.5|915.3|915.8|915.4|915.9|915.5|915.5|915.1|304
1652169940000|2022-05-10 08:05:40|915.7|915.3|915.7|915.4|916|915.6|915.6|915.3|0
1652169950000|2022-05-10 08:05:50|915.6|915.2|915.2|914.9|915.6|915.2|915.2|914.9|547
1652169960000|2022-05-10 08:06:00|915.1|914.8|915|914.6|915.2|914.9|914.8|914.6|1751
1652169970000|2022-05-10 08:06:10|914.9|914.7|915.1|914.7|915.2|914.8|914.8|914.6|0
1652169980000|2022-05-10 08:06:20|915|914.6|915|914.6|915.2|914.8|915|914.6|0
1652169990000|2022-05-10 08:06:30|915.1|915|915.7|915.3|915.7|915.4|915|914.6|10000
1652170000000|2022-05-10 08:06:40|915.6|915.2|915.8|915.5|916.3|916|915.2|914.8|16511
1652170010000|2022-05-10 08:06:50|915.7|915.4|915.3|915|915.7|915.4|915.3|914.9|1310
1652170020000|2022-05-10 08:07:00|915.4|914.9|915.7|915.4|915.8|915.4|915.4|914.9|0
1652170030000|2022-05-10 08:07:10|915.8|915.3|915.8|915.4|915.9|915.6|915.6|915.2|4261
1652170040000|2022-05-10 08:07:20|915.9|915.5|915.8|915.5|915.9|915.7|915.6|915.3|6470
1652170050000|2022-05-10 08:07:30|915.7|915.4|916|915.6|916.1|915.8|915.7|915.4|2074
1652170060000|2022-05-10 08:07:40|916.1|915.7|916.2|915.8|916.3|915.9|915.9|915.5|3703
1652170070000|2022-05-10 08:07:50|916.3|915.9|916.3|915.9|916.4|916.1|916.1|915.7|933
1652170080000|2022-05-10 08:08:00|916.4|916|916.4|916.1|916.4|916.2|916.4|916|0
1652170090000|2022-05-10 08:08:10|916.5|916.2|916.5|916.2|917.3|917|916.5|916.2|7761
1652170100000|2022-05-10 08:08:20|916.6|916.3|916.7|916.4|916.9|916.5|916.6|916.2|0
1652170110000|2022-05-10 08:08:30|916.6|916.3|916.7|916.4|916.7|916.4|916.4|916.1|220
1652170120000|2022-05-10 08:08:40|916.8|916.3|917.2|916.8|917.3|916.9|916.8|916.3|648
1652170130000|2022-05-10 08:08:50|917.1|916.7|916.7|916.4|917.1|916.7|916.6|916.3|0
1652170140000|2022-05-10 08:09:00|916.6|916.3|916.9|916.5|916.9|916.5|916.5|916.1|0
1652170150000|2022-05-10 08:09:10|916.8|916.4|916.7|916.3|916.8|916.4|916.2|916|1560
1652170160000|2022-05-10 08:09:20|916.8|916.4|916.8|916.4|917|916.6|916.7|916.3|268
1652170170000|2022-05-10 08:09:30|916.9|916.5|916.9|916.7|917.1|916.8|916.8|916.5|1611
1652170180000|2022-05-10 08:09:40|916.8|916.6|917|916.7|917.1|916.7|916.4|916.1|6352
1652170190000|2022-05-10 08:09:50|916.9|916.6|916.7|916.4|916.9|916.6|916.3|915.9|4232
1652170200000|2022-05-10 08:10:00|916.6|916.3|916.5|916.2|916.6|916.3|915.9|915.6|2066
1652170210000|2022-05-10 08:10:10|916.4|916.1|916.7|916.4|916.8|916.5|916.4|916.1|0
1652170220000|2022-05-10 08:10:20|916.8|916.3|916.8|916.4|916.8|916.4|916.7|916.3|0
1652170230000|2022-05-10 08:10:30|916.9|916.5|916.5|916.2|917|916.6|916.4|916.2|1104
1652170240000|2022-05-10 08:10:40|916.6|916.3|916.5|916.2|916.6|916.5|916.4|916.2|531
1652170250000|2022-05-10 08:10:50|916.6|916.3|916.7|916.4|916.8|916.4|916.4|916.2|0
1652170260000|2022-05-10 08:11:00|916.8|916.5|917.1|916.7|917.2|916.8|916.8|916.5|367
1652170270000|2022-05-10 08:11:10|917|916.6|916.7|916.3|917.1|916.6|916.5|916.1|0
1652170280000|2022-05-10 08:11:20|916.8|916.4|917.1|916.8|917.2|916.8|916.7|916.3|3235
1652170290000|2022-05-10 08:11:30|917.2|916.9|917.3|916.9|917.4|917|917.2|916.9|0
1652170300000|2022-05-10 08:11:40|917.4|917|917.2|916.9|917.4|917.2|917.1|916.9|1790
1652170310000|2022-05-10 08:11:50|917.1|916.8|916.9|916.6|917.1|916.8|916.9|916.5|0
1652170320000|2022-05-10 08:12:00|916.8|916.5|917|916.6|917|916.7|916.8|916.4|0
1652170330000|2022-05-10 08:12:10|917.1|916.7|917.1|916.8|917.1|916.8|917.1|916.7|0
1652170340000|2022-05-10 08:12:20|917.2|916.9|917.1|916.9|917.6|917.2|917.1|916.8|3944
1652170350000|2022-05-10 08:12:30|917.2|917|917.5|917.2|917.8|917.5|917.2|916.9|500
1652170360000|2022-05-10 08:12:40|917.6|917.1|916.8|916.5|917.6|917.1|916.8|916.4|3556
1652170370000|2022-05-10 08:12:50|916.7|916.4|916.6|916.3|916.9|916.5|916.5|916.2|0
1652170380000|2022-05-10 08:13:00|916.7|916.4|916.8|916.5|916.9|916.6|916.5|916.2|836
1652170390000|2022-05-10 08:13:10|916.9|916.6|917|916.6|917.1|916.8|916.9|916.5|4263
1652170400000|2022-05-10 08:13:20|916.9|916.7|917|916.6|917.1|916.7|916.9|916.6|0
1652170410000|2022-05-10 08:13:30|916.9|916.5|916.4|916.1|916.9|916.6|916.4|916.1|3000
1652170420000|2022-05-10 08:13:40|916.5|916.2|916|915.7|916.6|916.2|916|915.7|0
1652170430000|2022-05-10 08:13:50|916.1|915.6|916.2|915.9|916.2|916|915.8|915.4|666
1652170440000|2022-05-10 08:14:00|916.3|916|916.5|916.2|916.6|916.4|916.3|915.8|8118
1652170450000|2022-05-10 08:14:10|916.4|916.1|916.3|916|916.4|916.1|916.1|915.7|1429
1652170460000|2022-05-10 08:14:20|916.4|915.9|916.1|915.7|916.5|916.1|916.1|915.7|1000
1652170470000|2022-05-10 08:14:30|916|915.6|915.8|915.4|916|915.6|915.5|915.1|0
1652170480000|2022-05-10 08:14:40|915.7|915.3|915.2|914.8|915.7|915.3|915.1|914.7|18
1652170490000|2022-05-10 08:14:50|915.1|915|915.3|915.1|915.4|915.1|915|914.6|894
1652170500000|2022-05-10 08:15:00|915.4|915|915.3|915.1|915.7|915.5|915|914.9|24841
1652170510000|2022-05-10 08:15:10|915.4|915|915.7|915.4|915.7|915.5|915.4|915|1124
1652170520000|2022-05-10 08:15:20|915.6|915.5|915.7|915.4|915.7|915.5|915.5|915.2|0
1652170530000|2022-05-10 08:15:30|915.6|915.3|915.7|915.5|915.7|915.5|915.4|915.2|1680
1652170540000|2022-05-10 08:15:40|915.8|915.6|916.1|915.8|916.2|915.8|915.8|915.5|837
1652170550000|2022-05-10 08:15:50|916|915.9|916.1|915.8|916.3|915.9|916|915.8|69
1652170560000|2022-05-10 08:16:00|916.2|915.9|916.1|915.8|916.4|916|916.1|915.8|0
1652170570000|2022-05-10 08:16:10|916.2|915.9|916.7|916.3|916.7|916.4|916.2|915.9|547
1652170580000|2022-05-10 08:16:20|916.6|916.4|916.7|916.5|916.7|916.5|916.6|916.3|0
1652170590000|2022-05-10 08:16:30|916.6|916.4|916.6|916.3|916.6|916.4|916.5|916.3|88
1652170600000|2022-05-10 08:16:40|916.7|916.4|916.6|916.3|916.8|916.5|916.5|916.3|0
1652170610000|2022-05-10 08:16:50|916.7|916.4|916.5|916.3|916.8|916.4|916.5|916.3|0
1652170620000|2022-05-10 08:17:00|916.4|916.4|916.8|916.4|916.8|916.4|916.4|916.4|0
1652170630000|2022-05-10 08:17:10|916.7|916.3|916.6|916.3|916.7|916.4|916.4|916|329
1652170640000|2022-05-10 08:17:20|916.7|916.4|916.6|916.2|917.3|916.9|916.5|916.2|630
1652170650000|2022-05-10 08:17:30|916.5|916.3|916.5|916.2|916.7|916.3|916.4|916.2|0
1652170660000|2022-05-10 08:17:40|916.4|916.1|916.5|916.2|916.5|916.2|916.2|915.9|1421
1652170670000|2022-05-10 08:17:50|916.6|916.3|916.6|916.3|916.8|916.5|916.5|916.3|605
1652170680000|2022-05-10 08:18:00|916.7|916.4|917.2|916.8|917.2|916.8|916.7|916.4|843
1652170690000|2022-05-10 08:18:10|917.1|916.7|917|916.7|917.2|916.9|916.9|916.6|568
1652170700000|2022-05-10 08:18:20|916.9|916.6|917.2|916.9|917.2|917|916.8|916.6|0
1652170710000|2022-05-10 08:18:30|917.1|916.7|917.1|916.8|917.2|916.8|916.9|916.6|272
1652170720000|2022-05-10 08:18:40|917.2|916.9|917.3|917|917.4|917|917.2|916.9|595
1652170730000|2022-05-10 08:18:50|917.2|916.9|916.6|916.3|917.3|917|916.6|916.3|1955
1652170740000|2022-05-10 08:19:00|916.5|916.2|916.8|916.4|916.8|916.5|916.3|916.1|384
1652170750000|2022-05-10 08:19:10|916.7|916.5|916.5|916.2|916.8|916.5|916.5|916.2|52
1652170760000|2022-05-10 08:19:20|916.6|916.3|916.8|916.5|916.9|916.6|916.6|916.2|0
1652170770000|2022-05-10 08:19:30|916.9|916.6|917|916.6|917.1|916.7|916.8|916.5|595
1652170780000|2022-05-10 08:19:40|917.1|916.7|917|916.7|917.2|916.8|916.9|916.7|0
1652170790000|2022-05-10 08:19:50|917.1|916.8|917|916.8|917.2|916.9|916.7|916.4|546
1652170800000|2022-05-10 08:20:00|917.1|916.9|917.2|917|917.3|917|917|916.6|1844
1652170810000|2022-05-10 08:20:10|917.3|917.1|917.4|917.1|917.8|917.6|917.2|916.9|681
1652170820000|2022-05-10 08:20:20|917.5|917.2|917.8|917.5|917.8|917.6|917.5|917.2|3289
1652170830000|2022-05-10 08:20:30|917.7|917.6|917.6|917.3|917.7|917.6|917.4|917.1|3320
1652170840000|2022-05-10 08:20:40|917.7|917.4|917.7|917.5|917.8|917.5|917.7|917.4|0
1652170850000|2022-05-10 08:20:50|917.8|917.6|917.9|917.6|918.1|917.9|917.8|917.5|18351
1652170860000|2022-05-10 08:21:00|918|917.7|917.7|917.5|918|917.7|917.7|917.5|895
1652170870000|2022-05-10 08:21:10|917.8|917.6|917.5|917.2|917.9|917.7|917.3|917.1|1052
1652170880000|2022-05-10 08:21:20|917.6|917.1|917|916.7|917.6|917.1|916.9|916.6|0
1652170890000|2022-05-10 08:21:30|917.1|916.8|916.7|916.3|917.1|916.8|916.5|916.1|0
1652170900000|2022-05-10 08:21:40|916.8|916.4|916.7|916.4|916.9|916.6|916.6|916.3|0
1652170910000|2022-05-10 08:21:50|916.6|916.3|916.3|916|916.7|916.3|916.2|916|0
1652170920000|2022-05-10 08:22:00|916.2|915.9|915.8|915.5|916.2|915.9|915.6|915.2|1500
1652170930000|2022-05-10 08:22:10|915.7|915.4|916|915.6|916|915.6|915.6|915.4|722
1652170940000|2022-05-10 08:22:20|915.9|915.7|916.1|915.8|916.3|916|915.9|915.7|450
1652170950000|2022-05-10 08:22:30|916|915.7|916.6|916.2|916.6|916.2|916|915.6|0
1652170960000|2022-05-10 08:22:40|916.5|916.1|916.7|916.5|916.8|916.5|916.3|916.1|1502
1652170970000|2022-05-10 08:22:50|916.5|916.3|916.6|916.3|916.9|916.5|916.5|916.1|1454
1652170980000|2022-05-10 08:23:00|916.5|916.2|916.2|915.9|916.5|916.2|916.1|915.8|0
1652170990000|2022-05-10 08:23:10|916.1|915.8|915.9|915.7|916.1|915.8|915.9|915.7|0
1652171000000|2022-05-10 08:23:20|916|915.8|916.7|916.3|916.7|916.3|916|915.8|398
1652171010000|2022-05-10 08:23:30|916.6|916.2|916.4|916.2|916.8|916.5|916.4|916.1|2356
1652171020000|2022-05-10 08:23:40|916.5|916.1|916.7|916.4|916.7|916.4|916.2|916|8095
1652171030000|2022-05-10 08:23:50|916.8|916.5|917.3|917|917.4|917|916.8|916.5|220
1652171040000|2022-05-10 08:24:00|917.2|916.9|917.3|917|917.3|917.1|917.2|916.9|968
1652171050000|2022-05-10 08:24:10|917.2|916.9|917.3|917.1|917.3|917.1|916.6|916.5|5031
1652171060000|2022-05-10 08:24:20|917.4|917.2|917.4|917|917.9|917.5|917.4|917|0
1652171070000|2022-05-10 08:24:30|917.3|917.1|917.3|917|917.6|917.3|917.3|917|0
1652171080000|2022-05-10 08:24:40|917.2|916.9|917.3|917|917.3|917|917|916.8|3000
1652171090000|2022-05-10 08:24:50|917.2|916.9|916.8|916.5|917.3|917|916.7|916.5|4984
1652171100000|2022-05-10 08:25:00|916.7|916.4|916.6|916.4|916.7|916.5|916.4|916|335
1652171110000|2022-05-10 08:25:10|916.7|916.2|916.6|916.2|916.7|916.2|916.5|916.2|346
1652171120000|2022-05-10 08:25:20|916.7|916.3|916.5|916.2|916.7|916.4|916.5|916.2|0
1652171130000|2022-05-10 08:25:30|916.4|916.1|916.7|916.3|916.7|916.5|916.4|916|1415
1652171140000|2022-05-10 08:25:40|916.6|916.4|916.5|916.1|916.7|916.6|916.3|916|221
1652171150000|2022-05-10 08:25:50|916.4|916|916.6|916.2|916.7|916.3|916.1|915.8|2204
1652171160000|2022-05-10 08:26:00|916.5|916.1|916.4|916.1|916.9|916.7|916.3|916.1|5817
1652171170000|2022-05-10 08:26:10|916.5|916.2|916.5|916.2|916.6|916.3|916.3|916|1722
1652171180000|2022-05-10 08:26:20|916.4|916.3|916.4|916.1|916.8|916.5|916.4|916.1|7034
1652171190000|2022-05-10 08:26:30|916.3|916|916.3|916.1|916.6|916.3|916.2|916|3171
1652171200000|2022-05-10 08:26:40|916.4|916|916.4|916.1|916.4|916.1|916|915.8|1346
1652171210000|2022-05-10 08:26:50|916.5|916.2|916.2|915.8|916.5|916.3|915.8|915.6|1914
1652171220000|2022-05-10 08:27:00|916.1|915.7|916.2|915.8|916.4|916.2|915.9|915.7|185
1652171230000|2022-05-10 08:27:10|916.1|915.9|916.5|916.2|916.5|916.2|916.1|915.8|1350
1652171240000|2022-05-10 08:27:20|916.4|916.1|916.3|916|916.4|916.1|916.2|915.9|640
1652171250000|2022-05-10 08:27:30|916.2|915.9|916.3|916.1|916.4|916.1|916|915.8|6610
1652171260000|2022-05-10 08:27:40|916.4|916|916.5|916.3|916.5|916.3|916.2|916|0
1652171270000|2022-05-10 08:27:50|916.6|916.4|916.9|916.5|916.9|916.7|916.6|916.3|1494
1652171280000|2022-05-10 08:28:00|916.8|916.6|917.1|916.9|917.3|917|916.8|916.5|2806
1652171290000|2022-05-10 08:28:10|917|916.8|917.2|916.9|917.3|917|916.9|916.6|0
1652171300000|2022-05-10 08:28:20|917.1|917|917.5|917.2|917.5|917.3|917.1|916.8|3771
1652171310000|2022-05-10 08:28:30|917.6|917.3|917.4|917|917.6|917.3|917.3|917|0
1652171320000|2022-05-10 08:28:40|917.3|916.9|917.4|917.1|917.4|917.2|917|916.7|1297
1652171330000|2022-05-10 08:28:50|917.5|917.2|917.2|916.9|917.5|917.2|917|916.7|0
1652171340000|2022-05-10 08:29:00|917.1|916.8|916.9|916.6|917.1|916.8|916.9|916.6|0
1652171350000|2022-05-10 08:29:10|916.8|916.5|917.1|916.8|917.2|916.9|916.8|916.5|204
1652171360000|2022-05-10 08:29:20|917|916.7|917|916.7|917.1|916.8|916.9|916.5|1075
1652171370000|2022-05-10 08:29:30|917.1|916.8|917.2|917|917.2|917|916.9|916.6|2447
1652171380000|2022-05-10 08:29:40|917.3|916.9|917.8|917.5|917.8|917.6|917.3|916.9|12321
1652171390000|2022-05-10 08:29:50|917.7|917.6|917.5|917.2|917.7|917.7|917.4|917.2|0
1652171400000|2022-05-10 08:30:00|917.6|917.3|917.8|917.4|917.9|917.5|917.6|917.3|0
1652171410000|2022-05-10 08:30:10|917.9|917.5|918.7|918.5|919|918.7|917.9|917.5|10100
1652171420000|2022-05-10 08:30:20|918.8|918.6|919.2|919|919.4|919.1|918.7|918.6|566
1652171430000|2022-05-10 08:30:30|919.3|919.1|919.5|919.3|919.6|919.4|919.3|919.1|2500
1652171440000|2022-05-10 08:30:40|919.6|919.4|919.6|919.2|919.7|919.5|919.5|919.2|346
1652171450000|2022-05-10 08:30:50|919.5|919.3|919.5|919.1|919.6|919.3|919.2|918.9|2370
1652171460000|2022-05-10 08:31:00|919.4|919|919.3|919.1|919.4|919.1|919.1|918.9|0
1652171470000|2022-05-10 08:31:10|919.4|919.2|919.6|919.2|919.7|919.4|919.3|919.1|2243
1652171480000|2022-05-10 08:31:20|919.5|919.1|919.7|919.3|920|919.7|919.3|919.1|11618
1652171490000|2022-05-10 08:31:30|919.6|919.2|919.8|919.5|919.9|919.5|919.5|919.2|566
1652171500000|2022-05-10 08:31:40|919.7|919.4|920|919.7|920|919.8|919.6|919.4|200
1652171510000|2022-05-10 08:31:50|919.9|919.8|919.9|919.6|920|919.8|919.8|919.5|1
1652171520000|2022-05-10 08:32:00|919.8|919.5|919.8|919.4|919.8|919.6|919.6|919.3|544
1652171530000|2022-05-10 08:32:10|919.7|919.5|919.9|919.6|919.9|919.7|919.7|919.4|0
1652171540000|2022-05-10 08:32:20|919.8|919.5|920|919.8|920|919.8|919.6|919.4|1368
1652171550000|2022-05-10 08:32:30|920.1|919.7|920.3|920|920.6|920.2|920.1|919.7|5027
1652171560000|2022-05-10 08:32:40|920.2|919.9|920.4|920.1|920.5|920.2|920.2|919.8|1295
1652171570000|2022-05-10 08:32:50|920.3|920|920.5|920.2|920.5|920.2|920.1|919.9|100
1652171580000|2022-05-10 08:33:00|920.6|920.3|920.8|920.6|920.8|920.6|920.6|920.3|0
1652171590000|2022-05-10 08:33:10|920.7|920.5|920.7|920.4|920.7|920.6|920.6|920.3|324
1652171600000|2022-05-10 08:33:20|920.8|920.5|921.2|920.9|921.3|920.9|920.8|920.5|2106
1652171610000|2022-05-10 08:33:30|921.1|920.8|921.1|920.8|921.1|920.8|921|920.8|346
1652171620000|2022-05-10 08:33:40|921.2|920.7|921|920.7|921.2|920.7|920.7|920.4|2676
1652171630000|2022-05-10 08:33:50|920.9|920.6|920.7|920.4|920.9|920.6|920.5|920.3|878
1652171640000|2022-05-10 08:34:00|920.6|920.3|920.5|920.3|920.6|920.3|920.5|920.3|0
1652171650000|2022-05-10 08:34:10|920.4|920.1|920.1|919.8|920.4|920.1|920|919.8|52
1652171660000|2022-05-10 08:34:20|920|919.7|919.9|919.7|920|919.7|919.8|919.4|560
1652171670000|2022-05-10 08:34:30|920|919.8|920|919.8|920|919.8|920|919.7|3359
1652171680000|2022-05-10 08:34:40|920.1|919.9|920.3|920|920.4|920.1|920.1|919.8|1093
1652171690000|2022-05-10 08:34:50|920.4|919.9|920.3|920|920.4|920.1|920.2|919.9|1000
1652171700000|2022-05-10 08:35:00|920.2|919.9|920.3|919.9|920.4|920.1|920.1|919.7|1554
1652171710000|2022-05-10 08:35:10|920.2|919.8|920.3|919.9|920.4|920.1|920.1|919.7|0
1652171720000|2022-05-10 08:35:20|920.4|920|920.7|920.3|921|920.6|920.4|920|3470
1652171730000|2022-05-10 08:35:30|920.6|920.4|920.3|920|920.6|920.4|920.3|920|335
1652171740000|2022-05-10 08:35:40|920.2|919.9|920.4|920|920.5|920.1|920.2|919.9|351
1652171750000|2022-05-10 08:35:50|920.3|919.9|920.1|919.8|920.3|919.9|920|919.7|0
1652171760000|2022-05-10 08:36:00|920.2|919.9|920.2|919.9|920.4|920.1|920.2|919.9|137
1652171770000|2022-05-10 08:36:10|920.3|920|920.3|920|920.3|920|920.1|919.8|0
1652171780000|2022-05-10 08:36:20|920.4|919.9|920.7|920.3|920.7|920.4|920.3|919.9|171
1652171790000|2022-05-10 08:36:30|920.6|920.2|920.1|919.7|920.6|920.2|920.1|919.7|0
1652171800000|2022-05-10 08:36:40|920|919.6|919.9|919.6|920.1|919.7|919.9|919.5|0
1652171810000|2022-05-10 08:36:50|919.8|919.5|920|919.7|920|919.7|919.7|919.5|1343
1652171820000|2022-05-10 08:37:00||919.6||919.8||919.8||919.6|0
1652171830000|2022-05-10 08:37:10||919.7||919.7||919.8||919.7|0
1652171840000|2022-05-10 08:37:20||919.6||919.7||919.8||919.6|0
1652171850000|2022-05-10 08:37:30|919.9|919.6|920|919.8|920|919.8|919.8|919.5|0
1652171860000|2022-05-10 08:37:40|920.1|919.9|920.2|920|920.3|920|920.1|919.9|971
1652171870000|2022-05-10 08:37:50|920.3|920.1|920|919.7|920.3|920.1|919.9|919.7|3524
1652171880000|2022-05-10 08:38:00|920.1|919.8|919.9|919.6|920.1|919.8|919.8|919.5|440
1652171890000|2022-05-10 08:38:10|919.8|919.5|919.9|919.7|920|919.7|919.7|919.4|0
1652171900000|2022-05-10 08:38:20|920|919.6|920.2|919.9|920.3|920|920|919.6|0
1652171910000|2022-05-10 08:38:30|920.3|920|920.4|920|920.5|920.2|920.1|919.8|1820
1652171920000|2022-05-10 08:38:40|920.3|919.9|920.4|920|920.4|920|920|919.7|615
1652171930000|2022-05-10 08:38:50|920.3|919.9|920.3|920|920.5|920.1|920.1|919.8|4575
1652171940000|2022-05-10 08:39:00|920.2|919.8|920.4|920|920.4|920|919.9|919.7|2190
1652171950000|2022-05-10 08:39:10|920.3|920.1|920.4|920.1|920.4|920.2|920.1|919.8|0
1652171960000|2022-05-10 08:39:20|920.3|920.2|919.5|919.2|920.3|920.2|919.5|919.2|0
1652171970000|2022-05-10 08:39:30|919.6|919.3|919.9|919.6|919.9|919.7|919.5|919.2|0
1652171980000|2022-05-10 08:39:40|919.8|919.5|920.3|919.9|920.3|920|919.8|919.5|250
1652171990000|2022-05-10 08:39:50|920.2|919.8|920|919.7|920.3|920|919.9|919.6|407
1652172000000|2022-05-10 08:40:00|919.9|919.6|919.9|919.6|919.9|919.6|919.7|919.4|0
1652172010000|2022-05-10 08:40:10|919.8|919.5|919.6|919.3|919.8|919.5|919.4|919.2|3602
1652172020000|2022-05-10 08:40:20|919.7|919.2|919|918.8|919.7|919.2|919|918.7|0
1652172030000|2022-05-10 08:40:30|919.1|918.9|919.2|918.9|919.4|919.1|919.1|918.9|0
1652172040000|2022-05-10 08:40:40|919.3|919|919.4|919.1|919.4|919.1|919.1|918.9|0
1652172050000|2022-05-10 08:40:50|919.3|919|919.2|918.9|919.4|919.2|919|918.8|1080
1652172060000|2022-05-10 08:41:00|919.3|919|919.2|918.9|919.3|919.2|919.1|918.8|566
1652172070000|2022-05-10 08:41:10|919.1|918.8|918.8|918.5|919.2|918.8|918.6|918.3|1169
1652172080000|2022-05-10 08:41:20|918.7|918.4|918.7|918.4|918.9|918.5|918.3|918.1|0
1652172090000|2022-05-10 08:41:30||918.5||918.4||918.5||918.4|0
1652172100000|2022-05-10 08:41:40|918.8|918.5|918.6|918.3|919|918.7|918.5|918.2|273
1652172110000|2022-05-10 08:41:50|918.7|918.4|919|918.7|919|918.8|918.7|918.4|0
1652172120000|2022-05-10 08:42:00|918.9|918.6|918.8|918.5|919|918.6|918.5|918.2|1345
1652172130000|2022-05-10 08:42:10|918.9|918.6|918.5|918.3|918.9|918.6|918.3|918|6339
1652172140000|2022-05-10 08:42:20|918.6|918.2|918.5|918.2|918.7|918.5|918.4|918.1|935
1652172150000|2022-05-10 08:42:30|918.4|918.1|918.2|917.9|918.5|918.2|918.2|917.9|201
1652172160000|2022-05-10 08:42:40|918.1|917.8|918|917.8|918.3|917.9|918|917.8|0
1652172170000|2022-05-10 08:42:50|918.1||918||918.1||918||0
1652172180000|2022-05-10 08:43:00|918.1|917.9|918.3|918|918.4|918.1|918.1|917.9|1
1652172190000|2022-05-10 08:43:10|918.2|917.9|917.8|917.5|918.2|917.9|917.7|917.5|537
1652172200000|2022-05-10 08:43:20|917.7|917.6|917.8|917.5|917.8|917.6|917.7|917.5|0
1652172210000|2022-05-10 08:43:30|917.7|917.6|917.8|917.5|917.8|917.6|917.7|917.5|0
1652172220000|2022-05-10 08:43:40|917.7|917.6|917.6|917.3|917.7|917.6|917.5|917.3|0
1652172230000|2022-05-10 08:43:50|917.5|917.2|917.3|917.1|917.5|917.2|917.2|917.1|2401
1652172240000|2022-05-10 08:44:00|917.2|917|917.1|916.9|917.2|917.1|916.9|916.7|2259
1652172250000|2022-05-10 08:44:10||916.8||916.8||916.9||916.8|0
1652172260000|2022-05-10 08:44:20|917.2|916.9|917.8|917.5|918|917.7|917.2|916.9|4746
1652172270000|2022-05-10 08:44:30|917.9|917.6|917.9|917.6|917.9|917.7|917.8|917.6|0
1652172280000|2022-05-10 08:44:40|918|917.7|918|917.6|918|917.8|917.9|917.6|52
1652172290000|2022-05-10 08:44:50|917.9|917.7|917.9|917.6|918|917.8|917.9|917.6|1697
1652172300000|2022-05-10 08:45:00|918|917.7|917.5|917.1|918|917.8|917.4|917.1|2479
1652172310000|2022-05-10 08:45:10|917.6|917.2|917.6|917.4|917.8|917.5|917.6|917.2|334
1652172320000|2022-05-10 08:45:20|917.7|917.3|917.5|917.2|917.7|917.3|917.5|917.2|256
1652172330000|2022-05-10 08:45:30|917.4|917.1|917.5|917.2|917.6|917.2|917.4|917.1|0
1652172340000|2022-05-10 08:45:40|917.6|917.3|917.4|917.1|917.7|917.4|917.4|917.1|300
1652172350000|2022-05-10 08:45:50|917.3|917|917.6|917.3|917.6|917.4|917.3|917|135
1652172360000|2022-05-10 08:46:00|917.7|917.4|917.4|917.1|917.8|917.5|917.3|917.1|465
1652172370000|2022-05-10 08:46:10|917.5|917.2|917.5|917.3|917.7|917.4|917.5|917.2|0
1652172380000|2022-05-10 08:46:20|917.6|917.4|917.6|917.3|917.6|917.4|917.4|917.2|1000
1652172390000|2022-05-10 08:46:30|917.7|917.4|917.8|917.5|918.3|918|917.7|917.4|6531
1652172400000|2022-05-10 08:46:40|917.7|917.4|917.7|917.5|917.8|917.5|917.6|917.4|116
1652172410000|2022-05-10 08:46:50|917.6|917.4|917.5|917.3|917.8|917.5|917.4|917.2|3574
1652172420000|2022-05-10 08:47:00|917.7|917.2|918.1|917.9|918.2|917.9|917.6|917.2|24500
1652172430000|2022-05-10 08:47:10||917.8||917.8||917.9||917.8|0
1652172440000|2022-05-10 08:47:20|918|917.9|918.2|918.1|918.3|918.1|918|917.9|2046
1652172450000|2022-05-10 08:47:30|918.3|918.2|918.5|918.2|918.5|918.3|918.3|918.1|1023
1652172460000|2022-05-10 08:47:40|918.4|918.1|918.2|917.8|918.4|918.1|917.9|917.8|220
1652172470000|2022-05-10 08:47:50|918.1|917.9|918.4|918.1|918.4|918.1|918.1|917.9|1276
1652172480000|2022-05-10 08:48:00|918.5|918.2|918.5|918.3|918.5|918.3|918.5|918.1|241
1652172490000|2022-05-10 08:48:10|918.4|918.2|918.5|918.2|918.5|918.3|918.3|918.2|66
1652172500000|2022-05-10 08:48:20|918.4|918.1|918.2|917.9|918.4|918.1|918.2|917.8|1177
1652172510000|2022-05-10 08:48:30|918.3|918|918.2|917.8|918.3|918|918.2|917.8|0
1652172520000|2022-05-10 08:48:40|918.1|917.9|917.7|917.3|918.1|917.9|917.5|917.2|8069
1652172530000|2022-05-10 08:48:50|917.8|917.4|917.9|917.6|918|917.7|917.7|917.4|1898
1652172540000|2022-05-10 08:49:00|918|917.7|918.1|917.8|918.2|917.9|918|917.7|200
1652172550000|2022-05-10 08:49:10|918.2|917.9|917.9|917.5|918.3|918.1|917.7|917.5|4955
1652172560000|2022-05-10 08:49:20|918|917.6|918|917.7|918|917.7|917.9|917.6|0
1652172570000|2022-05-10 08:49:30|917.9|917.5|917.5|917.2|918|917.5|917.4|917.1|200
1652172580000|2022-05-10 08:49:40|917.6|917.3|917.5|917.3|917.7|917.4|917.4|917.3|0
1652172590000|2022-05-10 08:49:50|917.4|917.1|917.3|917|917.4|917.1|917.1|917|5028
1652172600000|2022-05-10 08:50:00|917.2|917.1|917.7|917.4|917.9|917.5|917.2|917.1|455
1652172610000|2022-05-10 08:50:10|917.8|917.5|917.9|917.7|918.1|917.8|917.6|917.4|1019
1652172620000|2022-05-10 08:50:20|918|917.8|917.7|917.4|918.1|917.9|917.6|917.3|14327
1652172630000|2022-05-10 08:50:30|917.8|917.5|918.6|918.2|918.6|918.3|917.7|917.4|5998
1652172640000|2022-05-10 08:50:40|918.5|918.3|918.5|918.1|918.9|918.6|918.5|918.1|324
1652172650000|2022-05-10 08:50:50|918.4|918.2|918.3|918.1|918.4|918.2|918.2|918.1|0
1652172660000|2022-05-10 08:51:00|918.2|918|918.2|918|918.3|918|918|917.7|2009
1652172670000|2022-05-10 08:51:10|918.3|918.1|918.5|918.3|918.5|918.3|918.3|918.1|8522
1652172680000|2022-05-10 08:51:20|918.6|918.4|918.7|918.4|918.8|918.5|918.4|918.1|114
1652172690000|2022-05-10 08:51:30|918.8|918.5|918.6|918.3|919|918.7|918.6|918.3|0
1652172700000|2022-05-10 08:51:40|918.7|918.4|918.5|918.2|918.7|918.5|918.4|918.1|11796
1652172710000|2022-05-10 08:51:50|918.4|918.1|918.8|918.5|918.8|918.5|918.3|918.1|1129
1652172720000|2022-05-10 08:52:00|918.7|918.4|918.9|918.6|919|918.8|918.7|918.4|8908
1652172730000|2022-05-10 08:52:10|918.8|918.5|918.9|918.6|918.9|918.6|918.7|918.4|100
1652172740000|2022-05-10 08:52:20|918.8|918.5|918.4|918.1|918.9|918.5|918.2|917.9|2829
1652172750000|2022-05-10 08:52:30|918.3|918.2|918.3|918.1|918.4|918.2|918.2|918.1|1175
1652172760000|2022-05-10 08:52:40|918.4|918.2|918.8|918.5|918.9|918.5|918.4|918.2|7
1652172770000|2022-05-10 08:52:50|918.7|918.6|918.9|918.6|918.9|918.7|918.7|918.6|545
1652172780000|2022-05-10 08:53:00|918.8|918.7|918.9|918.6|918.9|918.8|918.8|918.5|1796
1652172790000|2022-05-10 08:53:10|918.8|918.5|918.9|918.6|918.9|918.7|918.8|918.5|0
1652172800000|2022-05-10 08:53:20|919|918.7|918.6|918.4|919.2|918.8|918.6|918.2|731
1652172810000|2022-05-10 08:53:30|918.7|918.5|918.3|918.1|918.8|918.5|918.2|918.1|419
1652172820000|2022-05-10 08:53:40|918.4|917.9|918.3|918|918.4|918.1|918.1|917.8|775
1652172830000|2022-05-10 08:53:50|918.2|917.9|918|917.8|918.3|918|918|917.8|0
1652172840000|2022-05-10 08:54:00|917.9|917.6|917.8|917.5|918|917.7|917.7|917.4|1316
1652172850000|2022-05-10 08:54:10|917.7|917.4|917.9|917.6|917.9|917.7|917.7|917.4|797
1652172860000|2022-05-10 08:54:20|918|917.7|918|917.7|918|917.7|917.5|917.3|8274
1652172870000|2022-05-10 08:54:30|917.9|917.6|918|917.7|918.1|917.8|917.8|917.6|0
1652172880000|2022-05-10 08:54:40|917.9|917.6|917.8|917.5|918|917.6|917.7|917.5|545
1652172890000|2022-05-10 08:54:50|917.9|917.6|917.4|917.1|917.9|917.7|917.2|916.9|964
1652172900000|2022-05-10 08:55:00|917.5|917.2|917.7|917.5|917.7|917.6|917.5|917.1|3945
1652172910000|2022-05-10 08:55:10|917.6|917.4|917.7|917.4|917.7|917.6|917.6|917.4|1048
1652172920000|2022-05-10 08:55:20|917.6|917.3|917.7|917.5|917.7|917.6|917.4|917.2|6297
1652172930000|2022-05-10 08:55:30|917.8|917.6|917.3|917|917.9|917.6|917.1|916.8|9142
1652172940000|2022-05-10 08:55:40||917.1||917||917.2||917|0
1652172950000|2022-05-10 08:55:50|917.2|917.1|917|916.8|917.3|917.1|917|916.8|1180
1652172960000|2022-05-10 08:56:00|917.1||917||917.1||917||0
1652172970000|2022-05-10 08:56:10|917.1|916.9|917.2|916.9|917.3|917|917.1|916.9|568
1652172980000|2022-05-10 08:56:20|917.3|917|917.1|916.8|917.3|917.1|917|916.8|0
1652172990000|2022-05-10 08:56:30|917|916.6|917.1|916.8|917.2|916.9|916.9|916.6|346
1652173000000|2022-05-10 08:56:40|917.2|916.9|917|916.9|917.3|917|917|916.9|0
1652173010000|2022-05-10 08:56:50|917.1|916.7|917|916.7|917.1|916.8|916.9|916.7|1608
1652173020000|2022-05-10 08:57:00|916.9|916.6|917|916.7|917|916.7|916.9|916.6|0
1652173030000|2022-05-10 08:57:10|917.1|916.8|917.2|916.9|917.2|916.9|917.1|916.8|0
1652173040000|2022-05-10 08:57:20|917.3|917|917.6|917.3|917.8|917.5|917.3|917|199
1652173050000|2022-05-10 08:57:30|917.5|917.2|917.6|917.3|917.6|917.3|917.4|917.1|0
1652173060000|2022-05-10 08:57:40|917.7|917.4|917.6|917.4|917.7|917.4|917.6|917.4|0
1652173070000|2022-05-10 08:57:50|917.5|917.5|917.7|917.5|917.9|917.7|917.5|917.5|17488
1652173080000|2022-05-10 08:58:00|917.6|917.4|917.6|917.4|917.6|917.4|917.3|917|2426
1652173090000|2022-05-10 08:58:10|917.7|917.5|917.8|917.6|917.8|917.6|917.7|917.5|450
1652173100000|2022-05-10 08:58:20|917.9|917.7|918|917.8|918.1|917.8|917.9|917.7|898
1652173110000|2022-05-10 08:58:30|917.9|917.7|917.9|917.6|918|917.7|917.8|917.5|1
1652173120000|2022-05-10 08:58:40|918|917.7|917.8|917.5|918.1|917.7|917.7|917.4|600
1652173130000|2022-05-10 08:58:50|917.9|917.6|917.8|917.5|918|917.7|917.8|917.5|923
1652173140000|2022-05-10 08:59:00|917.7|917.4|918|917.7|918|917.8|917.6|917.3|11014
1652173150000|2022-05-10 08:59:10|917.9|917.6|917.8|917.4|918|917.7|917.6|917.4|1014
1652173160000|2022-05-10 08:59:20|917.7|917.5|917.8|917.5|917.8|917.5|917.7|917.5|0
1652173170000|2022-05-10 08:59:30|917.7|917.4|917.9|917.6|917.9|917.6|917.7|917.4|616
1652173180000|2022-05-10 08:59:40|918|917.7|917.8|917.5|918.2|917.9|917.8|917.5|1138
1652173190000|2022-05-10 08:59:50||917.6||917.6||917.6||917.5|717
1652173200000|2022-05-10 09:00:00|917.9|917.7|917.8|917.5|918|917.7|917.6|917.5|4935
1652173210000|2022-05-10 09:00:10|917.7|917.4|917.7|917.4|917.7|917.4|917.7|917.4|0
1652173220000|2022-05-10 09:00:20|917.8|917.5|918|917.8|918|917.9|917.7|917.4|3277
1652173230000|2022-05-10 09:00:30|918.1|917.9|918.2|917.9|918.6|918.3|918|917.7|4728
1652173240000|2022-05-10 09:00:40|918.1|917.8|918.1|917.7|918.1|917.9|918|917.6|0
1652173250000|2022-05-10 09:00:50|918.2|917.8|918.2|918.1|918.2|918.1|918.2|917.7|690
1652173260000|2022-05-10 09:01:00|918.3|918.2|918.4|918.1|918.8|918.4|918.3|918|392
1652173270000|2022-05-10 09:01:10|918.5|918.2|918.5|918.2|919|918.7|918.3|918|8773
1652173280000|2022-05-10 09:01:20|918.6|918.3|918.4|918|918.7|918.3|918.3|918|792
1652173290000|2022-05-10 09:01:30|918.3|917.9|918.2|917.8|918.3|917.9|918.1|917.7|1795
1652173300000|2022-05-10 09:01:40|918.3|917.9|918.1|917.7|918.3|917.9|918|917.7|0
1652173310000|2022-05-10 09:01:50|918|917.8|917.9|917.6|918|917.8|917.7|917.4|576
1652173320000|2022-05-10 09:02:00|918|917.7|918.1|917.9|918.2|918|918|917.7|867
1652173330000|2022-05-10 09:02:10|918|917.8|917.6|917.3|918.1|917.8|917.5|917.3|609
1652173340000|2022-05-10 09:02:20|917.5|917.2|917.3|917.1|917.6|917.2|917.1|917|1496
1652173350000|2022-05-10 09:02:30|917.2|917|916.8|916.6|917.2|917|916.8|916.6|2652
1652173360000|2022-05-10 09:02:40|916.7|916.7|917.3|917.1|917.4|917.2|916.7|916.7|482
1652173370000|2022-05-10 09:02:50|917.2|917|917.2|917|917.4|917.1|917.2|916.9|0
1652173380000|2022-05-10 09:03:00|917.4|917.1|917.4|917.2|917.4|917.2|917.4|917.1|1
1652173390000|2022-05-10 09:03:10|917.5|917.3|917.6|917.4|917.8|917.6|917.5|917.3|2843
1652173400000|2022-05-10 09:03:20|917.7|917.3|917.5|917.2|917.7|917.3|917.3|917.2|1365
1652173410000|2022-05-10 09:03:30|917.6|917.3|917.5|917.2|917.6|917.3|917.5|917.2|0
1652173420000|2022-05-10 09:03:40|917.4|917.1|917.4|917|917.5|917.1|917.1|916.9|5049
1652173430000|2022-05-10 09:03:50|917.3|917.1|917.1|916.9|917.4|917.1|916.9|916.7|608
1652173440000|2022-05-10 09:04:00|917|916.8|917|916.8|917|916.8|916.8|916.5|3553
1652173450000|2022-05-10 09:04:10|917.2|916.9|917.3|916.9|917.4|917.2|917|916.7|151
1652173460000|2022-05-10 09:04:20|917.2|916.8|917|916.7|917.2|916.8|916.7|916.5|200
1652173470000|2022-05-10 09:04:30|917.1|916.8|917.3|917|917.4|917.1|917.1|916.8|0
1652173480000|2022-05-10 09:04:40|917.4|917.1|917.7|917.5|917.9|917.6|917.4|917.1|0
1652173490000|2022-05-10 09:04:50|917.8|917.4|918|917.7|918|917.8|917.6|917.4|0
1652173500000|2022-05-10 09:05:00|917.9|917.8|917.9|917.5|918|917.8|917.8|917.4|388
1652173510000|2022-05-10 09:05:10|918|917.6|918.1|917.8|918.2|917.9|918|917.6|0
1652173520000|2022-05-10 09:05:20|918|917.7|917.7|917.3|918|917.7|917.4|917.1|500
1652173530000|2022-05-10 09:05:30|917.6|917.4|917.6|917.4|917.6|917.4|917.5|917.2|0
1652173540000|2022-05-10 09:05:40|917.5|917.3|917.6|917.2|917.6|917.4|917.5|917.2|0
1652173550000|2022-05-10 09:05:50|917.5|917.3|917.6|917.4|917.6|917.5|917.5|917.2|0
1652173560000|2022-05-10 09:06:00|917.5|917.3|917.3|917|917.6|917.4|917.3|917|2164
1652173570000|2022-05-10 09:06:10|917.4|917.1|917.4|917.2|917.4|917.3|917.3|917|2617
1652173580000|2022-05-10 09:06:20|917.6|917.3|917.6|917.2|917.6|917.4|917.5|917.2|2574
1652173590000|2022-05-10 09:06:30|917.5|917.1|917.5|917.2|917.6|917.3|917.3|917|0
1652173600000|2022-05-10 09:06:40|917.4|917.1|917.4|917.2|917.5|917.2|917.4|917.1|0
1652173610000|2022-05-10 09:06:50|917.3|917.1|917.3|917|917.4|917.2|917.3|917|0
1652173620000|2022-05-10 09:07:00|917.4|917.1|917.1|916.8|917.4|917.1|917.1|916.8|4975
1652173630000|2022-05-10 09:07:10|917.2|916.9|917.5|917.2|917.7|917.5|917.2|916.9|9002
1652173640000|2022-05-10 09:07:20|917.4|917.3|917.4|917.1|917.5|917.3|917.4|917.1|377
1652173650000|2022-05-10 09:07:30|917.5|917.2|917.5|917.3|917.5|917.3|917.4|917.1|0
1652173660000|2022-05-10 09:07:40|917.6|917.2|918|917.6|918.1|917.9|917.6|917.2|902
1652173670000|2022-05-10 09:07:50|917.9|917.7|918.1|917.9|918.3|918.1|917.9|917.6|500
1652173680000|2022-05-10 09:08:00|918.2|918|918.4|918.1|918.5|918.3|918.2|918|24
1652173690000|2022-05-10 09:08:10|918.3|918.2|918.8|918.5|918.9|918.7|918.3|918.2|6546
1652173700000|2022-05-10 09:08:20|918.7|918.4|919.4|919.1|919.4|919.1|918.6|918.3|6287
1652173710000|2022-05-10 09:08:30|919.3|919|919.9|919.5|919.9|919.5|919.3|919|1112
1652173720000|2022-05-10 09:08:40|919.8|919.6|919.9|919.7|920.1|920|919.8|919.6|4699
1652173730000|2022-05-10 09:08:50|919.8|919.6|919.9|919.6|919.9|919.7|919.8|919.6|0
1652173740000|2022-05-10 09:09:00|920|919.5|920|919.8|920|919.8|920|919.5|232
1652173750000|2022-05-10 09:09:10||919.9||919.8||919.9||919.7|566
1652173760000|2022-05-10 09:09:20||919.9||919.8||919.9||919.8|0
1652173770000|2022-05-10 09:09:30|919.9|919.7|919.7|919.4|919.9|919.7|919.6|919.2|0
1652173780000|2022-05-10 09:09:40|919.6|919.3|919.5|919.2|919.6|919.4|919.5|919.2|0
1652173790000|2022-05-10 09:09:50|919.6|919.1|920|919.7|920|919.7|919.5|919.1|3
1652173800000|2022-05-10 09:10:00|920.1|919.8|920|919.7|920.2|920.1|919.7|919.4|12276
1652173810000|2022-05-10 09:10:10|919.9|919.8|920|919.7|920|919.9|919.8|919.6|1421
1652173820000|2022-05-10 09:10:20|920.1|919.6|920.1|919.8|920.4|920.1|920.1|919.6|2216
1652173830000|2022-05-10 09:10:30|920|919.7|920.2|919.8|920.2|919.8|919.9|919.6|0
1652173840000|2022-05-10 09:10:40|920.1|919.7|920.1|919.8|920.1|919.8|920|919.6|563
1652173850000|2022-05-10 09:10:50|920.2|919.9|920.5|920.1|920.5|920.2|920.1|919.8|0
1652173860000|2022-05-10 09:11:00|920.4|920|920.8|920.5|920.9|920.5|920.3|920|477
1652173870000|2022-05-10 09:11:10|920.7|920.4|920.7|920.3|920.8|920.4|920.6|920.2|179
1652173880000|2022-05-10 09:11:20|920.6|920.2|920.7|920.3|920.7|920.4|920.3|920.1|181
1652173890000|2022-05-10 09:11:30|920.6||920.6||920.7||920.6||0
1652173900000|2022-05-10 09:11:40|920.5|920.2|920.7|920.3|920.8|920.5|920.5|920.2|484
1652173910000|2022-05-10 09:11:50|920.6|920.4|920.8|920.4|920.9|920.5|920.5|920.4|500
1652173920000|2022-05-10 09:12:00|920.7|920.5|920.8|920.5|920.9|920.5|920.6|920.5|0
1652173930000|2022-05-10 09:12:10|920.9|920.6|920.4|920.2|920.9|920.6|920.3|920.1|1070
1652173940000|2022-05-10 09:12:20|920.5|920.1|920.1|919.9|920.5|920.1|920|919.7|2028
1652173950000|2022-05-10 09:12:30|920.2|920|920.3|920|920.3|920.1|920.2|920|2805
1652173960000|2022-05-10 09:12:40|920.5|920.1|920.6|920.2|920.6|920.3|920.4|920.1|175
1652173970000|2022-05-10 09:12:50|920.5|920.1|920.5|920.3|920.5|920.3|920.3|920|0
1652173980000|2022-05-10 09:13:00||920.2||920.3||920.3||920.2|0
1652173990000|2022-05-10 09:13:10|920.6|920.4|920.9|920.5|921|920.7|920.6|920.4|602
1652174000000|2022-05-10 09:13:20|920.8|920.4|920.8|920.5|920.9|920.6|920.8|920.4|341
1652174010000|2022-05-10 09:13:30|920.9|920.6|921|920.7|921.1|920.8|920.8|920.6|27
1652174020000|2022-05-10 09:13:40|920.9|920.6|921|920.6|921.1|920.8|920.9|920.6|0
1652174030000|2022-05-10 09:13:50|921.1|920.7|920.7|920.5|921.2|920.8|920.7|920.4|1033
1652174040000|2022-05-10 09:14:00|920.8|920.6|921|920.6|921|920.6|920.8|920.6|300
1652174050000|2022-05-10 09:14:10|921.1|920.7|921.1|920.8|921.1|920.8|921|920.7|0
1652174060000|2022-05-10 09:14:20|921.2|920.9|921.1|920.8|921.2|920.9|920.9|920.5|5293
1652174070000|2022-05-10 09:14:30|921|920.7|921.2|920.9|921.3|921|921|920.7|1144
1652174080000|2022-05-10 09:14:40|921.1|920.8|921.1|920.8|921.1|920.8|920.9|920.7|0
1652174090000|2022-05-10 09:14:50|921.2|920.9|921.2|920.9|921.4|921.1|921.1|920.8|0
1652174100000|2022-05-10 09:15:00|921.1|920.8|921.2|920.9|921.2|920.9|921|920.7|0
1652174110000|2022-05-10 09:15:10|921.3|921|921.4|921.2|921.5|921.2|921.3|921|127
1652174120000|2022-05-10 09:15:20|921.3|921.1|921.4|921.1|921.4|921.2|921.3|921.1|2305
1652174130000|2022-05-10 09:15:30|921.5|921.4|921.9|921.6|922|921.7|921.5|921.3|3213
1652174140000|2022-05-10 09:15:40|921.8|921.7|922|921.8|922|921.8|921.8|921.6|0
1652174150000|2022-05-10 09:15:50|921.9|921.7|922.3|922.1|922.3|922.1|921.8|921.6|20000
1652174160000|2022-05-10 09:16:00|922.2|922|922.3|922.1|922.3|922.1|922|921.7|4700
1652174170000|2022-05-10 09:16:10|922.4|922.3|922.7|922.4|922.7|922.5|922.4|922.1|713
1652174180000|2022-05-10 09:16:20|922.6|922.3|922.8|922.6|922.8|922.6|922.5|922.3|864
1652174190000|2022-05-10 09:16:30|922.7|922.5|922.7|922.5|922.7|922.5|922.5|922.3|6120
1652174200000|2022-05-10 09:16:40|922.8|922.6|922.7|922.5|922.8|922.6|922.7|922.5|3934
1652174210000|2022-05-10 09:16:50|922.6|922.4|922.3|922|922.6|922.5|922.3|922|12596
1652174220000|2022-05-10 09:17:00|922.4|922.1|922.5|922.1|922.6|922.3|922.4|922.1|886
1652174230000|2022-05-10 09:17:10|922.6|922.2|923|922.6|923|922.6|922.6|922.2|1200
1652174240000|2022-05-10 09:17:20|922.9|922.5|922.9|922.5|922.9|922.5|922.9|922.5|0
1652174250000|2022-05-10 09:17:30|922.8|922.6|922.9|922.6|922.9|922.6|922.8|922.6|0
1652174260000|2022-05-10 09:17:40|922.8|922.5|922.4|922.1|922.8|922.5|922.4|922.1|1803
1652174270000|2022-05-10 09:17:50|922.3|922|922.3|922|922.3|922|922.3|921.9|0
1652174280000|2022-05-10 09:18:00|922.4|922.1|922.1|921.9|922.4|922.1|922|921.9|584
1652174290000|2022-05-10 09:18:10|922||922.2||922.3||922||0
1652174300000|2022-05-10 09:18:20|922.3||922.2||922.3||922.1||0
1652174310000|2022-05-10 09:18:30|922.1|921.8|922.1|921.7|922.1|921.8|921.9|921.5|2698
1652174320000|2022-05-10 09:18:40|922|921.6|922|921.7|922.1|921.8|922|921.6|0
1652174330000|2022-05-10 09:18:50|922.1|921.8|921.9|921.7|922.2|922|921.8|921.6|2195
1652174340000|2022-05-10 09:19:00||921.6||921.6||921.6||921.6|0
1652174350000|2022-05-10 09:19:10|922|921.7|921.9|921.7|922|921.7|921.7|921.6|632
1652174360000|2022-05-10 09:19:20|921.7|921.6|921.5|921.2|921.8|921.6|921.3|921.2|1164
1652174370000|2022-05-10 09:19:30|921.6|921.3|921.6|921.3|921.7|921.5|921.6|921.2|1132
1652174380000|2022-05-10 09:19:40|921.7|921.4|921.7|921.4|921.7|921.4|921.7|921.3|0
1652174390000|2022-05-10 09:19:50|921.6|921.5|921.7|921.4|921.7|921.6|921.6|921.3|2224
1652174400000|2022-05-10 09:20:00|921.8|921.5|921.8|921.5|921.9|921.7|921.7|921.4|331
1652174410000|2022-05-10 09:20:10|921.7|921.4|921.6|921.4|921.7|921.5|921.5|921.1|949
1652174420000|2022-05-10 09:20:20|921.7|921.5|921.2|920.9|921.8|921.5|921.2|920.9|1205
1652174430000|2022-05-10 09:20:30|921.3|920.8|921.3|921|921.3|921|921.2|920.8|0
1652174440000|2022-05-10 09:20:40|921.4|921.1|921.4|921.1|921.5|921.3|921.4|921.1|831
1652174450000|2022-05-10 09:20:50|921.5|921.2|921.6|921.3|921.6|921.3|921.4|921.1|900
1652174460000|2022-05-10 09:21:00|921.7|921.4|921.6|921.3|921.7|921.4|921.5|921.3|0
1652174470000|2022-05-10 09:21:10|921.7|921.4|921.4|921.3|921.7|921.4|921.4|921.3|2010
1652174480000|2022-05-10 09:21:20|921.5|921.2|921.6|921.3|921.7|921.4|921.5|921.2|360
1652174490000|2022-05-10 09:21:30|921.7|921.4|921.5|921.3|921.7|921.4|921.5|921.3|0
1652174500000|2022-05-10 09:21:40|921.6|921.4|921.7|921.4|921.7|921.5|921.5|921.4|17
1652174510000|2022-05-10 09:21:50|921.8|921.5|922.1|921.9|922.2|921.9|921.6|921.3|3302
1652174520000|2022-05-10 09:22:00|922.2|922|922.2|922|922.2|922|922.2|922|0
1652174530000|2022-05-10 09:22:10||922.1||922||922.1||922|0
1652174540000|2022-05-10 09:22:20|922|921.9|922.2|922|922.2|922|922|921.7|1929
1652174560000|2022-05-10 09:22:40|922.3|922.1|922.5|922.2|922.6|922.4|922.3|922.1|5056
1652174570000|2022-05-10 09:22:50|922.6|922.3|922.4|922.2|922.6|922.3|922.3|922.2|4442
1652174580000|2022-05-10 09:23:00|922.5|922.3|922.6|922.3|922.6|922.3|922.5|922.2|455
1652174590000|2022-05-10 09:23:10|922.5||922.5||922.5||922.5||0
1652174600000|2022-05-10 09:23:20|922.4|922.2|922.5|922.3|922.6|922.4|922.4|922.1|10354
1652174610000|2022-05-10 09:23:30|922.4|922.2|922.5|922.2|922.5|922.3|922.4|922.1|100
1652174620000|2022-05-10 09:23:40|922.4|922.1|922.7|922.5|922.8|922.6|922.4|922.1|11895
1652174630000|2022-05-10 09:23:50|922.8|922.6|922.6|922.3|922.8|922.6|922.4|922.1|2453
1652174640000|2022-05-10 09:24:00|922.7|922.4|922.8|922.6|922.8|922.6|922.4|922.1|447
1652174650000|2022-05-10 09:24:10|922.9|922.7|922.8|922.6|923|922.7|922.7|922.5|425
1652174660000|2022-05-10 09:24:20|922.9|922.5|922.5|922.1|922.9|922.5|922.3|922.1|1911
1652174670000|2022-05-10 09:24:30|922.4|922.2|922.5|922.2|922.5|922.2|922.4|922.1|0
1652174680000|2022-05-10 09:24:40|922.4|922.1|922.3|922|922.4|922.1|922.2|921.9|200
1652174690000|2022-05-10 09:24:50|922.4|921.9|922.1|921.8|922.4|922.1|922.1|921.8|1625
1652174700000|2022-05-10 09:25:00|922.2|921.9|922.3|922|922.3|922.1|922.2|921.9|0
1652174710000|2022-05-10 09:25:10|922.4|922.1|922|921.7|922.6|922.3|921.9|921.7|4242
1652174720000|2022-05-10 09:25:20|921.9|921.6|921.9|921.5|922|921.7|921.8|921.5|0
1652174730000|2022-05-10 09:25:30|922|921.6|922.3|922|922.3|922.2|921.7|921.5|16266
1652174740000|2022-05-10 09:25:40|922.4|922.1|922.3|922|922.4|922.2|922.1|922|1393
1652174750000|2022-05-10 09:25:50|922.2|921.9|921.9|921.6|922.2|921.9|921.7|921.4|3765
1652174760000|2022-05-10 09:26:00|922|921.7|921.5|921.2|922|921.8|921.5|921.2|907
1652174770000|2022-05-10 09:26:10|921.4|921.1|921.4|921.1|921.5|921.2|921.2|920.9|3625
1652174780000|2022-05-10 09:26:20|921.3|921|921.3|920.9|921.3|921.1|921.1|920.9|1000
1652174790000|2022-05-10 09:26:30|921.4|921|921|920.8|921.4|921|920.9|920.6|1407
1652174800000|2022-05-10 09:26:40|921.1|920.9|920.9|920.7|921.3|920.9|920.9|920.7|1000
1652174810000|2022-05-10 09:26:50|921|920.8|921.2|921|921.2|921|921|920.8|0
1652174820000|2022-05-10 09:27:00|921.3|921.1|921|920.7|921.3|921.1|920.9|920.7|2156
1652174830000|2022-05-10 09:27:10|920.9|920.6|921|920.8|921|920.8|920.8|920.5|380
1652174840000|2022-05-10 09:27:20|921.1|920.7|921.1|920.8|921.5|921.2|921|920.7|650
1652174850000|2022-05-10 09:27:30|921.2|920.9|921.6|921.2|921.6|921.3|921.2|920.9|566
1652174860000|2022-05-10 09:27:40|921.5|921.3|921.2|920.9|921.6|921.3|921.2|920.9|1753
1652174870000|2022-05-10 09:27:50|921.1|920.8|921|920.7|921.1|920.8|920.9|920.6|582
1652174880000|2022-05-10 09:28:00|920.9|920.8|921|920.8|921|920.9|920.9|920.7|1464
1652174890000|2022-05-10 09:28:10|921.1|920.9|921.3|921|921.3|921.1|921.1|920.9|531
1652174900000|2022-05-10 09:28:20|921.2|921.1|921.3|921|921.3|921.1|921.2|921|0
1652174910000|2022-05-10 09:28:30|921.2|921.1|921.2|920.9|921.2|921.1|921.1|920.8|2853
1652174920000|2022-05-10 09:28:40|921.3|921|921.6|921.3|921.7|921.4|921.3|921|1199
1652174930000|2022-05-10 09:28:50|921.7|921.4|921.8|921.7|922|921.7|921.6|921.2|0
1652174940000|2022-05-10 09:29:00|921.7|921.5|921.7|921.3|921.7|921.5|921.5|921.2|885
1652174950000|2022-05-10 09:29:10|921.8|921.4|921.7|921.3|921.9|921.7|921.6|921.3|0
1652174960000|2022-05-10 09:29:20|921.6|921.2|921.3|921|921.7|921.2|921.2|921|0
1652174970000|2022-05-10 09:29:30|921.2|921.1|921.2|920.9|921.5|921.1|921.1|920.8|5197
1652174980000|2022-05-10 09:29:40|921.3|921|921|920.7|921.3|921|920.8|920.5|0
1652174990000|2022-05-10 09:29:50|921.1|920.8|921.6|921.2|921.6|921.4|921.1|920.8|4639
1652175000000|2022-05-10 09:30:00|921.7|921.3|922|921.7|922.2|921.9|921.7|921.3|327
1652175010000|2022-05-10 09:30:10|921.9|921.6|922|921.8|922.2|921.8|921.9|921.6|0
1652175020000|2022-05-10 09:30:20|922.1|921.9|922.4|922.1|922.5|922.2|922.1|921.9|0
1652175030000|2022-05-10 09:30:30|922.3|922|922.4|922.1|922.4|922.1|922.3|922|0
1652175040000|2022-05-10 09:30:40|922.3|922|921.9|921.6|922.3|922|921.7|921.5|2819
1652175050000|2022-05-10 09:30:50|921.8||921.8||921.9||921.8||0
1652175060000|2022-05-10 09:31:00|921.9|921.7|922|921.8|922.4|922.1|921.9|921.7|1112
1652175070000|2022-05-10 09:31:10|922.1|921.9|922.5|922.1|922.5|922.2|922.1|921.9|1111
1652175080000|2022-05-10 09:31:20|922.4|922.2|922.5|922.1|922.5|922.2|922.4|922.1|0
1652175090000|2022-05-10 09:31:30|922.4|922.2|922.5|922.2|922.5|922.4|922.3|922|3169
1652175100000|2022-05-10 09:31:40|922.6|922.3|922.7|922.3|922.8|922.5|922.5|922.2|5708
1652175110000|2022-05-10 09:31:50|922.8|922.4|922.5|922.3|922.8|922.5|922.5|922.2|853
1652175120000|2022-05-10 09:32:00|922.4|922.2|922.4|922.1|922.6|922.2|922.3|922|1098
1652175130000|2022-05-10 09:32:10|922.5|922|922.5|922.2|922.5|922.3|922.2|921.9|369
1652175140000|2022-05-10 09:32:20|922.4|922.1|922.4|922|922.4|922.1|922.3|921.9|0
1652175150000|2022-05-10 09:32:30|922.3|921.9|922.2|921.9|922.3|922|922.1|921.9|0
1652175160000|2022-05-10 09:32:40|922.3|922|922.4|922|922.4|922.1|922.3|922|351
1652175170000|2022-05-10 09:32:50|922.5|922.1|922.7|922.3|922.7|922.4|922.4|922.1|100
1652175180000|2022-05-10 09:33:00|922.6|922.4|922.8|922.5|922.9|922.5|922.5|922.3|5035
1652175190000|2022-05-10 09:33:10|922.9|922.6|922.9|922.7|923|922.8|922.8|922.5|4
1652175200000|2022-05-10 09:33:20|923|922.8|923|922.8|923|922.8|922.9|922.7|1576
1652175210000|2022-05-10 09:33:30|923.1|922.9|923.9|923.6|923.9|923.6|923.1|922.9|11963
1652175220000|2022-05-10 09:33:40|923.8|923.5|923.6|923.3|923.9|923.5|923.6|923.3|4551
1652175230000|2022-05-10 09:33:50|923.7|923.4|923.9|923.6|923.9|923.7|923.7|923.4|953
1652175240000|2022-05-10 09:34:00|924|923.7|924.1|923.8|924.1|923.8|923.9|923.6|759
1652175250000|2022-05-10 09:34:10|924.2|923.9|924.2|924|924.2|924|924.1|923.9|1360
1652175260000|2022-05-10 09:34:20|924.3|924.1|924.4|924|924.7|924.4|924.3|923.9|1481
1652175270000|2022-05-10 09:34:30|924.5|924.1|924.4|924|924.6|924.4|924.3|923.9|0
1652175280000|2022-05-10 09:34:40|924.3|924.1|924.4|924.2|924.4|924.2|924.3|924.1|0
1652175290000|2022-05-10 09:34:50|924.5|924.3|924.7|924.4|924.7|924.5|924.5|924.2|3438
1652175300000|2022-05-10 09:35:00|924.6|924.5|924.7|924.5|924.7|924.5|924.6|924.3|1854
1652175330000|2022-05-10 09:35:30|924.9|924.6|924.8|924.5|925|924.8|924.8|924.5|1955
1652175350000|2022-05-10 09:35:50|924.7|924.4|924.3|924|924.7|924.4|924.3|924|507
1652175360000|2022-05-10 09:36:00|924.4|924.1|924|923.8|924.5|924.2|924|923.7|2767
1652175370000|2022-05-10 09:36:10|924.1|923.9|924.2|923.9|924.5|924.1|924.1|923.8|3038
1652175380000|2022-05-10 09:36:20|924.3|924|923.9|923.6|924.3|924|923.9|923.6|0
1652175390000|2022-05-10 09:36:30|923.8|923.5|923.8|923.6|923.8|923.6|923.6|923.2|5000
1652175400000|2022-05-10 09:36:40||923.7||923.5||923.7||923.5|0
1652175410000|2022-05-10 09:36:50|923.7|923.4|923.6|923.4|923.7|923.4|923.5|923.3|574
1652175420000|2022-05-10 09:37:00|923.4|923.3|923.4|923.1|923.5|923.3|923.3|923|4711
1652175430000|2022-05-10 09:37:10|923.5|923.2|923.3|923|923.6|923.3|923.2|923|2726
1652175440000|2022-05-10 09:37:20|923.2|923.1|923.3|923.1|923.3|923.1|923.2|923.1|0
1652175450000|2022-05-10 09:37:30|923.2|923|923.1|922.8|923.2|923|923.1|922.8|1538
1652175460000|2022-05-10 09:37:40|923|922.7|922.9|922.6|923|922.7|922.9|922.5|267
1652175470000|2022-05-10 09:37:50|922.8|922.5|922.9|922.6|922.9|922.6|922.8|922.5|0
1652175480000|2022-05-10 09:38:00|923|922.7|923.1|922.8|923.3|923|923|922.7|1643
1652175490000|2022-05-10 09:38:10|923|922.7|922.7|922.5|923.1|922.8|922.7|922.5|7944
1652175500000|2022-05-10 09:38:20|922.9|922.6|922.9|922.5|923|922.8|922.7|922.5|3170
1652175510000|2022-05-10 09:38:30|923|922.6|922.8|922.5|923.1|922.7|922.6|922.5|2248
1652175520000|2022-05-10 09:38:40|922.9|922.6|923|922.7|923.1|922.8|922.9|922.6|0
1652175530000|2022-05-10 09:38:50|922.9|922.6|922.9|922.6|922.9|922.6|922.8|922.5|480
1652175540000|2022-05-10 09:39:00|922.8|922.7|922.9|922.6|922.9|922.7|922.8|922.6|267
1652175550000|2022-05-10 09:39:10|923|922.7|922.9|922.6|923.1|922.7|922.8|922.5|843
1652175560000|2022-05-10 09:39:20|922.8|922.5|922.8|922.5|922.8|922.5|922.7|922.5|0
1652175570000|2022-05-10 09:39:30|922.7|922.4|922.3|922.1|922.8|922.4|922.2|922|7775
1652175580000|2022-05-10 09:39:40|922.4|922.2|923.5|923.1|923.6|923.3|922.4|922.2|4743
1652175590000|2022-05-10 09:39:50|923.4|923|923.7|923.5|923.8|923.5|923.3|922.9|0
1652175600000|2022-05-10 09:40:00|923.8|923.4|923.7|923.4|923.8|923.6|923.6|923.4|782
1652175610000|2022-05-10 09:40:10|923.6|923.3|923|922.7|923.6|923.3|922.9|922.6|8805
1652175620000|2022-05-10 09:40:20|923.1|922.8|923.1|922.9|923.1|922.9|923.1|922.8|0
1652175630000|2022-05-10 09:40:30|923.2|923|923.2|922.9|923.2|923|922.6|922.5|6425
1652175640000|2022-05-10 09:40:40|923.1|923|923.2|922.9|923.2|923|923|922.7|0
1652175650000|2022-05-10 09:40:50|923.1|923|923.5|923.2|923.7|923.4|923.1|923|19340
1652175660000|2022-05-10 09:41:00|923.6|923.3|923.5|923.3|923.6|923.4|923.5|923.2|0
1652175670000|2022-05-10 09:41:10|923.6|923.4|923.7|923.3|923.8|923.4|923.6|923.3|5564
1652175680000|2022-05-10 09:41:20|923.6|923.4|923.6|923.4|923.6|923.4|923.6|923.4|0
1652175690000|2022-05-10 09:41:30|923.5|923.3|923.4|923.1|923.8|923.4|923.3|923.1|3240
1652175700000|2022-05-10 09:41:40|923.5|923|923.4|923.1|923.5|923.1|923.4|923|0
1652175710000|2022-05-10 09:41:50|923.5|923|923.2|923.1|923.8|923.5|923.2|923|1641
1652175720000|2022-05-10 09:42:00|923.3|923.2|923.6|923.3|923.9|923.6|923.3|923.2|2262
1652175730000|2022-05-10 09:42:10|923.5|923.2|923.2|923|923.6|923.3|923.1|923|2212
1652175740000|2022-05-10 09:42:20|923.3||923.2||923.3||923.2||0
1652175750000|2022-05-10 09:42:30|923.3|923.1|923.5|923.2|923.5|923.2|923.3|923.1|730
1652175760000|2022-05-10 09:42:40|923.6|923.3|923.5|923.2|923.6|923.3|923.4|923.2|0
1652175770000|2022-05-10 09:42:50|923.6|923.3|923.5|923.2|923.6|923.3|923.5|923.2|0
1652175780000|2022-05-10 09:43:00|923.6|923.3|923.6|923.2|923.6|923.5|923.5|923.2|0
1652175790000|2022-05-10 09:43:10|923.5|923.3|923.5|923.2|923.6|923.4|923.4|923.2|0
1652175800000|2022-05-10 09:43:20|923.6||923.5||923.6||923.4||0
1652175810000|2022-05-10 09:43:30|923.4|923.1|923|922.8|923.4|923.1|923|922.8|2252
1652175820000|2022-05-10 09:43:40|923.1|922.9|923.5|923.2|923.5|923.2|923.1|922.9|300
1652175830000|2022-05-10 09:43:50|923.4|923.1|923.4|923.2|923.5|923.2|923.2|923|2483
1652175840000|2022-05-10 09:44:00|923.3|923.1|923.2|922.9|923.3|923.1|923|922.9|4595
1652175850000|2022-05-10 09:44:10|923.1|923|922.7|922.4|923.1|923|922.7|922.4|5000
1652175860000|2022-05-10 09:44:20|922.8|922.3|922.2|921.9|922.8|922.3|922|921.7|9814
1652175870000|2022-05-10 09:44:30|922.1|922|922.5|922.2|922.8|922.6|922.1|922|11393
1652175880000|2022-05-10 09:44:40|922.6|922.3|922.7|922.4|922.7|922.5|922.4|922.1|14614
1652175890000|2022-05-10 09:44:50|922.6|922.3|922.4|922.1|922.6|922.3|922.4|922.1|868
1652175900000|2022-05-10 09:45:00|922.3|922|922.3|922.1|922.7|922.4|922.3|922|3991
1652175910000|2022-05-10 09:45:10|922.2|922|921.4|921|922.2|922|921.4|921|3561
1652175920000|2022-05-10 09:45:20|921.5|921.1|921.5|921.1|921.7|921.4|921.5|921|254
1652175930000|2022-05-10 09:45:30|921.6|921.2|921.4|921.2|921.6|921.3|921.1|920.8|1879
1652175940000|2022-05-10 09:45:40|921.5|921.3|921.3|920.9|921.5|921.3|921.2|920.9|368
1652175950000|2022-05-10 09:45:50|921.2|920.8|921.4|921.2|921.5|921.3|921.2|920.8|6594
1652175960000|2022-05-10 09:46:00|921.5|921.3|921.5|921.4|921.8|921.6|921.5|921.3|19418
1652175970000|2022-05-10 09:46:10||921.3||921.3||921.3||921.3|0
1652175980000|2022-05-10 09:46:20|921.4|921.4|921.3|921|921.4|921.4|921.3|920.9|4025
1652175990000|2022-05-10 09:46:30|921.2|920.9|921.2|921|921.3|921|921.2|920.9|0
1652176000000|2022-05-10 09:46:40|921.3|921.2|921.4|921.1|921.6|921.5|921.3|921|8766
1652176010000|2022-05-10 09:46:50|921.5|921.2|921.5|921.1|921.5|921.2|921.4|921.1|0
1652176020000|2022-05-10 09:47:00|921.4|921.2|921.4|921.1|921.4|921.2|921.4|921.1|0
1652176030000|2022-05-10 09:47:10|921.5|921.2|921.4|921.1|921.7|921.3|921.4|921.1|0
1652176040000|2022-05-10 09:47:20|921.5|921.2|921.6|921.4|921.6|921.4|921.5|921.2|6211
1652176050000|2022-05-10 09:47:30|921.7|921.3|921.6|921.3|921.7|921.3|921.3|921.1|1813
1652176060000|2022-05-10 09:47:40|921.5|921.4|921.6|921.3|921.6|921.4|921.5|921.3|244
1652176070000|2022-05-10 09:47:50|921.5|921.4|921.5|921.3|921.6|921.4|921.5|921.3|0
1652176080000|2022-05-10 09:48:00|921.4|921.2|921.1|920.9|921.5|921.2|920.7|920.4|11103
1652176090000|2022-05-10 09:48:10|921|920.8|920.8|920.4|921|920.8|920.6|920.4|4920
1652176100000|2022-05-10 09:48:20|920.7|920.5|920.8|920.5|920.8|920.6|920.7|920.4|0
1652176110000|2022-05-10 09:48:30|920.9|920.8|921|920.7|921.1|920.8|920.9|920.6|16000
1652176120000|2022-05-10 09:48:40|921.1|920.8|921.1|920.8|921.1|920.8|921|920.7|0
1652176130000|2022-05-10 09:48:50|921|920.7|920.8|920.5|921|920.7|920.8|920.5|1478
1652176140000|2022-05-10 09:49:00|920.7|920.6|921.1|920.8|921.1|920.8|920.7|920.6|103
1652176150000|2022-05-10 09:49:10||920.7||920.9||920.9||920.7|0
1652176160000|2022-05-10 09:49:20|921.2|921|921.4|921.1|921.4|921.1|921.2|921|3390
1652176170000|2022-05-10 09:49:30|921.3|921.2|921.3|921|921.4|921.2|921.2|920.9|2098
1652176180000|2022-05-10 09:49:40|921.2|920.9|920.7|920.5|921.2|921|920.7|920.4|6102
1652176190000|2022-05-10 09:49:50|920.6|920.4|920.6|920.4|920.6|920.5|920.6|920.4|630
1652176200000|2022-05-10 09:50:00|920.7|920.5|921|920.7|921.1|920.8|920.7|920.5|2398
1652176210000|2022-05-10 09:50:10|921.1|920.8|920.9|920.7|921.1|921|920.8|920.7|3467
1652176220000|2022-05-10 09:50:20|921|920.9|921|920.7|921.1|920.9|920.9|920.7|15766
1652176230000|2022-05-10 09:50:30|921.1|920.8|921.3|921.1|921.3|921.1|921|920.8|257
1652176240000|2022-05-10 09:50:40|921.4|921.2|921.8|921.6|921.8|921.6|921.4|921.2|1624
1652176250000|2022-05-10 09:50:50|921.7|921.7|921.9|921.6|922.1|921.8|921.7|921.5|3648
1652176260000|2022-05-10 09:51:00|921.8|921.7|921.8|921.6|921.9|921.7|921.8|921.6|0
1652176270000|2022-05-10 09:51:10|921.7|921.5|921.9|921.6|921.9|921.6|921.6|921.3|7885
1652176280000|2022-05-10 09:51:20|921.8|921.5|921.8|921.6|921.8|921.6|921.7|921.5|3958
1652176290000|2022-05-10 09:51:30|921.9|921.7|922.4|922.1|922.4|922.2|921.9|921.7|2693
1652176300000|2022-05-10 09:51:40|922.3|922|922.2|921.9|922.4|922|922.1|921.9|3452
1652176310000|2022-05-10 09:51:50|922.3|922|922.4|922.1|922.4|922.1|922.3|922|0
1652176320000|2022-05-10 09:52:00|922.5|922.2|922.5|922.2|922.6|922.3|922.5|922.1|0
1652176330000|2022-05-10 09:52:10|922.4|922.1|922|921.9|922.4|922.1|922|921.8|3528
1652176340000|2022-05-10 09:52:20|922.1|921.8|922.5|922.2|922.5|922.2|922|921.8|467
1652176350000|2022-05-10 09:52:30|922.6|922.3|922.9|922.6|922.9|922.7|922.6|922.3|5113
1652176360000|2022-05-10 09:52:40|923|922.7|922.6|922.4|923|922.7|922.6|922.3|4725
1652176370000|2022-05-10 09:52:50|922.5|922.3|921.8|921.5|922.5|922.3|921.6|921.2|7184
1652176380000|2022-05-10 09:53:00|921.9|921.6|922.2|921.9|922.2|921.9|921.9|921.6|4845
1652176390000|2022-05-10 09:53:10|922.3|922|922.3|922|922.4|922.1|922.3|922|0
1652176400000|2022-05-10 09:53:20|922.4|922.1|922.2|922|922.4|922.1|922.2|922|819
1652176410000|2022-05-10 09:53:30|922.3|922.1|922.4|922.1|922.5|922.1|922.1|921.8|1622
1652176420000|2022-05-10 09:53:40|922.3|922.2|922.4|922.2|922.4|922.2|922.2|921.8|0
1652176430000|2022-05-10 09:53:50|922.3|922.1|922.1|921.8|922.4|922.1|922.1|921.8|420
1652176440000|2022-05-10 09:54:00|922.2|921.9|922.3|922|922.4|922.2|922.1|921.8|13
1652176450000|2022-05-10 09:54:10|922.2|922.1|922|921.8|922.2|922.1|921.9|921.8|293
1652176460000|2022-05-10 09:54:20|921.9|921.7|922.1|921.8|922.1|921.8|921.8|921.5|5599
1652176470000|2022-05-10 09:54:30|922|921.9|922|921.7|922.1|921.9|921.9|921.6|2137
1652176480000|2022-05-10 09:54:40|921.9|921.6|921.6|921.4|921.9|921.6|921.6|921.3|631
1652176490000|2022-05-10 09:54:50|921.5|921.3|921.3|921.1|921.5|921.3|921.2|920.9|484
1652176500000|2022-05-10 09:55:00|921.4|921.2|921.4|921.2|921.4|921.2|921.3|921.1|939
1652176510000|2022-05-10 09:55:10|921.5|921.3|921.6|921.4|921.6|921.5|921.5|921.3|7240
1652176520000|2022-05-10 09:55:20|921.5|921.3|921.3|921|921.6|921.4|921.2|920.9|2439
1652176530000|2022-05-10 09:55:30|921.4|921.1|921.1|920.9|921.4|921.1|921|920.8|1650
1652176540000|2022-05-10 09:55:40|921.2|920.8|921.6|921.3|921.6|921.4|921.2|920.8|240
1652176550000|2022-05-10 09:55:50|921.5|921.4|921.5|921.2|921.5|921.4|921.4|921.1|0
1652176560000|2022-05-10 09:56:00|921.6|921.3|921.5|921.3|921.6|921.4|921.5|921.3|0
1652176570000|2022-05-10 09:56:10|921.4|921.2|921|920.8|921.4|921.2|921|920.8|3206
1652176580000|2022-05-10 09:56:20|920.9|920.7|920.8|920.5|921.2|921|920.7|920.4|1912
1652176590000|2022-05-10 09:56:30|920.7|920.6|920.4|920.2|920.8|920.6|920.3|920|3492
1652176600000|2022-05-10 09:56:40|920.5|920.3|920.8|920.5|920.9|920.6|920.5|920.2|14036
1652176610000|2022-05-10 09:56:50|920.7|920.4|920.9|920.8|920.9|920.8|920.7|920.4|1632
1652176620000|2022-05-10 09:57:00|921|920.9|921.1|920.8|921.1|921|920.8|920.7|3678
1652176630000|2022-05-10 09:57:10|921|920.9|920.6|920.3|921.1|920.9|920.5|920.2|2191
1652176640000|2022-05-10 09:57:20|920.7|920.4|920.9|920.5|920.9|920.7|920.6|920.3|0
1652176650000|2022-05-10 09:57:30|920.8|920.6|920.9|920.6|920.9|920.7|920.7|920.5|326
1652176660000|2022-05-10 09:57:40|921|920.7|920.8|920.7|921|920.8|920.8|920.5|792
1652176670000|2022-05-10 09:57:50|921|920.8|921.1|920.8|921.1|920.8|920.9|920.7|565
1652176680000|2022-05-10 09:58:00|921|920.9|921.1|920.8|921.1|920.9|920.8|920.5|2687
1652176690000|2022-05-10 09:58:10|921.2|920.9|921|920.8|921.4|921.1|920.8|920.6|16386
1652176700000|2022-05-10 09:58:20|920.9|920.7|920.9|920.6|921|920.8|920.9|920.6|0
1652176710000|2022-05-10 09:58:30|921|920.7|920.8|920.5|921.2|920.9|920.7|920.5|3739
1652176720000|2022-05-10 09:58:40|920.9|920.4|920.7|920.4|920.9|920.5|920.5|920.3|1151
1652176730000|2022-05-10 09:58:50|920.6|920.3|920.5|920.2|920.7|920.3|920.3|920.1|1192
1652176740000|2022-05-10 09:59:00|920.8|920.3|920.5|920.2|920.9|920.7|920.5|920.2|6762
1652176750000|2022-05-10 09:59:10|920.6|920.3|920.5|920.3|920.6|920.3|920.3|920|4862
1652176760000|2022-05-10 09:59:20|920.4|920.2|920.6|920.2|920.7|920.4|920.2|920|12191
1652176770000|2022-05-10 09:59:30|920.7|920.3|920.7|920.4|920.7|920.5|920.6|920.3|0
1652176780000|2022-05-10 09:59:40|920.6|920.3|920.6|920.3|920.6|920.4|920.4|920.2|300
1652176790000|2022-05-10 09:59:50|920.7|920.4|920.5|920.3|920.8|920.5|920.4|920.1|5211
1652176800000|2022-05-10 10:00:00|920.6|920.4|920.8|920.5|920.8|920.6|920.5|920.3|1756
1652176810000|2022-05-10 10:00:10|920.9|920.6|920.7|920.5|921|920.7|920.7|920.5|2890
1652176820000|2022-05-10 10:00:20|920.6|920.4|920.5|920.2|920.8|920.5|920.5|920.2|1606
1652176830000|2022-05-10 10:00:30|920.4|920.1|920|919.7|920.4|920.1|919.9|919.6|155
1652176840000|2022-05-10 10:00:40|919.9|919.8|920.2|919.9|920.2|919.9|919.9|919.7|518
1652176850000|2022-05-10 10:00:50|920.1|919.8|920.1|919.8|920.1|920|920|919.7|0
1652176860000|2022-05-10 10:01:00|920|919.9|920.3|920.1|920.4|920.1|920|919.8|6453
1652176870000|2022-05-10 10:01:10|920.4||920.3||920.4||920.2||0
1652176880000|2022-05-10 10:01:20|920.2|920|920.1|919.8|920.3|920|920.1|919.8|3426
1652176890000|2022-05-10 10:01:30|920|919.7|920|919.7|920|919.8|919.9|919.7|0
1652176900000|2022-05-10 10:01:40|919.9|919.8|919.9|919.7|920|919.8|919.9|919.7|100
1652176910000|2022-05-10 10:01:50|919.8||919.9||919.9||919.8||0
1652176920000|2022-05-10 10:02:00|920|919.8|920.2|919.9|920.2|920|920|919.7|5603
1652176930000|2022-05-10 10:02:10|920.1|919.8|920.1|919.8|920.2|919.9|920|919.8|0
1652176940000|2022-05-10 10:02:20|920||920||920.1||919.9||0
1652176950000|2022-05-10 10:02:30|920.1|919.9|920.4|920.1|920.6|920.3|920.1|919.9|1196
1652176960000|2022-05-10 10:02:40|920.5|920.2|919.9|919.6|920.5|920.2|919.9|919.6|2738
1652176970000|2022-05-10 10:02:50|920|919.7|920.2|920|920.3|920|919.9|919.5|0
1652176980000|2022-05-10 10:03:00|920.3|920.1|920.2|920|920.5|920.1|920|919.7|0
1652176990000|2022-05-10 10:03:10|920.3|919.9|919.8|919.6|920.3|919.9|919.7|919.5|6108
1652177000000|2022-05-10 10:03:20|919.9|919.5|919.6|919.3|919.9|919.5|919.6|919.3|583
1652177010000|2022-05-10 10:03:30|919.5|919.2|919.5|919.3|919.6|919.3|919.4|919.1|1129
1652177020000|2022-05-10 10:03:40|919.6|919.2|919.7|919.4|919.7|919.4|919.2|919|2683
1652177030000|2022-05-10 10:03:50|919.6|919.3|919.5|919.2|919.7|919.4|919.1|918.9|7915
1652177040000|2022-05-10 10:04:00|919.4|919.1|919.3|919|919.5|919.3|919.2|919|12009
1652177050000|2022-05-10 10:04:10|919.4|919.1|919.4|919.1|919.4|919.1|919.3|919|0
1652177060000|2022-05-10 10:04:20||919.2||919.1||919.2||919.1|186
1652177070000|2022-05-10 10:04:30|919.5|919.2|919.7|919.5|919.8|919.6|919.5|919.1|3051
1652177080000|2022-05-10 10:04:40|919.8|919.6|920|919.8|920.1|919.9|919.8|919.5|3511
1652177090000|2022-05-10 10:04:50|920.1|919.9|920.4|920.2|920.5|920.2|920.1|919.9|147
1652177100000|2022-05-10 10:05:00|920.5|920.3|920.5|920.2|920.7|920.4|920.4|920.1|513
1652177110000|2022-05-10 10:05:10|920.4|920.1|920.2|920.1|920.4|920.1|920.1|919.9|6627
1652177120000|2022-05-10 10:05:20|920.3|920|920.5|920.3|920.6|920.3|920.2|919.9|34
1652177130000|2022-05-10 10:05:30|920.6|920.4|920.8|920.5|921|920.7|920.6|920.4|364
1652177140000|2022-05-10 10:05:40|920.9|920.6|921.5|921.3|921.5|921.3|920.9|920.5|0
1652177150000|2022-05-10 10:05:50|921.6|921.4|921.6|921.4|922|921.6|921.6|921.3|1506
1652177160000|2022-05-10 10:06:00|921.7|921.5|921.9|921.6|922|921.7|921.7|921.4|0
1652177170000|2022-05-10 10:06:10|922|921.7|921.6|921.3|922|921.7|921.5|921.3|2695
1652177180000|2022-05-10 10:06:20|921.8|921.4|921.8|921.5|921.9|921.6|921.8|921.3|6016
1652177190000|2022-05-10 10:06:30|921.7|921.4|921.7|921.4|921.7|921.4|921.5|921.3|745
1652177200000|2022-05-10 10:06:40|921.8|921.5|921.9|921.6|921.9|921.6|921.7|921.4|0
1652177210000|2022-05-10 10:06:50||921.7||921.7||921.8||921.6|0
1652177220000|2022-05-10 10:07:00|922|921.8|922.1|921.9|922.1|921.9|922|921.7|2660
1652177230000|2022-05-10 10:07:10||922||921.9||922||921.9|0
1652177240000|2022-05-10 10:07:20||922||922||922||922|0
1652177250000|2022-05-10 10:07:30|922.2|922.1|922.2|921.9|922.5|922.1|922|921.8|4550
1652177260000|2022-05-10 10:07:40||922||922.1||922.1||921.9|0
1652177270000|2022-05-10 10:07:50|922.1|922|922.2|922.1|922.2|922.1|922.1|921.9|2720
1652177280000|2022-05-10 10:08:00|922.3|922.2|922.7|922.4|922.7|922.4|922.3|922.2|2085
1652177290000|2022-05-10 10:08:10|922.8|922.5|923.2|923|923.4|923.1|922.8|922.5|4805
1652177300000|2022-05-10 10:08:20|923.1|922.8|922.7|922.4|923.1|922.8|922.6|922.4|1781
1652177310000|2022-05-10 10:08:30|922.8|922.3|922.9|922.6|922.9|922.6|922.6|922.3|0
1652177320000|2022-05-10 10:08:40|922.8|922.5|922.5|922.3|922.8|922.5|922.5|922.3|0
1652177330000|2022-05-10 10:08:50|922.6|922.2|922.7|922.5|922.7|922.5|922.6|922.2|839
1652177340000|2022-05-10 10:09:00|922.6|922.4|922.7|922.5|922.7|922.5|922.6|922.4|553
1652177350000|2022-05-10 10:09:10|922.8|922.6|923.1|922.8|923.2|922.8|922.8|922.6|1102
1652177360000|2022-05-10 10:09:20|923|922.7|923.1|922.8|923.3|922.9|923|922.7|0
1652177370000|2022-05-10 10:09:30|923|922.7|923|922.6|923|922.7|922.9|922.6|1876
1652177380000|2022-05-10 10:09:40|923.1|922.7|923|922.6|923.1|922.8|922.9|922.6|267
1652177390000|2022-05-10 10:09:50|922.9|922.7|922.8|922.6|923|922.7|922.8|922.6|1086
1652177400000|2022-05-10 10:10:00|922.9|922.7|923|922.8|923.2|922.9|922.9|922.7|0
1652177420000|2022-05-10 10:10:20|922.9|922.7|923|922.7|923|922.8|922.9|922.6|533
1652177430000|2022-05-10 10:10:30||922.8||922.8||922.8||922.8|1258
1652177440000|2022-05-10 10:10:40|923.1|922.9|923.1|923|923.3|923|923.1|922.9|2393
1652177450000|2022-05-10 10:10:50|923.3|923.1|923.4|923.1|923.4|923.1|923.3|923.1|1641
1652177460000|2022-05-10 10:11:00|923.5|923.2|923.5|923.3|923.6|923.3|923.4|923.1|342
1652177470000|2022-05-10 10:11:10|923.4|923.2|923.4|923.2|923.4|923.2|923.4|923.2|9
1652177480000|2022-05-10 10:11:20|923.5||923.6||923.6||923.5||0
1652177490000|2022-05-10 10:11:30|923.5|923.3|923.4|923.3|923.6|923.3|923.4|923.2|2032
1652177500000|2022-05-10 10:11:40|923.5||923.5||923.5||923.5||581
1652177510000|2022-05-10 10:11:50|923.6|923.4|923.9|923.6|923.9|923.6|923.6|923.4|265
1652177520000|2022-05-10 10:12:00|924|923.5|924.2|924|924.3|924|923.9|923.5|484
1652177530000|2022-05-10 10:12:10|924.1|923.9|924.1|923.8|924.1|923.9|924|923.8|1862
1652177540000|2022-05-10 10:12:20|924|923.7|924.4|924.1|924.4|924.2|923.8|923.6|2691
1652177550000|2022-05-10 10:12:30|924.3|924|924.3|924|924.3|924.1|924|923.8|6660
1652177560000|2022-05-10 10:12:40|924.2|923.9|924.5|924.2|924.7|924.4|924.2|923.9|4201
1652177570000|2022-05-10 10:12:50|924.4|924.1|924.5|924.2|924.6|924.4|924.4|924.1|2672
1652177580000|2022-05-10 10:13:00|924.4|924.1|924.5|924.3|924.6|924.3|924.3|924.1|2500
1652177590000|2022-05-10 10:13:10|924.6|924.2|924.5|924.2|924.6|924.3|924.4|924.1|0
1652177600000|2022-05-10 10:13:20|924.4|924.1|924.2|923.9|924.4|924.1|924.2|923.9|267
1652177610000|2022-05-10 10:13:30|924.1|923.8|924.3|924|924.3|924|924.1|923.8|100
1652177620000|2022-05-10 10:13:40|924.2|923.9|924.3|924|924.3|924|923.9|923.6|882
1652177630000|2022-05-10 10:13:50|924.2|923.9|924.1|923.7|924.2|923.9|924|923.7|218
1652177640000|2022-05-10 10:14:00|924|923.8|924.2|923.9|924.2|923.9|924|923.7|266
1652177650000|2022-05-10 10:14:10|924.3|924|924.4|924.2|924.4|924.2|924.3|924|1525
1652177660000|2022-05-10 10:14:20|924.3|924.1|924.3|924.1|924.4|924.1|924.3|924.1|2
1652177670000|2022-05-10 10:14:30|924.4|924.2|924.2|924|924.4|924.2|924.1|923.8|1861
1652177680000|2022-05-10 10:14:40|924.3|923.9|924.3|924|924.3|924.1|924.3|923.9|0
1652177690000|2022-05-10 10:14:50|924.2|924.1|924.3|923.9|924.3|924.1|924.2|923.9|0
1652177700000|2022-05-10 10:15:00|924.4|924|924.6|924.4|924.6|924.4|924.4|923.9|1723
1652177710000|2022-05-10 10:15:10|924.5|924.2|924.3|924|924.5|924.2|924.2|923.9|1908
1652177720000|2022-05-10 10:15:20|924|923.9|924.4|924.1|924.5|924.2|924|923.9|6515
1652177730000|2022-05-10 10:15:30|924.5|924.2|924.5|924.3|924.5|924.3|924.3|924|0
1652177740000|2022-05-10 10:15:40|924.6|924.2|924.8|924.6|924.9|924.7|924.6|924.2|1391
1652177750000|2022-05-10 10:15:50|924.9|924.5|924.6|924.4|924.9|924.6|924.6|924.4|491
1652177760000|2022-05-10 10:16:00|924.5|924.2|923.9|923.7|924.5|924.2|923.9|923.6|5054
1652177770000|2022-05-10 10:16:10|923.8|923.6|923.7|923.5|923.9|923.7|923.4|923.2|4106
1652177780000|2022-05-10 10:16:20|923.8|923.6|923.7|923.5|923.9|923.7|923.7|923.4|3325
1652177790000|2022-05-10 10:16:30|923.8|923.4|923.7|923.4|923.8|923.5|923.5|923.2|717
1652177800000|2022-05-10 10:16:40|923.8|923.3|923.5|923.2|923.8|923.5|923.5|923.2|267
1652177810000|2022-05-10 10:16:50|923.4|923.1|923.4|923.1|923.4|923.2|923.2|922.9|1789
1652177820000|2022-05-10 10:17:00|923.5|923.2|923.6|923.3|923.6|923.3|923.5|923.1|755
1652177830000|2022-05-10 10:17:10|923.7|923.4|923.6|923.3|923.7|923.4|923.6|923.3|269
1652177840000|2022-05-10 10:17:20|923.5|923.2|923.7|923.4|923.7|923.5|923.3|923|579
1652177850000|2022-05-10 10:17:30|923.6|923.5|923.6|923.3|923.6|923.5|923.5|923.2|1117
1652177860000|2022-05-10 10:17:40|923.7|923.4|923.5|923.2|923.7|923.4|923.4|923.2|0
1652177870000|2022-05-10 10:17:50|923.4|923.1|923.4|923.1|923.4|923.2|923.2|922.9|1752
1652177880000|2022-05-10 10:18:00|923.3|923.2|923.3|923.1|923.4|923.2|923.3|923.1|0
1652177890000|2022-05-10 10:18:10|923.2|923.2|923.4|923.2|923.4|923.2|923.2|923.1|0
1652177900000|2022-05-10 10:18:20|923.3|923.1|923.1|922.8|923.3|923.3|923|922.7|3015
1652177910000|2022-05-10 10:18:30|923.2|922.9|923.6|923.2|923.6|923.3|923.2|922.9|263
1652177920000|2022-05-10 10:18:40|923.7|923.3|924|923.8|924.1|923.8|923.6|923.3|2521
1652177930000|2022-05-10 10:18:50|924.1|923.9|924.3|924|924.4|924.1|924.1|923.9|0
1652177940000|2022-05-10 10:19:00|924.2|924.1|924.3|924|924.4|924.1|924.1|924|1315
1652177950000|2022-05-10 10:19:10|924.4|924.1|924.5|924.2|924.6|924.3|924.3|924.1|0
1652177960000|2022-05-10 10:19:20|924.6|924.3|924.6|924.4|924.6|924.4|924.6|924.3|0
1652177970000|2022-05-10 10:19:30|924.5|924.5|925|924.7|925|924.7|924.5|924.5|207
1652177980000|2022-05-10 10:19:40|924.9||924.9||925||924.9||0
1652177990000|2022-05-10 10:19:50|924.8|924.8|925|924.8|925|924.8|924.8|924.8|0
1652178000000|2022-05-10 10:20:00|925.1|924.9|925.7|925.5|925.7|925.5|925.1|924.9|17974
1652178010000|2022-05-10 10:20:10|925.6||925.7||925.7||925.6||0
1652178020000|2022-05-10 10:20:20|925.6|925.4|925.7|925.5|925.7|925.5|925.6|925.3|9331
1652178030000|2022-05-10 10:20:30|925.6|925.4|925.5|925.2|925.6|925.4|925.2|925|6471
1652178040000|2022-05-10 10:20:40|925.4|925.1|925.2|924.8|925.4|925.1|925.1|924.7|934
1652178050000|2022-05-10 10:20:50|925.1|924.9|925.3|925.1|925.5|925.2|925|924.7|3472
1652178060000|2022-05-10 10:21:00|925.2|924.9|924.9|924.7|925.2|924.9|924.8|924.5|1634
1652178070000|2022-05-10 10:21:10|925.1|924.8|925|924.7|925.2|924.9|925|924.7|578
1652178080000|2022-05-10 10:21:20|924.9|924.8|925.6|925.3|925.6|925.3|924.9|924.7|0
1652178090000|2022-05-10 10:21:30|925.5|925.2|925.5|925.2|925.6|925.4|925.4|925.1|50
1652178100000|2022-05-10 10:21:40|925.6||925.5||925.6||925.4||372
1652178110000|2022-05-10 10:21:50|925.4|925.3|925.4|925.2|925.4|925.3|925.4|925.2|0
1652178120000|2022-05-10 10:22:00|925.3|925.1|925|924.7|925.3|925.2|924.9|924.7|3472
1652178130000|2022-05-10 10:22:10|925.1|924.8|925|924.7|925.1|924.8|924.8|924.5|567
1652178140000|2022-05-10 10:22:20|925.1|924.6|925.7|925.5|925.7|925.5|925.1|924.6|8673
1652178150000|2022-05-10 10:22:30|925.6|925.4|926.7|926.4|926.7|926.4|925.6|925.3|3680
1652178160000|2022-05-10 10:22:40|926.8|926.3|926.4|926.2|926.8|926.4|926.4|926.1|267
1652178170000|2022-05-10 10:22:50|926.3|926.1|926.4|926.2|926.5|926.2|926.2|926.1|6670
1652178180000|2022-05-10 10:23:00|926.5|926.3|926.7|926.4|926.8|926.6|926.5|926.3|1668
1652178190000|2022-05-10 10:23:10|926.6|926.5|926.6|926.3|926.8|926.6|926.5|926.2|12300
1652178200000|2022-05-10 10:23:20|926.7|926.4|926.6|926.3|926.7|926.5|926.5|926.2|0
1652178210000|2022-05-10 10:23:30|926.7|926.4|926.7|926.4|926.7|926.5|926.7|926.3|0
1652178220000|2022-05-10 10:23:40||926.5||926.5||926.5||926.5|0
1652178230000|2022-05-10 10:23:50|926.8|926.6|926.8|926.6|926.8|926.7|926.8|926.5|10542
1652178240000|2022-05-10 10:24:00|926.9|926.7|927.1|926.9|927.1|926.9|926.9|926.7|663
1652178250000|2022-05-10 10:24:10|927|926.8|926.8|926.6|927|926.8|926.8|926.6|6040
1652178260000|2022-05-10 10:24:20|926.7|926.5|926.8|926.5|927.1|926.9|926.6|926.3|2704
1652178270000|2022-05-10 10:24:30|926.7|926.4|926.9|926.7|926.9|926.7|926.6|926.3|845
1652178280000|2022-05-10 10:24:40|926.8|926.6|926.8|926.6|926.8|926.6|926.8|926.5|0
1652178290000|2022-05-10 10:24:50|926.7|926.5|926.9|926.6|926.9|926.6|926.6|926.4|1939
1652178300000|2022-05-10 10:25:00|926.8|926.5|926.5|926.2|926.8|926.5|926.4|926.1|2623
1652178310000|2022-05-10 10:25:10|926.4|926.1|926.4|926|926.4|926.1|926.3|925.9|0
1652178320000|2022-05-10 10:25:20|926.3|926.1|926.3|926|926.4|926.1|926.3|925.9|0
1652178330000|2022-05-10 10:25:30|926.4|925.9|926|925.7|926.4|925.9|925.9|925.7|2239
1652178340000|2022-05-10 10:25:40|926.1|925.8|926|925.7|926.1|925.8|925.9|925.6|0
1652178350000|2022-05-10 10:25:50|925.9|925.8|926|925.8|926|925.8|925.9|925.8|0
1652178360000|2022-05-10 10:26:00|925.9|925.7|925.9|925.7|925.9|925.7|925.9|925.7|0
1652178370000|2022-05-10 10:26:10|926|925.8|926|925.8|926|925.8|926|925.7|0
1652178380000|2022-05-10 10:26:20|925.9|925.7|925.7|925.5|925.9|925.8|925.7|925.4|10175
1652178390000|2022-05-10 10:26:30|925.6|925.4|925.7|925.5|925.8|925.6|925.6|925.3|7723
1652178400000|2022-05-10 10:26:40|925.8||925.8||925.8||925.8||0
1652178410000|2022-05-10 10:26:50||925.6||925.5||925.6||925.5|267
1652178420000|2022-05-10 10:27:00|925.9|925.4|926|925.7|926.1|925.9|925.8|925.4|3754
1652178430000|2022-05-10 10:27:10|925.9|925.8|925.9|925.7|925.9|925.8|925.9|925.7|267
1652178440000|2022-05-10 10:27:20|925.8|925.6|925.6|925.4|925.8|925.6|925.6|925.3|2247
1652178450000|2022-05-10 10:27:30|925.7|925.5|925.9|925.6|925.9|925.6|925.7|925.5|1850
1652178460000|2022-05-10 10:27:40|925.8|925.7|925.6|925.4|926|925.7|925.6|925.4|1270
1652178470000|2022-05-10 10:27:50|925.7|925.5|925.7|925.4|925.8|925.5|925.7|925.4|0
1652178480000|2022-05-10 10:28:00|925.8|925.5|925.6|925.4|925.8|925.5|925.6|925.4|267
1652178490000|2022-05-10 10:28:10|925.7|925.5|925.8|925.5|925.8|925.6|925.7|925.4|3287
1652178500000|2022-05-10 10:28:20|925.9|925.6|925.7|925.4|925.9|925.6|925.6|925.4|0
1652178510000|2022-05-10 10:28:30|925.8|925.5|925.1|924.8|925.8|925.5|924.8|924.6|3479
1652178520000|2022-05-10 10:28:40|925|924.7|925.2|924.9|925.2|925|925|924.7|424
1652178530000|2022-05-10 10:28:50|925.3|925|925.5|925.2|925.6|925.4|925.3|925|3997
1652178540000|2022-05-10 10:29:00|925.6|925.3|925.6|925.3|925.6|925.3|925.6|925.3|0
1652178550000|2022-05-10 10:29:10|925.5|925.4|925.7|925.5|925.9|925.6|925.5|925.3|1883
1652178560000|2022-05-10 10:29:20|925.6|925.4|925.4|925.1|925.7|925.4|925.4|925.1|680
1652178570000|2022-05-10 10:29:30|925.5|925.2|925.5|925.3|925.5|925.4|925.4|925.1|2601
1652178580000|2022-05-10 10:29:40|925.4|925.2|925.4|925.1|925.5|925.2|925.2|925.1|1874
1652178590000|2022-05-10 10:29:50|925.5||925.3||925.5||925.3||0
1652178600000|2022-05-10 10:30:00|925.2|925|925.7|925.4|925.8|925.6|925.1|924.8|5731
1652178610000|2022-05-10 10:30:10|925.6|925.3|925.6|925.4|925.7|925.5|925.6|925.2|1749
1652178620000|2022-05-10 10:30:20|925.5|925.3|925.9|925.6|926|925.7|925.4|925.1|1447
1652178630000|2022-05-10 10:30:30|925.8|925.5|925.5|925.2|925.8|925.5|925.4|925.1|0
1652178640000|2022-05-10 10:30:40|925.6|925.3|925.6|925.3|925.9|925.6|925.5|925.2|850
1652178650000|2022-05-10 10:30:50|925.5|925.2|925.7|925.3|925.7|925.3|925.3|925|0
1652178660000|2022-05-10 10:31:00|925.8|925.4|925.6|925.3|925.8|925.4|925.5|925.1|0
1652178670000|2022-05-10 10:31:10|925.5|925.2|925.5|925.2|925.5|925.3|925.4|925.1|473
1652178680000|2022-05-10 10:31:20|925.6|925.3|925.6|925.3|925.8|925.6|925.6|925.3|571
1652178690000|2022-05-10 10:31:30|925.5|925.2|925.7|925.4|925.7|925.4|925.5|925.2|0
1652178700000|2022-05-10 10:31:40|925.8|925.5|925.7|925.4|925.9|925.6|925.6|925.4|0
1652178710000|2022-05-10 10:31:50|925.6|925.3|925.7|925.4|925.9|925.6|925.5|925.2|0
1652178720000|2022-05-10 10:32:00|925.8|925.5|925.8|925.5|926|925.8|925.7|925.5|35
1652178730000|2022-05-10 10:32:10|925.9|925.6|925.9|925.6|926|925.7|925.8|925.5|0
1652178740000|2022-05-10 10:32:20|926|925.7|926.2|926|926.2|926|926|925.7|992
1652178750000|2022-05-10 10:32:30|926.3|925.9|925.7|925.5|926.3|925.9|925.7|925.4|2962
1652178760000|2022-05-10 10:32:40|925.8|925.6|926|925.7|926|925.7|925.8|925.6|5711
1652178770000|2022-05-10 10:32:50|925.9|925.8|925.9|925.7|925.9|925.8|925.9|925.7|0
1652178780000|2022-05-10 10:33:00|925.8|925.6|925.9|925.6|926|925.7|925.6|925.3|200
1652178790000|2022-05-10 10:33:10|926|925.5|925.8|925.5|926|925.5|925.7|925.4|0
1652178800000|2022-05-10 10:33:20|925.9|925.6|926.2|925.9|926.2|925.9|925.9|925.6|0
1652178810000|2022-05-10 10:33:30|926.1|925.8|926.2|925.9|926.2|926|926.1|925.8|0
1652178820000|2022-05-10 10:33:40|926.3|926|926.3|926|926.7|926.4|926.3|926|1236
1652178830000|2022-05-10 10:33:50|926.2|925.9|926.2|925.9|926.5|926.2|926.2|925.9|0
1652178840000|2022-05-10 10:34:00|926.3|926|926.5|926.2|926.7|926.3|926.2|926|8940
1652178850000|2022-05-10 10:34:10|926.4|926.1|926.5|926.3|926.5|926.3|926.3|926|0
1652178860000|2022-05-10 10:34:20|926.6|926.2|926.5|926.2|926.7|926.4|926.3|926|1036
1652178870000|2022-05-10 10:34:30|926.4|926.1|926.8|926.6|926.8|926.6|926.4|926.1|410
1652178880000|2022-05-10 10:34:40|926.9|926.7|927|926.8|927|926.8|926.9|926.6|400
1652178890000|2022-05-10 10:34:50|927.1|926.9|927.1|926.8|927.3|927|927.1|926.8|898
1652178900000|2022-05-10 10:35:00|927.2|926.9|927.9|927.5|927.9|927.6|927.2|926.9|4802
1652178910000|2022-05-10 10:35:10|927.8|927.4|927.8|927.5|927.8|927.5|927.6|927.3|0
1652178920000|2022-05-10 10:35:20|927.9|927.6|927.8|927.5|928|927.7|927.7|927.3|0
1652178930000|2022-05-10 10:35:30|927.9|927.6|927.9|927.7|927.9|927.7|927.8|927.5|3720
1652178940000|2022-05-10 10:35:40|928|927.8|928|927.8|928|927.8|928|927.8|231
1652178950000|2022-05-10 10:35:50|928.1|927.9|928.3|928|928.4|928.2|928.1|927.9|3908
1652178960000|2022-05-10 10:36:00||928.1||928.1||928.1||928|939
1652178970000|2022-05-10 10:36:10|||||||||268
1652178980000|2022-05-10 10:36:20|928.4|928.2|928.3|928.1|928.4|928.2|928.3|928|5905
1652178990000|2022-05-10 10:36:30|928.4|928.2|928.4|928.2|928.4|928.2|928.3|928.1|0
1652179000000|2022-05-10 10:36:40|928.3|928.1|928.4|928.2|928.4|928.2|928.3|928.1|842
1652179020000|2022-05-10 10:37:00|928.3|928.1|927.8|927.5|928.4|928.1|927.6|927.3|5069
1652179030000|2022-05-10 10:37:10|927.9|927.6|927.8|927.5|927.9|927.6|927.7|927.5|0
1652179040000|2022-05-10 10:37:20||927.6||927.6||927.6||927.5|535
1652179050000|2022-05-10 10:37:30|927.9|927.7|928.1|927.7|928.1|927.8|927.9|927.7|552
1652179060000|2022-05-10 10:37:40|928|927.8|928.1|927.8|928.1|927.9|928|927.8|0
1652179070000|2022-05-10 10:37:50|928||928||928||928||0
1652179080000|2022-05-10 10:38:00|928.1|927.9|928.1|928|928.1|928|928.1|927.9|167
1652179090000|2022-05-10 10:38:10|928.2|928.1|928.4|928.1|928.4|928.2|928.2|928|20872
1652179100000|2022-05-10 10:38:20|928.3||928.3||928.3||928.3||0
1652179110000|2022-05-10 10:38:30|928.4|928|927.9|927.6|928.4|928.2|927.9|927.6|5549
1652179120000|2022-05-10 10:38:40|927.8|927.7|927.9|927.6|927.9|927.7|927.8|927.6|3050
1652179130000|2022-05-10 10:38:50|928|927.7|927.9|927.6|928|927.8|927.8|927.5|0
1652179140000|2022-05-10 10:39:00|928|927.7|928|927.7|928|927.7|927.9|927.6|2844
1652179150000|2022-05-10 10:39:10||927.8||927.8||927.8||927.8|205
1652179170000|2022-05-10 10:39:30|927.9|927.7|927.7|927.4|927.9|927.8|927.7|927.4|69
1652179180000|2022-05-10 10:39:40|927.8|927.5|927.7|927.4|927.9|927.6|927.7|927.4|882
1652179200000|2022-05-10 10:40:00|927.8|927.5|927.9|927.6|927.9|927.7|927.8|927.4|4059
1652179210000|2022-05-10 10:40:10|928|927.7|927.8|927.6|928|927.8|927.8|927.6|2954
1652179220000|2022-05-10 10:40:20|927.9||927.9||928||927.9||0
1652179230000|2022-05-10 10:40:30|928|927.7|928|927.7|928|927.7|927.6|927.3|666
1652179240000|2022-05-10 10:40:40|927.9|927.6|927.9|927.6|928|927.7|927.7|927.4|881
1652179250000|2022-05-10 10:40:50|928|927.5|927.6|927.3|928|927.7|927.6|927.3|1567
1652179260000|2022-05-10 10:41:00|927.7|927.4|928|927.7|928|927.8|927.7|927.4|677
1652179270000|2022-05-10 10:41:10|927.9|927.8|928|927.8|928|927.9|927.9|927.6|1067
1652179280000|2022-05-10 10:41:20||927.9||927.7||927.9||927.7|266
1652179290000|2022-05-10 10:41:30|928.1|927.8|928.4|928.1|928.4|928.2|928.1|927.7|492
1652179300000|2022-05-10 10:41:40|928.5|928.2|928.6|928.3|928.6|928.4|928.5|928.1|0
1652179310000|2022-05-10 10:41:50|928.5|928.4|928.4|928.1|928.5|928.4|928.4|928.1|0
1652179320000|2022-05-10 10:42:00|928.5|928.2|928.3|928|928.5|928.2|928.2|927.9|264
1652179330000|2022-05-10 10:42:10|928.2|928.1|927.8|927.6|928.3|928.1|927.7|927.6|3308
1652179340000|2022-05-10 10:42:20|927.9|927.7|928|927.7|928|927.7|927.8|927.6|2
1652179350000|2022-05-10 10:42:30|928.1|927.8|927.9|927.6|928.1|927.9|927.9|927.6|789
1652179360000|2022-05-10 10:42:40|927.8|927.5|927.8|927.5|927.8|927.7|927.7|927.4|600
1652179370000|2022-05-10 10:42:50|927.9|927.6|927.4|927|927.9|927.6|927.4|927|1442
1652179380000|2022-05-10 10:43:00|927.5|927.1|927.9|927.6|927.9|927.7|927.5|927.1|683
1652179390000|2022-05-10 10:43:10|928|927.7|927.9|927.6|928|927.7|927.8|927.5|0
1652179400000|2022-05-10 10:43:20|927.8|927.5|927.8|927.5|927.8|927.5|927.7|927.4|0
1652179410000|2022-05-10 10:43:30|927.7|927.4|927.8|927.6|927.9|927.6|927.7|927.4|500
1652179420000|2022-05-10 10:43:40|927.9|927.7|927.9|927.6|928|927.7|927.9|927.6|0
1652179430000|2022-05-10 10:43:50||927.7||927.7||927.7||927.6|0
1652179440000|2022-05-10 10:44:00|927.8|927.6|927.8|927.6|927.8|927.6|927.8|927.6|0
1652179460000|2022-05-10 10:44:20|927.7|927.7|927.9|927.6|928.1|927.8|927.7|927.6|555
1652179470000|2022-05-10 10:44:30|927.8|927.5|927.8|927.5|927.8|927.5|927.7|927.5|215
1652179480000|2022-05-10 10:44:40|927.9|927.6|927.9|927.7|928.1|927.8|927.9|927.6|938
1652179490000|2022-05-10 10:44:50|928||927.9||928||927.9||0
1652179500000|2022-05-10 10:45:00|928|927.8|928.1|927.8|928.3|928|928|927.7|535
1652179510000|2022-05-10 10:45:10|928|927.7|928.1|927.7|928.1|927.8|927.9|927.7|772
1652179520000|2022-05-10 10:45:20|928.2|927.8|928.4|928.1|928.5|928.2|928.2|927.8|49
1652179530000|2022-05-10 10:45:30|928.5|928.2|928.5|928.2|928.6|928.3|928.5|928.2|650
1652179540000|2022-05-10 10:45:40||928.3||928.3||928.3||928.3|0
1652179550000|2022-05-10 10:45:50|928.6|928.4|928.6|928.3|928.7|928.4|928.6|928.3|5538
1652179560000|2022-05-10 10:46:00|928.5|928.4|928.8|928.6|928.8|928.6|928.5|928.4|100
1652179570000|2022-05-10 10:46:10|928.7|928.5|928.8|928.6|928.8|928.6|928.6|928.5|266
1652179580000|2022-05-10 10:46:20|928.9|928.5|928.4|928.2|928.9|928.5|928.3|928|3571
1652179590000|2022-05-10 10:46:30|928.3|928.1|928.1|927.9|928.3|928.1|928.1|927.9|582
1652179600000|2022-05-10 10:46:40|928.2|928|928.4|928|928.6|928.3|928.2|928|236
1652179610000|2022-05-10 10:46:50|928.5|928.1|928.2|927.9|928.7|928.4|928.2|927.9|250
1652179620000|2022-05-10 10:47:00|928.4|928|928.4|928.1|928.5|928.2|928.2|928|725
1652179630000|2022-05-10 10:47:10|928.5|928.2|928.2|928|928.5|928.2|928.1|928|0
1652179640000|2022-05-10 10:47:20|928.3||928.2||928.3||928.2||0
1652179650000|2022-05-10 10:47:30|928.3||928.2||928.3||928.2||0
1652179670000|2022-05-10 10:47:50|928.1|927.9|928|927.7|928.1|927.9|927.8|927.6|744
1652179680000|2022-05-10 10:48:00|928.1|927.8|928.2|927.9|928.2|928|928.1|927.8|61
1652179690000|2022-05-10 10:48:10|928.3|928|928.1|927.8|928.3|928|928.1|927.8|0
1652179700000|2022-05-10 10:48:20|928|927.9|927.9|927.6|928|927.9|927.7|927.6|198
1652179710000|2022-05-10 10:48:30||927.7||927.7||927.7||927.6|11
1652179720000|2022-05-10 10:48:40|927.8|927.6|927.6|927.3|927.8|927.6|927.6|927.2|398
1652179730000|2022-05-10 10:48:50|927.7|927.4|927.6|927.3|927.7|927.4|927.5|927.2|0
1652179740000|2022-05-10 10:49:00|927.5|927.2|927.1|926.8|927.6|927.4|927|926.8|894
1652179750000|2022-05-10 10:49:10|927|926.7|927|926.7|927.2|926.9|926.6|926.3|5152
1652179760000|2022-05-10 10:49:20|926.9|926.6|926.9|926.6|927|926.8|926.9|926.6|0
1652179770000|2022-05-10 10:49:30|926.8|926.7|927.4|927.1|927.5|927.1|926.8|926.7|0
1652179780000|2022-05-10 10:49:40|927.5|927|927|926.8|927.5|927|926.9|926.6|0
1652179790000|2022-05-10 10:49:50|927.1|926.9|927|926.8|927.2|926.9|927|926.8|1000
1652179800000|2022-05-10 10:50:00|926.9||927||927||926.9||0
1652179810000|2022-05-10 10:50:10|927.1|926.9|927|926.8|927.3|927|927|926.8|0
1652179820000|2022-05-10 10:50:20|927.1|926.9|927|926.7|927.1|926.9|926.9|926.7|438
1652179830000|2022-05-10 10:50:30|927.1|926.8|927|926.7|927.1|926.9|927|926.7|1000
1652179840000|2022-05-10 10:50:40|926.9|926.8|927|926.7|927|926.8|926.9|926.7|0
1652179850000|2022-05-10 10:50:50|926.9|926.8|927|926.8|927|926.8|926.9|926.8|0
1652179860000|2022-05-10 10:51:00|927.1|926.9|927|926.8|927.2|927|926.8|926.5|3172
1652179870000|2022-05-10 10:51:10|926.9|926.7|927|926.8|927|926.8|926.9|926.6|0
1652179880000|2022-05-10 10:51:20|927.2|926.7|927|926.8|927.3|927|927|926.7|3566
1652179890000|2022-05-10 10:51:30|927.2|926.9|927|926.7|927.3|927|927|926.7|1261
1652179900000|2022-05-10 10:51:40|926.9|926.8|926.7|926.4|926.9|926.8|926.7|926.4|0
1652179910000|2022-05-10 10:51:50|926.6|926.3|926.7|926.3|926.7|926.4|926.6|926.3|0
1652179920000|2022-05-10 10:52:00|926.6|926.2|926.7|926.4|926.7|926.4|926.4|926.2|564
1652179930000|2022-05-10 10:52:10|926.8|926.3|927|926.7|927.2|927|926.8|926.3|4676
1652179940000|2022-05-10 10:52:20|926.9|926.6|927|926.7|927.3|927|926.9|926.6|3412
1652179950000|2022-05-10 10:52:30|926.9|926.9|926.8|926.5|927|926.9|926.6|926.4|1560
1652179960000|2022-05-10 10:52:40|926.7|926.4|926.6|926.3|926.8|926.4|926.5|926.2|841
1652179970000|2022-05-10 10:52:50|926.7|926.4|926.8|926.5|926.9|926.5|926.7|926.3|0
1652179980000|2022-05-10 10:53:00|926.9|926.6|927|926.7|927|926.8|926.9|926.6|0
1652179990000|2022-05-10 10:53:10|926.9|926.6|926.9|926.6|927|926.8|926.8|926.6|0
1652180000000|2022-05-10 10:53:20|926.8|926.5|926.4|926.1|926.8|926.6|926.4|926.1|5086
1652180010000|2022-05-10 10:53:30|926.5|926.2|926.5|926.3|926.6|926.3|926.5|926.2|0
1652180020000|2022-05-10 10:53:40|926.4|926.2|926.4|926.2|926.4|926.2|926.3|926.1|438
1652180030000|2022-05-10 10:53:50|926.5|926.3|926.9|926.6|926.9|926.6|926.5|926.2|14000
1652180040000|2022-05-10 10:54:00|927|926.7|926.6|926.4|927.1|926.9|926.6|926.4|2228
1652180050000|2022-05-10 10:54:10|926.5|926.5|926.8|926.5|926.8|926.5|926.5|926.4|0
1652180060000|2022-05-10 10:54:20|926.9|926.6|926.6|926.4|927|926.7|926.6|926.4|268
1652180070000|2022-05-10 10:54:30|926.5|926.3|926.9|926.6|926.9|926.6|926.4|926.2|1161
1652180080000|2022-05-10 10:54:40|927|926.5|926.7|926.4|927|926.7|926.6|926.3|908
1652180090000|2022-05-10 10:54:50|926.8|926.3|926.6|926.3|926.8|926.6|926.6|926.3|399
1652180100000|2022-05-10 10:55:00|926.7|926.4|927|926.7|927|926.8|926.6|926.3|1419
1652180110000|2022-05-10 10:55:10|927.2|926.8|926.9|926.6|927.2|926.9|926.8|926.5|2540
1652180120000|2022-05-10 10:55:20|927|926.7|926.9|926.6|927|926.7|926.8|926.5|0
1652180130000|2022-05-10 10:55:30|927|926.5|926.2|926|927|926.6|926.2|926|830
1652180140000|2022-05-10 10:55:40|926.3|926.1|926.9|926.5|926.9|926.6|926.3|926.1|0
1652180150000|2022-05-10 10:55:50|926.8|926.6|926.4|926.1|926.8|926.6|926.3|926|1500
1652180160000|2022-05-10 10:56:00|926.5|926.2|926.4|926.1|926.6|926.3|926.4|926.1|0
1652180170000|2022-05-10 10:56:10|926.3|926|926.1|925.8|926.4|926.1|926.1|925.8|380
1652180180000|2022-05-10 10:56:20|926.2|925.9|925.8|925.6|926.2|925.9|925.8|925.6|466
1652180190000|2022-05-10 10:56:30|925.9|925.5|925.8|925.6|926|925.8|925.8|925.5|1095
1652180200000|2022-05-10 10:56:40|925.9|925.7|925.9|925.7|926|925.7|925.9|925.6|0
1652180210000|2022-05-10 10:56:50|926|925.6|925.6|925.3|926|925.6|925.5|925.3|16541
1652180220000|2022-05-10 10:57:00|925.5|925.4|925.4|925.1|926|925.7|925.4|925.1|4532
1652180230000|2022-05-10 10:57:10|925.5|925.2|925.7|925.4|925.8|925.5|925.4|925.2|500
1652180240000|2022-05-10 10:57:20|925.6|925.3|925.7|925.4|925.8|925.5|925.6|925.3|0
1652180250000|2022-05-10 10:57:30|925.6|925.5|925.7|925.4|925.8|925.5|925.6|925.4|0
1652180260000|2022-05-10 10:57:40|925.8|925.5|925.8|925.6|925.8|925.6|925.7|925.5|0
1652180270000|2022-05-10 10:57:50|925.9|925.5|925.8|925.5|925.9|925.5|925.7|925.5|398
1652180280000|2022-05-10 10:58:00|925.9|925.6|925.9|925.7|925.9|925.7|925.8|925.6|0
1652180290000|2022-05-10 10:58:10|||||||||1074
1652180300000|2022-05-10 10:58:20|926|925.8|926.1|925.9|926.1|925.9|926|925.7|2060
1652180310000|2022-05-10 10:58:30|926.3|926|926.2|926|926.6|926.4|926.2|926|4203
1652180320000|2022-05-10 10:58:40|926.1|925.9|926.3|926|926.4|926.2|926.1|925.9|2601
1652180330000|2022-05-10 10:58:50|926.2|926.1|925.9|925.6|926.2|926.1|925.8|925.6|1689
1652180340000|2022-05-10 10:59:00|926|925.7|925.9|925.6|926|925.7|925.8|925.6|0
1652180350000|2022-05-10 10:59:10|926|925.7|926.5|926.2|926.5|926.2|925.8|925.5|11117
1652180360000|2022-05-10 10:59:20|926.6|926.3|925.9|925.6|926.6|926.4|925.9|925.6|2888
1652180370000|2022-05-10 10:59:30|925.8|925.5|926.1|925.8|926.2|925.8|925.7|925.4|300
1652180380000|2022-05-10 10:59:40|926|925.6|925.9|925.6|926|925.6|925.8|925.6|424
1652180390000|2022-05-10 10:59:50|926|925.7|925.6|925.2|926|925.7|925.5|925.2|1498
1652180400000|2022-05-10 11:00:00|925.5||925.5||925.5||925.5||0
1652180530000|2022-05-10 11:02:10|925.8|925.3|926.7|926.4|927|926.7|925.8|925.3|15620
1652180540000|2022-05-10 11:02:20|926.8|926.5|926.2|925.9|926.8|926.5|926.1|925.8|638
1652180550000|2022-05-10 11:02:30|926.3|926|926.9|926.6|926.9|926.6|926.2|926|1641
1652180560000|2022-05-10 11:02:40|927|926.7|926.9|926.6|927.1|926.8|926.8|926.5|1870
1652180570000|2022-05-10 11:02:50|927|926.7|927|926.7|927.1|926.7|927|926.6|0
1652180580000|2022-05-10 11:03:00|927.1||926.9||927.1||926.9||0
1652180600000|2022-05-10 11:03:20|927|926.8|927.3|927.1|927.3|927.1|927|926.8|5330
1652180620000|2022-05-10 11:03:40|927.2|927|926.9|926.6|927.2|927|926.9|926.5|1113
1652180630000|2022-05-10 11:03:50|927|926.5|927.2|927|927.3|927|926.9|926.5|500
1652180640000|2022-05-10 11:04:00|927.1|926.9|927.4|927.1|927.4|927.1|927.1|926.8|0
1652180650000|2022-05-10 11:04:10|927.5|927.2|927.2|926.8|927.6|927.3|926.9|926.7|20046
1652180660000|2022-05-10 11:04:20|927.3|926.9|927.2|926.8|927.3|927|926.8|926.5|4934
1652180670000|2022-05-10 11:04:30|927.3|926.9|927.3|927.1|927.4|927.1|927.2|926.9|7262
1652180680000|2022-05-10 11:04:40|927.2|927|927.1|926.9|927.2|927|926.8|926.4|6401
1652180690000|2022-05-10 11:04:50|926.9|926.8|926.9|926.6|927|926.8|926.8|926.4|5729
1652180700000|2022-05-10 11:05:00|927|926.5|926.8|926.6|927|926.6|926.8|926.4|0
1652180710000|2022-05-10 11:05:10|926.7|926.5|926.7|926.3|926.7|926.5|926.7|926.3|217
1652180720000|2022-05-10 11:05:20|926.6|926.4|926.6|926.3|926.6|926.4|926.6|926.2|720
1652180730000|2022-05-10 11:05:30||926.4||926.4||926.4||926.4|0
1652180740000|2022-05-10 11:05:40|926.7|926.5|926.8|926.5|926.8|926.6|926.7|926.4|596
1652180750000|2022-05-10 11:05:50|926.7|926.4|926.7|926.5|926.7|926.5|926.6|926.4|1766
1652180760000|2022-05-10 11:06:00|926.8|926.4|926.9|926.7|927|926.7|926.8|926.4|1738
1652180770000|2022-05-10 11:06:10|927||927||927||926.9||0
1652180780000|2022-05-10 11:06:20|926.9|926.6|926.8|926.6|926.9|926.7|926.8|926.6|1093
1652180790000|2022-05-10 11:06:30|926.7|926.5|926.8|926.6|926.9|926.6|926.7|926.4|938
1652180800000|2022-05-10 11:06:40|926.9|926.5|926.9|926.6|926.9|926.6|926.8|926.5|2059
1652180810000|2022-05-10 11:06:50|927|926.7|927|926.8|927.1|926.9|927|926.7|783
1652180830000|2022-05-10 11:07:10|926.8|926.6|926.8|926.5|926.9|926.6|926.8|926.4|938
1652180840000|2022-05-10 11:07:20|926.7||926.7||926.8||926.7||0
1652180850000|2022-05-10 11:07:30|926.8|926.6|927|926.7|927|926.7|926.8|926.5|0
1652180860000|2022-05-10 11:07:40|927.1|926.8|926.9|926.7|927.1|926.8|926.9|926.7|1059
1652180870000|2022-05-10 11:07:50||926.8||926.7||926.8||926.7|0
1652180880000|2022-05-10 11:08:00|926.8|926.6|926.9|926.5|926.9|926.6|926.7|926.5|542
1652180890000|2022-05-10 11:08:10|926.8|926.6|927.2|926.9|927.2|926.9|926.8|926.6|16
1652180900000|2022-05-10 11:08:20||927||926.9||927.1||926.9|0
1652180910000|2022-05-10 11:08:30|927.3|927.1|927.4|927.2|927.4|927.2|927.3|927.1|0
1652180920000|2022-05-10 11:08:40|927.5|927.3|927.5|927.3|927.5|927.3|927.4|927.2|0
1652180940000|2022-05-10 11:09:00|927.4|927.2|927.5|927.3|927.5|927.3|927.4|927.2|496
1652180950000|2022-05-10 11:09:10||927.4||927.4||927.4||927.4|0
1652180960000|2022-05-10 11:09:20|927.6|927.5|927.8|927.6|927.9|927.6|927.6|927.5|625
1652180970000|2022-05-10 11:09:30|927.9|927.7|927.9|927.7|928.1|927.7|927.8|927.6|98
1652180980000|2022-05-10 11:09:40|928|927.8|928.1|927.8|928.1|927.8|927.9|927.8|0
1652180990000|2022-05-10 11:09:50|928.2|927.9|927.9|927.6|928.2|927.9|927.8|927.6|2874
1652181000000|2022-05-10 11:10:00|928|927.7|927.5|927.2|928|927.7|927.5|927.2|1063
1652181010000|2022-05-10 11:10:10|927.4|927.1|927.5|927.1|927.6|927.3|927.4|927|2473
1652181020000|2022-05-10 11:10:20|927.7|927.2|927.7|927.4|927.7|927.4|927.6|927.2|91
1652181030000|2022-05-10 11:10:30|927.8|927.5|927.8|927.6|927.8|927.6|927.8|927.4|25
1652181040000|2022-05-10 11:10:40|927.9|927.7|928|927.7|928|927.7|927.9|927.6|85
1652181050000|2022-05-10 11:10:50|928.1|927.8|928.1|927.9|928.2|927.9|928.1|927.8|670
1652181060000|2022-05-10 11:11:00|928|927.8|928.1|927.9|928.1|927.9|928|927.8|648
1652181070000|2022-05-10 11:11:10|928.2||928.1||928.2||928.1||0
1652181080000|2022-05-10 11:11:20|928|927.7|927.7|927.4|928|927.8|927.4|927.3|11103
1652181090000|2022-05-10 11:11:30|927.6|927.3|927.8|927.6|927.9|927.6|927.5|927.2|267
1652181100000|2022-05-10 11:11:40|927.9|927.7|928|927.8|928.1|927.9|927.9|927.7|1626
1652181110000|2022-05-10 11:11:50|927.9||928||928||927.9||0
1652181120000|2022-05-10 11:12:00|928.1|927.9|928|927.9|928.1|927.9|928|927.9|0
1652181130000|2022-05-10 11:12:10|927.9|927.8|927.9|927.6|927.9|927.8|927.8|927.6|812
1652181140000|2022-05-10 11:12:20|928|927.7|928|927.6|928|927.7|927.9|927.6|0
1652181150000|2022-05-10 11:12:30|927.9|927.5|928|927.7|928|927.7|927.8|927.5|0
1652181160000|2022-05-10 11:12:40|927.9|927.8|927.8|927.6|928|927.8|927.8|927.6|3321
1652181170000|2022-05-10 11:12:50|927.9||927.8||927.9||927.8||0
1652181180000|2022-05-10 11:13:00|927.9|927.7|927.9|927.6|927.9|927.7|927.8|927.6|0
1652181190000|2022-05-10 11:13:10|928|927.7|927.7|927.4|928|927.7|927.5|927.2|2326
1652181200000|2022-05-10 11:13:20|927.8|927.5|927.8|927.6|927.8|927.6|927.7|927.4|0
1652181210000|2022-05-10 11:13:30|927.9|927.7|928|927.7|928|927.8|927.9|927.7|711
1652181220000|2022-05-10 11:13:40|927.9|927.6|927.7|927.4|927.9|927.6|927.7|927.4|398
1652181230000|2022-05-10 11:13:50|927.8|927.5|927.9|927.6|927.9|927.7|927.8|927.5|1
1652181240000|2022-05-10 11:14:00||927.7||927.6||927.7||927.6|0
1652181250000|2022-05-10 11:14:10|928|927.7|927.9|927.7|928|927.7|927.9|927.6|0
1652181260000|2022-05-10 11:14:20|928|927.8|928|927.8|928|927.9|927.9|927.8|0
1652181270000|2022-05-10 11:14:30|927.9|927.7|928|927.7|928|927.7|927.9|927.6|0
1652181280000|2022-05-10 11:14:40|927.9|927.8|927.8|927.7|928|927.8|927.8|927.6|2000
1652181290000|2022-05-10 11:14:50|927.9|927.6|927.5|927.3|927.9|927.6|927.5|927.3|1309
1652181300000|2022-05-10 11:15:00|927.4|927.2|927.3|927|927.4|927.2|927.1|927|887
1652181310000|2022-05-10 11:15:10|927.4|927.1|927.3|927|927.4|927.1|927.2|926.9|0
1652181320000|2022-05-10 11:15:20|927.4|927.1|927.3|927.1|927.4|927.2|927.2|927.1|0
1652181330000|2022-05-10 11:15:30|927.2|927|927|926.7|927.3|927|927|926.7|1080
1652181340000|2022-05-10 11:15:40|927.1|926.8|927|926.7|927.1|926.8|926.9|926.6|0
1652181350000|2022-05-10 11:15:50|926.9|926.6|927.1|926.9|927.2|926.9|926.9|926.6|0
1652181360000|2022-05-10 11:16:00|927.2|927|927.4|927.1|927.4|927.1|927.2|927|398
1652181370000|2022-05-10 11:16:10|927.3|927|927.1|926.8|927.3|927|927.1|926.8|610
1652181380000|2022-05-10 11:16:20|927.2|926.9|927.1|926.8|927.2|926.9|926.9|926.6|0
1652181390000|2022-05-10 11:16:30|927.2|926.9|927|926.7|927.2|926.9|927|926.7|0
1652181400000|2022-05-10 11:16:40|927.1|926.8|927|926.7|927.1|926.8|926.9|926.6|0
1652181410000|2022-05-10 11:16:50|927.1|926.8|927.2|927|927.2|927|927.1|926.8|465
1652181420000|2022-05-10 11:17:00|927.3|927.1|927.3|927.2|927.3|927.2|927.3|927.1|0
1652181430000|2022-05-10 11:17:10|927.4|927.3|927.7|927.4|927.7|927.4|927.4|927.2|661
1652181440000|2022-05-10 11:17:20|927.6|927.5|927.7|927.4|927.7|927.5|927.6|927.4|0
1652181450000|2022-05-10 11:17:30|927.6|927.5|927.6|927.5|927.7|927.5|927.6|927.4|0
1652181460000|2022-05-10 11:17:40|927.5|927.4|927.6|927.4|927.6|927.4|927.5|927.2|3105
1652181470000|2022-05-10 11:17:50|927.4|927.3|927|926.6|927.4|927.3|927|926.6|5850
1652181480000|2022-05-10 11:18:00|926.9|926.7|926.9|926.6|927|926.7|926.9|926.6|0
1652181490000|2022-05-10 11:18:10|927|926.7|927|926.6|927|926.7|926.7|926.4|452
1652181500000|2022-05-10 11:18:20|926.9|926.7|926.9|926.6|927|926.7|926.8|926.5|540
1652181510000|2022-05-10 11:18:30|926.8|926.5|927.3|927|927.3|927|926.7|926.5|266
1652181520000|2022-05-10 11:18:40|927.4|927.1|927.4|927.1|927.4|927.1|927.1|926.8|944
1652181530000|2022-05-10 11:18:50|927.5|927.2|927|926.7|927.5|927.3|926.9|926.6|630
1652181540000|2022-05-10 11:19:00|927.1|926.8|927|926.7|927.3|926.9|926.9|926.5|398
1652181550000|2022-05-10 11:19:10|926.9|926.6|926.4|926.2|927.1|926.7|926.4|926.1|540
1652181560000|2022-05-10 11:19:20|926.3|926.1|926.5|926.1|926.5|926.2|926.2|926|1194
1652181570000|2022-05-10 11:19:30|926.4|926|926.1|925.8|926.4|926.1|926.1|925.7|3567
1652181580000|2022-05-10 11:19:40|926|925.7|926.1|925.8|926.1|925.9|926|925.7|0
1652181590000|2022-05-10 11:19:50|926|925.7|926.2|925.9|926.3|926|926|925.7|0
1652181600000|2022-05-10 11:20:00|926.1|925.8|926|925.8|926.2|925.9|925.9|925.6|325
1652181610000|2022-05-10 11:20:10|925.9|925.7|926.5|926.1|926.6|926.2|925.9|925.6|540
1652181620000|2022-05-10 11:20:20|926.4|926|926.2|926|926.4|926.1|926|925.7|1948
1652181630000|2022-05-10 11:20:30|926.3|925.9|926.5|926.2|926.6|926.3|926.2|925.9|704
1652181640000|2022-05-10 11:20:40|926.6|926.1|926.7|926.3|926.7|926.4|926.5|926.1|0
1652181650000|2022-05-10 11:20:50|926.6|926.4|926.3|926.1|926.7|926.4|926.3|926|1060
1652181660000|2022-05-10 11:21:00|926.2|926|926.1|925.8|926.3|926|926.1|925.8|1423
1652181670000|2022-05-10 11:21:10|926.2|925.9|926.1|925.8|926.4|926.1|926.1|925.8|941
1652181680000|2022-05-10 11:21:20|926|925.7|926.2|925.8|926.2|925.9|925.9|925.6|0
1652181690000|2022-05-10 11:21:30|926.3|925.9|926.1|926|926.4|926.1|926.1|925.8|0
1652181700000|2022-05-10 11:21:40|926|925.9|926.1|925.7|926.1|925.9|925.8|925.5|519
1652181710000|2022-05-10 11:21:50|926|925.8|925.8|925.5|926|925.8|925.8|925.5|492
1652181720000|2022-05-10 11:22:00|925.7|925.4|925.2|924.9|925.7|925.4|925|924.7|5442
1652181730000|2022-05-10 11:22:10|925.1|924.8|924.5|924.2|925.1|924.8|924.4|924.1|8754
1652181740000|2022-05-10 11:22:20|924.4|924.3|924.3|924|924.5|924.3|924.2|924|2308
1652181750000|2022-05-10 11:22:30|924.4|924.1|924.5|924.2|924.5|924.3|924.3|924.1|267
1652181760000|2022-05-10 11:22:40|924.4|924.1|924.8|924.5|924.8|924.6|924.2|924|6030
1652181770000|2022-05-10 11:22:50||924.6||924.6||924.6||924.6|0
1652181780000|2022-05-10 11:23:00|924.9|924.7|924.9|924.7|925.2|924.8|924.9|924.6|1419
1652181790000|2022-05-10 11:23:10|924.8|924.5|924.9|924.6|924.9|924.7|924.7|924.4|188
1652181800000|2022-05-10 11:23:20|924.8|924.5|924.6|924.4|924.8|924.5|924.6|924.4|0
1652181810000|2022-05-10 11:23:30|924.7|924.5|924.9|924.6|925|924.7|924.7|924.5|0
1652181820000|2022-05-10 11:23:40|925|924.7|925.3|925|925.3|925.1|925|924.6|463
1652181830000|2022-05-10 11:23:50|925.2|925.1|925.3|925|925.4|925.1|925.2|925|0
1652181840000|2022-05-10 11:24:00|925.4|925.1|925.4|925.1|925.4|925.1|925.3|925|0
1652181850000|2022-05-10 11:24:10|925.5|925.2|925.5|925.2|925.5|925.2|925.4|925.1|0
1652181860000|2022-05-10 11:24:20|925.4|925.3|925.6|925.4|925.6|925.4|925.4|925.3|544
1652181870000|2022-05-10 11:24:30|925.5|925.3|925.3|925|925.5|925.3|925.1|924.8|3477
1652181880000|2022-05-10 11:24:40|925.2|924.9|925.1|924.8|925.3|925|924.8|924.5|267
1652181890000|2022-05-10 11:24:50||924.7||924.7||924.8||924.7|0
1652181900000|2022-05-10 11:25:00|925|924.6|924.3|924|925|924.6|924.3|924|647
1652181910000|2022-05-10 11:25:10|924.4|924.1|924.3|923.9|924.4|924.1|924.1|923.8|1002
1652181920000|2022-05-10 11:25:20|924.2|923.8|924.4|924.1|924.5|924.3|924|923.8|3627
1652181930000|2022-05-10 11:25:30|924.3|924|924.2|924|924.6|924.3|924.2|923.9|1768
1652181940000|2022-05-10 11:25:40|924.1|923.9|923.7|923.4|924.2|923.9|923.6|923.3|18797
1652181950000|2022-05-10 11:25:50|923.6|923.5|923.6|923.4|923.6|923.6|923.6|923.3|1600
1652181960000|2022-05-10 11:26:00|923.7|923.3|923.8|923.5|923.8|923.6|923.7|923.3|725
1652181970000|2022-05-10 11:26:10|923.7|923.6|923.7|923.3|923.8|923.6|923.6|923.3|1356
1652181980000|2022-05-10 11:26:20|923.6|923.5|924|923.6|924|923.6|923.6|923.3|545
1652181990000|2022-05-10 11:26:30|924.1|923.7|924.3|924|924.3|924|924|923.7|8168
1652182000000|2022-05-10 11:26:40|924.2|924.1|924.6|924.3|924.6|924.4|924.2|924.1|3110
1652182010000|2022-05-10 11:26:50|924.5|924.4|924.5|924.3|924.5|924.4|924.5|924.3|2095
1652182020000|2022-05-10 11:27:00|924.6||924.6||924.7||924.5||0
1652182030000|2022-05-10 11:27:10|924.5|924.4|924.5|924.3|924.6|924.4|924.5|924.3|907
1652182040000|2022-05-10 11:27:20|924.4|924.2|924|923.7|924.5|924.2|924|923.6|20517
1652182050000|2022-05-10 11:27:30|923.9|923.9|924.1|923.9|924.1|923.9|923.9|923.8|4087
1652182060000|2022-05-10 11:27:40|924.2|924|924.2|924|924.2|924.1|924.2|924|2441
1652182070000|2022-05-10 11:27:50|924.3|924.1|924.4|924.1|924.4|924.1|924|923.9|8471
1652182080000|2022-05-10 11:28:00|924.5|924.2|924.9|924.7|925.1|924.8|924.5|924.1|1448
1652182090000|2022-05-10 11:28:10|924.8|924.6|925|924.7|925|924.7|924.8|924.6|3
1652182100000|2022-05-10 11:28:20|924.9|924.8|925.3|925|925.3|925|924.9|924.8|162
1652182110000|2022-05-10 11:28:30|925.4|925.1|925.3|925|925.4|925.1|925.2|925|784
1652182120000|2022-05-10 11:28:40|925.2|925.1|925.4|925.1|925.4|925.1|925.2|925.1|411
1652182130000|2022-05-10 11:28:50|925.5|925.2|925.5|925.3|925.6|925.3|925.5|925.2|147
1652182140000|2022-05-10 11:29:00|925.4|925.2|925.5|925.2|925.6|925.2|925.4|925.2|726
1652182150000|2022-05-10 11:29:10|925.4|925.3|925.5|925.2|925.6|925.3|925.4|925.2|0
1652182160000|2022-05-10 11:29:20|925.4|925.3|925.5|925.2|925.6|925.3|925.4|925.2|0
1652182170000|2022-05-10 11:29:30|925.6|925.3|925.7|925.4|925.7|925.4|925.5|925.3|267
1652182180000|2022-05-10 11:29:40|925.6||925.7||925.8||925.6||0
1652182190000|2022-05-10 11:29:50|925.6|925.5|925.8|925.6|925.8|925.6|925.6|925.5|0
1652182200000|2022-05-10 11:30:00|925.7|925.5|925.1|924.9|925.7|925.5|925.1|924.9|4469
1652182210000|2022-05-10 11:30:10|925.2|925|924.8|924.5|925.4|925|924.6|924.3|4252
1652182220000|2022-05-10 11:30:20|924.9|924.6|925|924.7|925|924.7|924.9|924.6|0
1652182230000|2022-05-10 11:30:30|924.9|924.6|924.8|924.6|924.9|924.6|924.8|924.6|1069
1652182240000|2022-05-10 11:30:40|924.7|924.7|925|924.8|925.1|924.8|924.7|924.7|507
1652182250000|2022-05-10 11:30:50|925.1|924.6|924.7|924.5|925.1|924.7|924.6|924.3|1398
1652182260000|2022-05-10 11:31:00|924.8|924.6|924.7|924.4|924.8|924.6|924.6|924.4|2070
1652182270000|2022-05-10 11:31:10|924.6|924.3|924.7|924.4|924.7|924.5|924.6|924.3|0
1652182280000|2022-05-10 11:31:20|924.8|924.5|924.8|924.6|924.8|924.6|924.8|924.5|44
1652182290000|2022-05-10 11:31:30||924.5||924.6||924.7||924.5|0
1652182300000|2022-05-10 11:31:40|924.9|924.7|925|924.8|925.1|924.8|924.9|924.7|1949
1652182310000|2022-05-10 11:31:50|925.1|924.9|925.1|924.8|925.2|924.9|925.1|924.8|0
1652182320000|2022-05-10 11:32:00|925||925||925.1||924.9||0
1652182330000|2022-05-10 11:32:10|925.1|924.9|925|924.8|925.2|924.9|924.9|924.8|528
1652182340000|2022-05-10 11:32:20|925.1||925||925.1||925||0
1652182350000|2022-05-10 11:32:30||924.9||924.8||924.9||924.8|1797
1652182370000|2022-05-10 11:32:50|925.1|924.9|925.2|924.9|925.3|925|925.1|924.8|203
1652182380000|2022-05-10 11:33:00|925.3|925|925.6|925.4|925.7|925.4|925.2|925|1163
1652182390000|2022-05-10 11:33:10|925.5|925.3|925.5|925.3|925.6|925.3|925.5|925.3|877
1652182400000|2022-05-10 11:33:20|925.6|925.4|925.6|925.4|925.6|925.4|925.5|925.3|0
1652182410000|2022-05-10 11:33:30||925.3||925.3||925.4||925.3|0
1652182420000|2022-05-10 11:33:40|925.5|925.2|925.8|925.5|925.8|925.6|925.3|925|841
1652182430000|2022-05-10 11:33:50|925.7||925.7||925.7||925.7||0
1652182440000|2022-05-10 11:34:00|925.8|925.6|926.2|926|926.3|926|925.7|925.5|6658
1652182450000|2022-05-10 11:34:10|926.3|926.1|926.5|926.2|926.5|926.2|926.3|926|1376
1652182460000|2022-05-10 11:34:20|926.4|926.1|926.4|926.1|926.5|926.2|926.3|926|1808
1652182470000|2022-05-10 11:34:30|926.3|926.2|926.4|926.1|926.4|926.2|926.3|926.1|1116
1652182480000|2022-05-10 11:34:40|926.3|926|926.4|926.2|926.5|926.2|926.2|926|7199
1652182490000|2022-05-10 11:34:50|926.3|926.1|926.6|926.4|926.8|926.5|926.3|926.1|2566
1652182500000|2022-05-10 11:35:00|926.5|926.3|926.4|926.1|926.5|926.3|926.3|926.1|300
1652182510000|2022-05-10 11:35:10|926.5|926.2|926.8|926.5|926.8|926.5|926.5|926.2|100
1652182520000|2022-05-10 11:35:20|926.7||926.7||926.7||926.7||0
1652182530000|2022-05-10 11:35:30|926.8|926.6|926.9|926.6|927|926.7|926.8|926.6|0
1652182540000|2022-05-10 11:35:40|926.8|926.7|926.9|926.6|926.9|926.7|926.8|926.6|0
1652182560000|2022-05-10 11:36:00|927|926.7|927.2|927|927.2|927|927|926.6|0
1652182570000|2022-05-10 11:36:10|927.1|926.9|927.2|927|927.2|927|927|926.9|1807
1652182580000|2022-05-10 11:36:20|||||||||300
1652182590000|2022-05-10 11:36:30|927.3|927.1|927.4|927.1|927.4|927.1|927.3|927.1|0
1652182600000|2022-05-10 11:36:40|927.3|927|926.9|926.7|927.3|927|926.9|926.7|6442
1652182610000|2022-05-10 11:36:50|926.6|926.5|926.8|926.4|926.9|926.6|926.6|926.4|15000
1652182620000|2022-05-10 11:37:00|926.9|926.5|927|926.7|927|926.7|926.7|926.3|636
1652182630000|2022-05-10 11:37:10|926.9|926.6|927|926.7|927|926.8|926.8|926.5|1661
1652182640000|2022-05-10 11:37:20|926.9|926.6|926.8|926.5|926.9|926.7|926.8|926.5|0
1652182650000|2022-05-10 11:37:30|926.9|926.7|926.9|926.7|927|926.7|926.8|926.6|517
1652182660000|2022-05-10 11:37:40|927|926.8|927|926.8|927|926.8|927|926.7|25
1652182670000|2022-05-10 11:37:50|927.1|926.7|927.2|926.8|927.2|926.9|927.1|926.7|267
1652182680000|2022-05-10 11:38:00|927.3|926.9|927.3|927.1|927.4|927.1|927.3|926.9|0
1652182690000|2022-05-10 11:38:10|927.4||927.3||927.4||927.3||0
1652182700000|2022-05-10 11:38:20||927.2||927.1||927.2||927.1|99
1652182710000|2022-05-10 11:38:30||927.2||927.1||927.2||927.1|0
1652182720000|2022-05-10 11:38:40||927.2||927.1||927.2||927.1|0
1652182740000|2022-05-10 11:39:00|927.4|927.2|927.6|927.3|927.6|927.3|927.4|927.2|2303
1652182750000|2022-05-10 11:39:10|927.5||927.5||927.5||927.5||0
1652182780000|2022-05-10 11:39:40|927.6|927.4|927.8|927.6|927.8|927.6|927.6|927.4|1707
1652182790000|2022-05-10 11:39:50|927.9|927.7|927.9|927.6|927.9|927.8|927.7|927.6|1592
1652182800000|2022-05-10 11:40:00|927.8|927.5|927.8|927.5|927.8|927.6|927.6|927.5|2289
1652182810000|2022-05-10 11:40:10|927.9|927.6|927.7|927.5|927.9|927.6|927.7|927.5|0
1652182820000|2022-05-10 11:40:20|927.8|927.6|927.9|927.6|927.9|927.8|927.8|927.5|0
1652182830000|2022-05-10 11:40:30|927.8|927.5|927|926.8|927.8|927.6|927|926.8|2825
1652182840000|2022-05-10 11:40:40|927.1||927.1||927.1||927||0
1652182850000|2022-05-10 11:40:50|927.2|926.9|927.3|927|927.3|927|927.2|926.8|0
1652182860000|2022-05-10 11:41:00|927.2|927.1|927.3|927|927.3|927.1|927.2|927|22
1652182870000|2022-05-10 11:41:10||927.1||927.1||927.1||927.1|0
1652182880000|2022-05-10 11:41:20|927.4|927.2|927.3|927|927.5|927.2|927.3|927|948
1652182890000|2022-05-10 11:41:30|927.4|926.9|926.7|926.4|927.4|926.9|926.5|926.3|9125
1652182900000|2022-05-10 11:41:40|926.6|926.3|926.4|926.2|926.6|926.3|926.3|926|3407
1652182910000|2022-05-10 11:41:50|926.3|926.1|926.1|925.8|926.4|926.1|925.9|925.6|267
1652182920000|2022-05-10 11:42:00|926.2|925.9|926.1|925.7|926.2|925.9|926|925.7|0
1652182930000|2022-05-10 11:42:10|926.2|925.8|926.2|925.8|926.2|925.9|925.9|925.5|800
1652182940000|2022-05-10 11:42:20|926.1|925.9|926.2|925.9|926.4|926.1|926|925.8|8941
1652182950000|2022-05-10 11:42:30|926.3|926|926.4|926.1|926.4|926.1|926.2|926|801
1652182960000|2022-05-10 11:42:40|926.3|926.2|926.6|926.5|926.6|926.5|926.3|926.1|2128
1652182970000|2022-05-10 11:42:50|926.7|926.6|927|926.7|927|926.7|926.7|926.6|182
1652182980000|2022-05-10 11:43:00|926.7|926.6|926.5|926.2|927|926.7|926.4|926.1|3297
1652182990000|2022-05-10 11:43:10|926.4|926.1|925.7|925.4|926.5|926.2|925.5|925.3|268
1652183000000|2022-05-10 11:43:20|925.6|925.5|925.5|925.2|925.6|925.5|925.4|925.1|300
1652183010000|2022-05-10 11:43:30|925.6|925.3|925.6|925.4|925.7|925.4|925.5|925.3|0
1652183020000|2022-05-10 11:43:40|925.5|925.3|925.7|925.5|925.7|925.5|925.5|925.3|452
1652183030000|2022-05-10 11:43:50|925.6|925.4|925.1|924.8|925.6|925.4|925.1|924.8|898
1652183040000|2022-05-10 11:44:00|925.2|924.7|925|924.7|925.2|924.8|924.6|924.5|2351
1652183050000|2022-05-10 11:44:10|925.1|924.8|925.4|925.1|925.5|925.1|925.1|924.8|0
1652183060000|2022-05-10 11:44:20|925.5|925|925.2|924.9|925.5|925.2|925.2|924.8|398
1652183070000|2022-05-10 11:44:30|925.3|925|925.4|925.1|925.5|925.2|925.2|924.9|0
1652183080000|2022-05-10 11:44:40|925.5|925|925|924.6|925.5|925.1|924.9|924.6|1140
1652183090000|2022-05-10 11:44:50|924.9|924.5|924.8|924.4|925|924.7|924.6|924.4|2052
1652183100000|2022-05-10 11:45:00|924.7|924.5|924.7|924.4|925|924.6|924.7|924.4|0
1652183110000|2022-05-10 11:45:10|924.6|924.3|924.8|924.4|924.8|924.5|924.6|924.3|0
1652183120000|2022-05-10 11:45:20|924.9|924.5|924.9|924.6|924.9|924.6|924.8|924.4|0
1652183130000|2022-05-10 11:45:30|924.8|924.5|924.9|924.5|924.9|924.5|924.8|924.5|0
1652183140000|2022-05-10 11:45:40|924.8|924.4|925.2|924.9|925.3|925.1|924.7|924.4|0
1652183150000|2022-05-10 11:45:50|925.1|924.8|925.4|925.1|925.5|925.1|925.1|924.8|536
1652183160000|2022-05-10 11:46:00|925.3|925|925.4|925.1|925.4|925.1|925.3|925|0
1652183170000|2022-05-10 11:46:10|925.3|925|925.4|925.1|925.4|925.1|925.3|925|4
1652183180000|2022-05-10 11:46:20|925.3||925.4||925.4||925.3||0
1652183190000|2022-05-10 11:46:30|925.3|925|924.7|924.4|925.3|925|924.6|924.4|7185
1652183200000|2022-05-10 11:46:40|924.9|924.5|924.8|924.5|924.9|924.6|924.7|924.5|11
1652183210000|2022-05-10 11:46:50|924.9|924.6|924.7|924.5|925|924.7|924.7|924.5|3617
1652183220000|2022-05-10 11:47:00|924.6|924.4|924.6|924.3|924.6|924.4|924.5|924.2|163
1652183230000|2022-05-10 11:47:10|924.5|924.2|924.6|924.3|924.6|924.4|924.4|924.1|267
1652183240000|2022-05-10 11:47:20|924.5|924.4|924.6|924.3|924.6|924.4|924.5|924.2|0
1652183250000|2022-05-10 11:47:30|924.7|924.4|924.7|924.5|924.7|924.5|924.7|924.4|796
1652183260000|2022-05-10 11:47:40|924.8|924.6|925|924.8|925.4|925.1|924.8|924.6|1859
1652183270000|2022-05-10 11:47:50|925.1|924.7|925.1|924.9|925.3|925|925|924.6|1336
1652183280000|2022-05-10 11:48:00|925.2|925|925.5|925.2|925.6|925.3|925.2|924.9|6062
1652183290000|2022-05-10 11:48:10|925.4|925.1|925|924.7|925.5|925.2|924.8|924.6|10134
1652183300000|2022-05-10 11:48:20|925.1|924.6|925.2|924.9|925.2|924.9|925.1|924.6|155
1652183310000|2022-05-10 11:48:30|925.3|925|925.3|925|925.5|925.1|925.2|924.9|1405
1652183320000|2022-05-10 11:48:40|925.4|925.1|925.3|925.1|925.4|925.1|925.2|925|0
1652183330000|2022-05-10 11:48:50|925.4|925|925.2|925|925.5|925|925.2|925|939
1652183340000|2022-05-10 11:49:00|925.1|924.9|925.3|925|925.3|925|925|924.8|517
1652183350000|2022-05-10 11:49:10|925.4|925.1|925.4|925.1|925.5|925.2|925.1|924.8|6449
1652183360000|2022-05-10 11:49:20|925.5|925.2|925.4|925.1|925.5|925.3|925.4|925.1|432
1652183370000|2022-05-10 11:49:30|925.5|925.2|925.3|925|925.5|925.2|925.2|925|569
1652183380000|2022-05-10 11:49:40|925.4|925.1|925.4|925.1|925.4|925.1|925.3|925|0
1652183390000|2022-05-10 11:49:50|925.3|925|925.3|925|925.4|925.1|925|924.8|16382
1652183400000|2022-05-10 11:50:00|925.4|925.1|925.5|925.3|925.5|925.3|925.4|925.1|753
1652183410000|2022-05-10 11:50:10|925.4|925.2|925.5|925.3|925.5|925.3|925.4|925.2|830
1652183420000|2022-05-10 11:50:20|925.6|925.2|925.7|925.4|925.8|925.4|925.6|925.2|1268
1652183430000|2022-05-10 11:50:30|925.8|925.5|926.1|925.9|926.2|925.9|925.6|925.4|8870
1652183440000|2022-05-10 11:50:40|926|925.8|926.2|925.9|926.2|925.9|926|925.8|995
1652183450000|2022-05-10 11:50:50||926||925.9||926||925.9|0
1652183460000|2022-05-10 11:51:00|926.3|926|926.4|926.1|926.6|926.3|926.3|926|1449
1652183470000|2022-05-10 11:51:10|926.3|926|926.3|926.1|926.3|926.1|926.3|926|0
1652183490000|2022-05-10 11:51:30|926.2|925.9|926|925.7|926.2|926|926|925.7|762
1652183500000|2022-05-10 11:51:40|925.9|925.6|925.3|925|925.9|925.7|925.3|925|267
1652183510000|2022-05-10 11:51:50|925.2|924.9|925|924.6|925.2|924.9|924.8|924.5|5308
1652183520000|2022-05-10 11:52:00|924.9|924.7|924.7|924.4|925.1|924.7|924.7|924.4|899
1652183530000|2022-05-10 11:52:10|924.6|924.3|925|924.6|925.1|924.8|924.4|924.1|17846
1652183540000|2022-05-10 11:52:20|924.9|924.5|924.9|924.6|925.3|925|924.9|924.5|543
1652183550000|2022-05-10 11:52:30||924.5||924.6||924.6||924.5|0
1652183560000|2022-05-10 11:52:40|924.8|924.5|925.1|924.9|925.1|924.9|924.7|924.3|0
1652183570000|2022-05-10 11:52:50|925|924.8|925|924.7|925.1|924.9|924.9|924.6|525
1652183580000|2022-05-10 11:53:00|925.1|924.8|925.2|925|925.3|925|925.1|924.8|1029
1652183590000|2022-05-10 11:53:10|925.1|924.9|925.2|925|925.2|925|925.1|924.8|2046
1652183600000|2022-05-10 11:53:20|925.3||925.2||925.3||925.2||1285
1652183610000|2022-05-10 11:53:30|925.3|925.1|925.6|925.3|925.6|925.3|925.3|925|2858
1652183620000|2022-05-10 11:53:40|925.7|925.4|925.4|925.1|925.7|925.5|925.3|925|4106
1652183630000|2022-05-10 11:53:50||925.2||925.1||925.2||925.1|500
1652183640000|2022-05-10 11:54:00|925.5|925.2|925.6|925.3|926|925.8|925.5|925.2|6957
1652183650000|2022-05-10 11:54:10|925.5|925.2|925.5|925.3|925.6|925.3|925.5|925.2|216
1652183670000|2022-05-10 11:54:30|925.3|925.2|925.3|925.1|925.4|925.2|925.3|925|856
1652183680000|2022-05-10 11:54:40|925.2|925|925.1|924.8|925.2|925.1|925.1|924.8|153
1652183690000|2022-05-10 11:54:50|925|924.7|924.8|924.5|925|924.7|924.8|924.5|0
1652183700000|2022-05-10 11:55:00|924.9|924.6|925.3|925.1|925.3|925.2|924.9|924.6|3157
1652183720000|2022-05-10 11:55:20|925.4|925.2|925.5|925.1|925.6|925.4|925.3|925.1|6784
1652183730000|2022-05-10 11:55:30|925.6|925.2|925.5|925.2|925.6|925.3|925.3|925.1|217
1652183740000|2022-05-10 11:55:40|925.6|925.3|925.7|925.4|925.7|925.5|925.6|925.3|0
1652183750000|2022-05-10 11:55:50|925.6|925.5|925.7|925.5|925.7|925.6|925.6|925.5|12
1652183760000|2022-05-10 11:56:00|925.8|925.6|925.9|925.6|925.9|925.6|925.8|925.6|133
1652183770000|2022-05-10 11:56:10||925.7||925.6||925.8||925.6|0
1652183780000|2022-05-10 11:56:20|925.8|925.7|925.8|925.6|926|925.7|925.8|925.6|0
1652183790000|2022-05-10 11:56:30|925.9|925.7|926|925.7|926|925.7|925.9|925.7|0
1652183800000|2022-05-10 11:56:40|925.9|925.8|926.2|925.9|926.2|925.9|925.9|925.8|862
1652183810000|2022-05-10 11:56:50|926.1|925.8|925.8|925.6|926.1|925.9|925.8|925.6|1013
1652183820000|2022-05-10 11:57:00|925.9|925.7|926.1|925.9|926.3|926|925.9|925.7|1182
1652183830000|2022-05-10 11:57:10|926.2|926|926.3|926|926.4|926|926.2|926|0
1652183840000|2022-05-10 11:57:20|926.2|926.1|926.1|926|926.4|926.1|926.1|925.9|2662
1652183850000|2022-05-10 11:57:30|926.2|926.1|926.2|925.9|926.7|926.3|926.2|925.9|2902
1652183860000|2022-05-10 11:57:40|926.3|925.8|926.2|925.9|926.3|925.9|926|925.6|0
1652183870000|2022-05-10 11:57:50|926.1|925.8|926.2|925.9|926.2|925.9|926.1|925.8|37
1652183880000|2022-05-10 11:58:00|926.1|925.8|926.3|925.9|926.3|926|926.1|925.8|0
1652183890000|2022-05-10 11:58:10|926.4|926|926.5|926.2|926.6|926.3|926.3|925.9|0
1652183900000|2022-05-10 11:58:20|926.4|926.1|926.6|926.4|926.7|926.4|926.2|926|540
1652183910000|2022-05-10 11:58:30||926.3||926.4||926.5||926.3|0
1652183920000|2022-05-10 11:58:40|926.5|926.3|926.6|926.3|926.6|926.3|926.5|926.3|0
1652183930000|2022-05-10 11:58:50|926.5|926.2|926.6|926.3|926.6|926.3|926.4|926.1|7200
1652183940000|2022-05-10 11:59:00|926.5|926.4|926.7|926.5|926.7|926.5|926.5|926.4|1802
1652183950000|2022-05-10 11:59:10|926.8|926.6|927.2|927|927.2|927|926.8|926.6|4129
1652183960000|2022-05-10 11:59:20|927.3||927.3||927.3||927.1||0
1652183970000|2022-05-10 11:59:30|927.2||927.3||927.3||927.2||0
1652183980000|2022-05-10 11:59:40|927.4|927.1|927.5|927.2|927.5|927.2|927.4|927.1|121
1652183990000|2022-05-10 11:59:50|927.6|927.3|927.7|927.4|927.7|927.4|927.6|927.3|0
1652184000000|2022-05-10 12:00:00|927.8|927.5|927.4|927.2|927.8|927.5|927.2|926.9|4358
1652184010000|2022-05-10 12:00:10||927.1||927.3||927.3||927|0
1652184020000|2022-05-10 12:00:20|927.5|927.2|927.3|927|927.6|927.2|927.2|926.9|572
1652184030000|2022-05-10 12:00:30|927.4|926.9|927.5|927.1|927.6|927.3|927.4|926.9|508
1652184040000|2022-05-10 12:00:40|927.4|927|927.5|927.2|927.6|927.3|927.4|927|0
1652184050000|2022-05-10 12:00:50|927.6|927.3|927.6|927.2|927.6|927.3|927.5|927.2|0
1652184060000|2022-05-10 12:01:00|927.5|927.3|927.8|927.6|928|927.7|927.5|927.2|1814
1652184070000|2022-05-10 12:01:10|927.7|927.5|927.5|927.2|927.7|927.5|927.5|927.2|232
1652184080000|2022-05-10 12:01:20|927.6|927.3|927.8|927.5|927.8|927.5|927.5|927.2|0
1652184090000|2022-05-10 12:01:30|927.7|927.4|927.6|927.4|927.8|927.4|927.6|927.4|0
1652184100000|2022-05-10 12:01:40|927.7|927.5|927.8|927.4|927.8|927.5|927.7|927.4|0
1652184110000|2022-05-10 12:01:50|927.7|927.5|927.6|927.4|927.7|927.6|927.6|927.4|540
1652184120000|2022-05-10 12:02:00|927.7|927.5|927.9|927.5|928|927.7|927.7|927.5|1325
1652184130000|2022-05-10 12:02:10|927.8|927.6|928|927.8|928|927.8|927.8|927.6|0
1652184140000|2022-05-10 12:02:20|928.1|927.9|928.5|928.2|928.6|928.3|928.1|927.9|273
1652184150000|2022-05-10 12:02:30|928.4|928.1|928.4|928.1|928.5|928.2|928.1|927.8|241
1652184160000|2022-05-10 12:02:40|928.5|928.2|928.6|928.4|928.6|928.4|928.5|928.2|0
1652184170000|2022-05-10 12:02:50|928.7|928.3|928.7|928.4|928.7|928.4|928.6|928.3|0
1652184180000|2022-05-10 12:03:00|928.6|928.5|928.1|927.9|928.6|928.5|928.1|927.9|5652
1652184190000|2022-05-10 12:03:10|928.2|927.8|928.2|927.8|928.2|927.8|928.1|927.8|1250
1652184200000|2022-05-10 12:03:20|928.1|927.7|928.4|928.1|928.5|928.1|928.1|927.7|1179
1652184210000|2022-05-10 12:03:30|928.5|928.3|928.5|928.3|928.6|928.3|928.5|928.3|0
1652184220000|2022-05-10 12:03:40|928.4|928.2|928.6|928.3|928.6|928.3|928.4|928.1|779
1652184230000|2022-05-10 12:03:50|928.7|928.4|928.6|928.3|928.7|928.6|928.4|928.3|519
1652184240000|2022-05-10 12:04:00|928.5|928.2|928.2|927.9|928.5|928.2|928.2|927.9|1478
1652184250000|2022-05-10 12:04:10|928.3|928|928.3|928|928.4|928.1|928.2|928|1000
1652184260000|2022-05-10 12:04:20|928.2|927.9|928.3|928|928.3|928|928.2|927.9|0
1652184270000|2022-05-10 12:04:30|928.4|928.1|928.4|928.2|928.5|928.2|928.3|928.1|4
1652184290000|2022-05-10 12:04:50|928.3|928.1|927.9|927.6|928.3|928.1|927.9|927.6|1863
1652184300000|2022-05-10 12:05:00|928|927.8|927.6|927.3|928|927.8|927.6|927.3|650
1652184310000|2022-05-10 12:05:10|927.5|927.2|927.8|927.6|927.8|927.6|927.5|927.2|391
1652184320000|2022-05-10 12:05:20|927.9|927.5|927.7|927.3|927.9|927.6|927.6|927.3|0
1652184330000|2022-05-10 12:05:30|927.6|927.2|927|926.9|927.6|927.3|927|926.7|2920
1652184340000|2022-05-10 12:05:40|927.1|926.7|926.4|926.1|927.1|926.7|926.3|926|4125
1652184350000|2022-05-10 12:05:50|926.3|926.2|926.3|926.1|926.8|926.6|926.3|926.1|6566
1652184360000|2022-05-10 12:06:00|926.4|926.2|926.5|926.2|926.6|926.4|926.4|926.1|3907
1652184370000|2022-05-10 12:06:10|926.6|926.1|926.4|926.1|926.6|926.1|926.4|926|1156
1652184380000|2022-05-10 12:06:20|926.5|926.2|926.6|926.4|926.6|926.4|926.5|926.1|618
1652184390000|2022-05-10 12:06:30|926.7|926.3|926.8|926.5|926.9|926.6|926.7|926.3|217
1652184400000|2022-05-10 12:06:40|926.9|926.6|926.9|926.6|926.9|926.7|926.9|926.6|0
1652184410000|2022-05-10 12:06:50|926.8||926.9||926.9||926.8||0
1652184420000|2022-05-10 12:07:00|927|926.7|927|926.7|927.2|926.9|927|926.6|238
1652184430000|2022-05-10 12:07:10|926.9||927||927.1||926.9||0
1652184440000|2022-05-10 12:07:20|927.1|926.8|927|926.7|927.1|926.8|927|926.7|0
1652184450000|2022-05-10 12:07:30|927.1||927.1||927.1||927||0
1652184460000|2022-05-10 12:07:40|927|926.6|926.9|926.5|927|926.6|926.8|926.5|1390
1652184470000|2022-05-10 12:07:50|927|926.6|926.9|926.6|927.1|926.7|926.9|926.6|0
1652184480000|2022-05-10 12:08:00|927|926.7|927|926.7|927.3|926.9|927|926.6|456
1652184490000|2022-05-10 12:08:10|927.2|926.8|927.3|927|927.5|927.2|927.1|926.8|3530
1652184500000|2022-05-10 12:08:20|927.4|927.1|927.7|927.4|927.8|927.5|927.4|927.1|0
1652184510000|2022-05-10 12:08:30|927.8|927.5|927.8|927.5|927.8|927.5|927.7|927.5|0
1652184520000|2022-05-10 12:08:40|927.7|927.4|927.4|927.1|927.7|927.4|927.3|927|3039
1652184530000|2022-05-10 12:08:50|927.5|927.2|927.8|927.5|928|927.7|927.5|927.2|131
1652184540000|2022-05-10 12:09:00|927.7|927.4|927.4|927.1|927.8|927.4|927.3|927|2
1652184550000|2022-05-10 12:09:10|927.3|927|927.6|927.2|927.6|927.3|927.3|927|263
1652184560000|2022-05-10 12:09:20|927.5|927.1|927.2|926.9|927.5|927.1|927.2|926.9|0
1652184570000|2022-05-10 12:09:30|927.3|927|927.6|927.2|927.6|927.2|927.2|927|929
1652184580000|2022-05-10 12:09:40|927.5|927.1|927.5|927.2|927.5|927.2|927.4|927.1|0
1652184590000|2022-05-10 12:09:50|927.6|927.3|927.6|927.4|927.7|927.4|927.5|927.3|2000
1652184600000|2022-05-10 12:10:00|927.7|927.5|927.9|927.6|928|927.7|927.7|927.5|0
1652184610000|2022-05-10 12:10:10|927.8|927.5|927.9|927.5|927.9|927.6|927.8|927.5|0
1652184620000|2022-05-10 12:10:20|927.8|927.6|927.9|927.6|927.9|927.7|927.8|927.5|0
1652184630000|2022-05-10 12:10:30||927.7||927.7||927.7||927.7|187
1652184650000|2022-05-10 12:10:50|928|927.8|928.4|928.1|928.5|928.2|928|927.8|223
1652184660000|2022-05-10 12:11:00|928.3|928.2|928.3|928.1|928.5|928.2|928.3|928.1|0
1652184670000|2022-05-10 12:11:10|928.2|928|928|927.7|928.2|928|927.9|927.7|3331
1652184680000|2022-05-10 12:11:20|927.9|927.6|928.1|927.9|928.1|927.9|927.9|927.6|0
1652184690000|2022-05-10 12:11:30||927.8||927.9||927.9||927.8|0
1652184700000|2022-05-10 12:11:40|928|927.8|928.1|927.8|928.1|927.8|928|927.8|0
1652184710000|2022-05-10 12:11:50||927.9||927.9||928||927.9|0
1652184720000|2022-05-10 12:12:00|928.2|928|928.3|928|928.4|928.1|928.2|927.9|710
1652184730000|2022-05-10 12:12:10|928.4|928.1|928.3|928|928.5|928.2|928.3|928|340
1652184740000|2022-05-10 12:12:20|928.4|928.1|928.3|928.1|928.5|928.2|928.3|928.1|1227
1652184750000|2022-05-10 12:12:30|928.2|928|928.2|928|928.3|928|928.2|928|1335
1652184760000|2022-05-10 12:12:40|928.1||928.3||928.3||928.1||0
1652184770000|2022-05-10 12:12:50|928.2|928.1|928.2|928|928.3|928.1|928.2|928|0
1652184780000|2022-05-10 12:13:00|928.3|928.1|928.3|928|928.3|928.1|928.2|928|0
1652184790000|2022-05-10 12:13:10|928.2||928.2||928.3||928.2||0
1652184800000|2022-05-10 12:13:20|928.3|928.1|928.2|928|928.3|928.1|928.2|928|323
1652184810000|2022-05-10 12:13:30|928.3|928.1|928.3|928.1|928.3|928.1|928.3|928|757
1652184820000|2022-05-10 12:13:40|928.2|928|927.9|927.6|928.2|928|927.9|927.5|145
1652184830000|2022-05-10 12:13:50|928|927.7|928.2|927.8|928.2|927.9|927.9|927.5|2249
1652184840000|2022-05-10 12:14:00|928.1|927.9|928.2|928|928.2|928|928.1|927.9|147
1652184850000|2022-05-10 12:14:10|928.1|927.7|928|927.8|928.1|927.9|928|927.7|14863
1652184860000|2022-05-10 12:14:20|927.9|927.7|927.9|927.6|927.9|927.8|927.9|927.6|467
1652184870000|2022-05-10 12:14:30|928|927.7|928|927.7|928|927.7|928|927.7|266
1652184880000|2022-05-10 12:14:40|927.9|927.6|927.8|927.6|927.9|927.7|927.8|927.6|973
1652184890000|2022-05-10 12:14:50|927.9|927.5|927.7|927.4|927.9|927.5|927.6|927.3|539
1652184900000|2022-05-10 12:15:00|927.8|927.5|927.6|927.5|927.8|927.5|927.6|927.4|0
1652184910000|2022-05-10 12:15:10|927.7||927.7||927.8||927.7||738
1652184920000|2022-05-10 12:15:20|927.8|927.4|927.5|927.3|927.8|927.5|927.4|927|68
1652184930000|2022-05-10 12:15:30|927.6|927.2|927.9|927.7|927.9|927.7|927.6|927.2|1605
1652184940000|2022-05-10 12:15:40||927.6||927.7||927.7||927.6|0
1652184950000|2022-05-10 12:15:50|928|927.6|928|927.8|928|927.8|927.9|927.6|504
1652184960000|2022-05-10 12:16:00|927.9|927.7|927.8|927.5|927.9|927.7|927.7|927.5|3366
1652184970000|2022-05-10 12:16:10|927.7|927.4|927.7|927.4|927.8|927.5|927.5|927.2|2816
1652184980000|2022-05-10 12:16:20|927.6|927.5|928|927.6|928|927.7|927.6|927.3|267
1652184990000|2022-05-10 12:16:30|927.9|927.7|928|927.8|928|927.8|927.9|927.7|0
1652185000000|2022-05-10 12:16:40||927.7||927.7||927.8||927.7|0
1652185010000|2022-05-10 12:16:50|928.1|927.8|928.3|928|928.4|928.1|928.1|927.8|6536
1652185020000|2022-05-10 12:17:00||928.1||928||928.2||928|0
1652185030000|2022-05-10 12:17:10|928.2|928.1|928.2|927.9|928.2|928.1|928.2|927.9|261
1652185040000|2022-05-10 12:17:20|928.3|928|928.1|927.9|928.3|928|928.1|927.9|0
1652185050000|2022-05-10 12:17:30|928|927.8|927.9|927.7|928.1|927.8|927.9|927.6|1602
1652185060000|2022-05-10 12:17:40|928|927.6|928.1|928|928.1|928|928|927.6|1000
1652185070000|2022-05-10 12:17:50|928.3|928.1|927.9|927.6|928.4|928.3|927.8|927.6|1923
1652185080000|2022-05-10 12:18:00|927.8|927.5|927.9|927.7|928|927.7|927.7|927.5|0
1652185090000|2022-05-10 12:18:10|927.8|927.6|927.6|927.4|927.9|927.6|927.6|927.4|865
1652185100000|2022-05-10 12:18:20|927.7|927.5|927.8|927.6|927.9|927.6|927.7|927.4|0
1652185110000|2022-05-10 12:18:30|927.9|927.7|927.9|927.7|928|927.7|927.9|927.7|862
1652185120000|2022-05-10 12:18:40|928|927.8|928|927.7|928|927.8|927.9|927.7|1821
1652185130000|2022-05-10 12:18:50|927.9|927.6|928|927.7|928|927.8|927.9|927.5|535
1652185140000|2022-05-10 12:19:00|928.1|927.8|928.4|928.1|928.4|928.2|928.1|927.8|1227
1652185150000|2022-05-10 12:19:10|928.3|928|928.2|927.9|928.4|928.1|928.2|927.9|541
1652185160000|2022-05-10 12:19:20|928.1|927.8|928.1|927.8|928.1|927.8|927.7|927.5|1543
1652185170000|2022-05-10 12:19:30|928.2|927.9|928.3|928|928.3|928|928.1|927.8|0
1652185180000|2022-05-10 12:19:40|928.2|928.1|928.2|928|928.2|928.1|928.2|928|0
1652185190000|2022-05-10 12:19:50|928.3|927.9|928.2|927.9|928.3|928|928.2|927.9|1436
1652185200000|2022-05-10 12:20:00|928.3|928|928.2|928|928.3|928|928.2|927.9|0
1652185210000|2022-05-10 12:20:10|928.1|927.9|928.2|927.9|928.2|928|928|927.9|6
1652185220000|2022-05-10 12:20:20|928.1|927.8|928.2|927.9|928.2|927.9|927.9|927.6|1146
1652185230000|2022-05-10 12:20:30|928.1|927.8|928.4|928.1|928.5|928.2|928.1|927.8|1235
1652185240000|2022-05-10 12:20:40|928.5|928.2|928.3|928|928.5|928.4|928.3|928|1347
1652185250000|2022-05-10 12:20:50|928.2|928.1|928.4|928.1|928.4|928.2|928.1|927.9|1274
1652185260000|2022-05-10 12:21:00|928.3|928.2|928.3|928|928.4|928.2|928.2|928|731
1652185270000|2022-05-10 12:21:10|928.4|928.1|928.8|928.5|928.8|928.6|928.4|928.1|15597
1652185280000|2022-05-10 12:21:20|928.9|928.6|928.6|928.3|928.9|928.6|928.4|928.1|2571
1652185290000|2022-05-10 12:21:30|928.5|928.4|928.5|928.2|928.6|928.4|928.5|928.2|548
1652185300000|2022-05-10 12:21:40|928.4|928.1|928.4|928.3|928.5|928.3|928.3|928|595
1652185310000|2022-05-10 12:21:50|928.5|928.2|928.2|927.9|928.6|928.2|928.2|927.9|1328
1652185320000|2022-05-10 12:22:00|928.1|927.8|928.4|928|928.5|928.2|928.1|927.8|5055
1652185330000|2022-05-10 12:22:10|928.3|928.1|927.9|927.6|928.3|928.1|927.8|927.6|216
1652185340000|2022-05-10 12:22:20|928|927.7|928.3|928|928.6|928.3|928|927.7|5967
1652185350000|2022-05-10 12:22:30|928.2|927.9|928.5|928.2|928.6|928.3|928.2|927.9|1405
1652185360000|2022-05-10 12:22:40|928.6|928.3|928.4|928.2|928.6|928.3|928.3|928|401
1652185370000|2022-05-10 12:22:50|928.3|928.3|928.5|928.2|928.6|928.3|928.3|928.2|1802
1652185380000|2022-05-10 12:23:00|928.6|928.3|928.8|928.6|929|928.7|928.5|928.2|1362
1652185390000|2022-05-10 12:23:10|928.9|928.7|928.8|928.6|929|928.8|928.8|928.6|525
1652185400000|2022-05-10 12:23:20|928.7|928.5|928.8|928.5|928.9|928.6|928.6|928.5|2030
1652185410000|2022-05-10 12:23:30|928.9|928.6|928.8|928.6|928.9|928.7|928.7|928.5|1500
1652185420000|2022-05-10 12:23:40|928.9|928.7|929|928.8|929|928.8|928.8|928.7|552
1652185430000|2022-05-10 12:23:50|929.1|928.7|929.4|929|929.4|929.1|929.1|928.7|10008
1652185440000|2022-05-10 12:24:00|929.3|929.1|929.5|929.1|929.5|929.2|929.3|929|0
1652185450000|2022-05-10 12:24:10|929.4|929.2|929.4|929.2|929.4|929.2|929.4|929.2|0
1652185460000|2022-05-10 12:24:20|929.5|929|929.1|928.9|929.5|929|929|928.9|669
1652185470000|2022-05-10 12:24:30|929|928.8|928.9|928.6|929|928.8|928.9|928.6|0
1652185480000|2022-05-10 12:24:40|929|928.7|929.2|928.9|929.2|928.9|929|928.7|315
1652185490000|2022-05-10 12:24:50|929.1|928.8|929|928.7|929.1|928.8|928.7|928.4|335
1652185500000|2022-05-10 12:25:00|928.9|928.8|929.1|928.8|929.2|928.9|928.9|928.7|0
1652185510000|2022-05-10 12:25:10|929||929.1||929.1||929||0
1652185520000|2022-05-10 12:25:20|929|928.9|929.2|928.9|929.2|928.9|929|928.8|1744
1652185530000|2022-05-10 12:25:30|929.1|929|929.1|928.8|929.2|929|929.1|928.8|215
1652185540000|2022-05-10 12:25:40|929|928.9|929.2|928.9|929.2|928.9|929|928.9|0
1652185550000|2022-05-10 12:25:50|929.1|928.8|928.8|928.5|929.1|928.9|928.8|928.5|397
1652185560000|2022-05-10 12:26:00|928.9|928.6|929|928.7|929|928.7|928.9|928.6|0
1652185570000|2022-05-10 12:26:10|928.9|928.8|929.1|928.8|929.1|928.9|928.9|928.6|0
1652185580000|2022-05-10 12:26:20|929.2|928.9|929.4|929.1|929.5|929.2|929.1|928.8|2834
1652185590000|2022-05-10 12:26:30|929.5|929.2|929.5|929.1|929.5|929.3|929.4|929.1|0
1652185600000|2022-05-10 12:26:40|929.4|929.2|929.4|929.1|929.5|929.2|929.3|929|0
1652185610000|2022-05-10 12:26:50|929.3|929|929.3|929|929.4|929.2|929.2|928.9|215
1652185620000|2022-05-10 12:27:00|929.2|928.9|929.3|928.9|929.3|929|929|928.7|955
1652185630000|2022-05-10 12:27:10|929.4|929|929.2|929|929.4|929.1|929.2|928.9|0
1652185640000|2022-05-10 12:27:20|929.1|928.9|928.9|928.6|929.2|929|928.9|928.6|0
1652185650000|2022-05-10 12:27:30|929|928.7|928.9|928.7|929|928.7|928.9|928.6|0
1652185660000|2022-05-10 12:27:40|928.8|928.6|928.7|928.4|928.9|928.7|928.6|928.3|96
1652185670000|2022-05-10 12:27:50|928.6|928.3|928.8|928.5|928.8|928.5|928.5|928.2|2430
1652185680000|2022-05-10 12:28:00|928.7|928.4|929.1|928.8|929.1|928.9|928.7|928.4|4842
1652185690000|2022-05-10 12:28:10|929|928.7|929|928.7|929.1|928.7|928.7|928.6|706
1652185700000|2022-05-10 12:28:20|928.9|928.6|928.7|928.5|928.9|928.6|928.7|928.4|0
1652185710000|2022-05-10 12:28:30||928.4||928.5||928.5||928.4|0
1652185720000|2022-05-10 12:28:40|928.8|928.6|928.9|928.6|928.9|928.7|928.7|928.6|1364
1652185730000|2022-05-10 12:28:50|928.8|928.5|928.9|928.6|928.9|928.6|928.6|928.5|639
1652185740000|2022-05-10 12:29:00|929|928.5|929.1|928.8|929.2|928.9|929|928.5|1320
1652185750000|2022-05-10 12:29:10|929.2|928.9|928.8|928.5|929.3|929|928.7|928.4|3
1652185760000|2022-05-10 12:29:20|928.9|928.4|928.9|928.6|928.9|928.6|928.8|928.4|0
1652185770000|2022-05-10 12:29:30|928.8|928.5|928.9|928.6|929|928.7|928.8|928.5|0
1652185780000|2022-05-10 12:29:40|929|928.7|929|928.7|929.1|928.8|928.9|928.6|0
1652185790000|2022-05-10 12:29:50|928.9|928.6|928.8|928.6|929|928.7|928.8|928.6|0
1652185800000|2022-05-10 12:30:00|928.9|928.7|928.9|928.6|929|928.7|928.7|928.6|0
1652185810000|2022-05-10 12:30:10|928.8|928.5|928.5|928.2|928.8|928.5|928.4|928.2|258
1652185820000|2022-05-10 12:30:20|928.4|928.1|928.4|928.2|928.5|928.2|928.3|928|0
1652185830000|2022-05-10 12:30:30|928.5|928.1|927.7|927.4|928.5|928.1|927.6|927.3|10
1652185840000|2022-05-10 12:30:40|927.8|927.5|927.3|927|927.8|927.5|927.1|926.8|2170
1652185850000|2022-05-10 12:30:50|927.2|926.9|927.3|927.1|927.4|927.1|927.1|926.8|0
1652185860000|2022-05-10 12:31:00|927.2|927|927|926.8|927.3|927.1|926.9|926.7|1655
1652185870000|2022-05-10 12:31:10|926.9|926.7|927.2|927|927.2|927|926.8|926.5|683
1652185880000|2022-05-10 12:31:20|927.3|927.1|927.7|927.5|927.8|927.5|927.3|927|10229
1652185890000|2022-05-10 12:31:30|927.8|927.6|927.8|927.5|927.9|927.7|927.7|927.4|8
1652185900000|2022-05-10 12:31:40|927.7|927.4|927.9|927.6|927.9|927.6|927.7|927.3|4165
1652185910000|2022-05-10 12:31:50|928|927.5|927.9|927.5|928|927.7|927.9|927.5|0
1652185920000|2022-05-10 12:32:00|928|927.6|928|927.7|928|927.8|927.9|927.6|0
1652185930000|2022-05-10 12:32:10|927.9|927.6|927.9|927.6|928.3|928|927.9|927.6|7271
1652185940000|2022-05-10 12:32:20|928|927.7|927.6|927.2|928.1|927.7|927.5|927.2|3972
1652185950000|2022-05-10 12:32:30|927.5|927.1|927.3|927|927.5|927.2|927.3|927|0
1652185960000|2022-05-10 12:32:40|927.2|926.9|927|926.7|927.2|926.9|926.8|926.5|155
1652185970000|2022-05-10 12:32:50|926.9|926.6|927|926.8|927.2|926.9|926.8|926.5|817
1652185980000|2022-05-10 12:33:00|927.1||927||927.1||927||133
1652185990000|2022-05-10 12:33:10|926.9|926.7|926.7|926.4|926.9|926.7|926.6|926.4|477
1652186000000|2022-05-10 12:33:20|926.6|926.3|926.4|926.1|926.7|926.3|926.4|926.1|1735
1652186010000|2022-05-10 12:33:30|926.3|926|926|925.7|926.3|926|926|925.7|2000
1652186020000|2022-05-10 12:33:40|926.1|925.8|926.3|926|926.4|926.1|926|925.7|1717
1652186030000|2022-05-10 12:33:50|926.2|925.9|926.1|925.8|926.2|925.9|925.9|925.7|0
1652186040000|2022-05-10 12:34:00|926.2|925.9|926.2|925.8|926.3|926|926.1|925.7|0
1652186050000|2022-05-10 12:34:10|926.3|925.9|926.4|926.2|926.4|926.2|926.1|925.8|919
1652186080000|2022-05-10 12:34:40|926.5|926.3|926.5|926.2|926.5|926.3|926.5|926.2|1202
1652186090000|2022-05-10 12:34:50|926.6|926.3|926.8|926.5|926.8|926.5|926.6|926.2|1628
1652186100000|2022-05-10 12:35:00|926.7|926.6|926.6|926.3|926.7|926.6|926.6|926.3|4
1652186110000|2022-05-10 12:35:10|926.5|926.2|926.5|926.2|926.6|926.3|926.4|926.2|952
1652186120000|2022-05-10 12:35:20|926.6|926.3|926.6|926.3|926.6|926.5|926.5|926.2|500
1652186130000|2022-05-10 12:35:30|926.5|926.2|926.6|926.5|926.6|926.5|926.5|926.2|0
1652186140000|2022-05-10 12:35:40|926.8|926.3|927|926.8|927|926.8|926.8|926.3|2978
1652186150000|2022-05-10 12:35:50|926.9|926.7|926.9|926.6|926.9|926.8|926.8|926.4|371
1652186160000|2022-05-10 12:36:00|927|926.5|927.4|927.2|927.5|927.2|927|926.5|3314
1652186170000|2022-05-10 12:36:10|927.3|927.1|927.3|927|927.4|927.1|927.2|926.9|0
1652186180000|2022-05-10 12:36:20|927.2|926.9|926.8|926.5|927.2|927|926.8|926.4|12
1652186190000|2022-05-10 12:36:30|926.9|926.6|926.9|926.5|927.1|926.8|926.9|926.5|0
1652186200000|2022-05-10 12:36:40|926.8|926.6|927.1|926.8|927.1|926.8|926.8|926.4|0
1652186210000|2022-05-10 12:36:50|927|926.7|927|926.7|927.1|926.8|927|926.6|0
1652186220000|2022-05-10 12:37:00|926.9|926.6|927.2|926.9|927.3|927|926.8|926.5|4022
1652186230000|2022-05-10 12:37:10|927.1|927|927.2|926.9|927.2|927|927|926.8|334
1652186240000|2022-05-10 12:37:20|927.3|927|927.2|926.9|927.5|927.3|927.2|926.9|202
1652186250000|2022-05-10 12:37:30|927.3|927|927.2|926.8|927.4|927|926.9|926.7|423
1652186260000|2022-05-10 12:37:40|927.1|926.9|927.1|926.8|927.3|926.9|926.9|926.6|0
1652186270000|2022-05-10 12:37:50|927.2|926.9|927|926.8|927.2|926.9|926.9|926.6|0
1652186280000|2022-05-10 12:38:00|927.1|926.9|927.1|926.8|927.2|926.9|927|926.8|0
1652186290000|2022-05-10 12:38:10|927.2|926.9|927|926.7|927.2|926.9|926.9|926.6|500
1652186300000|2022-05-10 12:38:20|926.9|926.6|927|926.8|927.1|927|926.9|926.6|864
1652186310000|2022-05-10 12:38:30|927.2|926.7|927.1|926.7|927.2|926.9|926.9|926.6|435
1652186320000|2022-05-10 12:38:40|927.2|926.8|927.2|926.9|927.2|926.9|927|926.7|1740
1652186330000|2022-05-10 12:38:50|927.1|927|926.8|926.5|927.2|927|926.7|926.4|0
1652186340000|2022-05-10 12:39:00|926.7|926.4|927.2|926.9|927.2|927|926.7|926.4|1394
1652186350000|2022-05-10 12:39:10|927.1|926.8|927.1|926.8|927.2|926.9|927|926.7|0
1652186360000|2022-05-10 12:39:20|927.2|926.9|926.9|926.6|927.2|926.9|926.9|926.6|0
1652186370000|2022-05-10 12:39:30|927|926.7|927.3|927|927.4|927.1|927|926.7|179
1652186380000|2022-05-10 12:39:40|927.2|926.9|927.3|927|927.4|927.1|927.1|926.8|0
1652186390000|2022-05-10 12:39:50|927.2|926.9|927.1|926.8|927.3|927|927|926.7|0
1652186400000|2022-05-10 12:40:00|927|926.7|927|926.7|927.3|927|926.9|926.6|394
1652186410000|2022-05-10 12:40:10|926.9|926.6|927|926.7|927|926.7|926.8|926.5|2
1652186420000|2022-05-10 12:40:20|926.9|926.8|926.8|926.5|927|926.8|926.5|926.3|1445
1652186430000|2022-05-10 12:40:30|926.7|926.6|926.6|926.3|926.7|926.6|926.4|926.1|200
1652186440000|2022-05-10 12:40:40|926.7|926.4|926.7|926.5|926.7|926.5|926.6|926.3|0
1652186450000|2022-05-10 12:40:50|926.8|926.4|926.6|926.3|926.8|926.5|926.6|926.3|3856
1652186460000|2022-05-10 12:41:00|926.5|926.4|926.5|926.2|926.9|926.7|926.5|926.2|5619
1652186470000|2022-05-10 12:41:10|926.6|926.3|926.6|926.3|926.6|926.3|926.5|926.2|1000
1652186480000|2022-05-10 12:41:20|926.5|926.2|926.6|926.3|926.7|926.5|926.4|926.1|0
1652186490000|2022-05-10 12:41:30|926.5|926.4|926.5|926.3|926.6|926.4|926.4|926.1|908
1652186500000|2022-05-10 12:41:40|926.6|926.4|926.8|926.5|926.9|926.6|926.6|926.4|126
1652186510000|2022-05-10 12:41:50|926.9|926.6|926.8|926.5|926.9|926.6|926.7|926.4|0
1652186520000|2022-05-10 12:42:00|926.7|926.4|926.3|926|926.8|926.4|926.1|925.8|3653
1652186530000|2022-05-10 12:42:10|926.4|926.1|926.7|926.4|926.7|926.5|926.3|926|434
1652186540000|2022-05-10 12:42:20|926.8|926.5|926.5|926.2|926.9|926.6|926.4|926.1|52
1652186550000|2022-05-10 12:42:30|926.6|926.3|926.8|926.5|927|926.7|926.6|926.3|196
1652186560000|2022-05-10 12:42:40|926.7|926.4|927.2|927|927.3|927|926.7|926.4|2920
1652186570000|2022-05-10 12:42:50|927.1|926.8|926.9|926.7|927.1|926.9|926.9|926.6|306
1652186580000|2022-05-10 12:43:00|926.8|926.6|926.8|926.5|927|926.8|926.7|926.4|733
1652186590000|2022-05-10 12:43:10|926.9|926.6|926.9|926.6|927.1|926.9|926.8|926.5|1
1652186600000|2022-05-10 12:43:20|926.8|926.5|926.9|926.7|926.9|926.7|926.8|926.5|0
1652186610000|2022-05-10 12:43:30|927|926.8|926.9|926.6|927.1|926.8|926.8|926.5|0
1652186620000|2022-05-10 12:43:40|927|926.7|927.1|926.9|927.1|927|926.9|926.6|34
1652186630000|2022-05-10 12:43:50|927.2|927|926.9|926.6|927.3|927.1|926.8|926.5|500
1652186640000|2022-05-10 12:44:00|926.8|926.5|926.8|926.6|926.9|926.7|926.7|926.4|447
1652186650000|2022-05-10 12:44:10|926.9|926.5|926.8|926.5|927|926.7|926.8|926.5|200
1652186660000|2022-05-10 12:44:20|926.9|926.6|926.9|926.7|927.1|926.8|926.7|926.4|628
1652186670000|2022-05-10 12:44:30|927|926.6|927|926.7|927|926.8|926.9|926.6|0
1652186680000|2022-05-10 12:44:40||926.8||926.7||926.8||926.7|0
1652186690000|2022-05-10 12:44:50|926.9|926.6|926.8|926.5|927|926.7|926.8|926.5|0
1652186700000|2022-05-10 12:45:00|926.9|926.6|926.4|926.2|926.9|926.6|926.4|926.1|570
1652186710000|2022-05-10 12:45:10|926.5|926.3|926.2|925.9|926.5|926.3|926.1|925.8|10394
1652186720000|2022-05-10 12:45:20|926.1|925.8|926.1|925.9|926.2|926|926.1|925.8|0
1652186740000|2022-05-10 12:45:40|926.2|926|926.4|926.1|926.4|926.1|926.2|926|4736
1652186750000|2022-05-10 12:45:50|926.3|926|925.9|925.6|926.3|926|925.8|925.5|3057
1652186760000|2022-05-10 12:46:00|925.8|925.7|926.1|925.8|926.2|925.9|925.7|925.5|8830
1652186770000|2022-05-10 12:46:10|926|925.7|926|925.7|926.1|925.7|925.8|925.4|3166
1652186780000|2022-05-10 12:46:20|925.9|925.8|925.9|925.5|925.9|925.8|925.8|925.5|286
1652186790000|2022-05-10 12:46:30|925.8|925.4|925.4|925.1|925.8|925.4|925.3|925.1|2807
1652186800000|2022-05-10 12:46:40|925.3|925|925.3|925|925.3|925|925.2|925|100
1652186810000|2022-05-10 12:46:50|925.4|925.1|925.4|925.1|925.5|925.2|925.3|925|600
1652186820000|2022-05-10 12:47:00||925.2||925.1||925.3||925.1|0
1652186830000|2022-05-10 12:47:10||925.2||925.1||925.2||925.1|0
1652186840000|2022-05-10 12:47:20|925.5|925.2|925.6|925.3|925.6|925.3|925.4|925.1|993
1652186850000|2022-05-10 12:47:30|925.5|925.2|925.3|925.1|925.8|925.6|925.3|925.1|9012
1652186860000|2022-05-10 12:47:40|925.2|925|924.9|924.7|925.2|925|924.9|924.7|1263
1652186870000|2022-05-10 12:47:50|925|924.8|925.2|924.9|925.3|925|925|924.7|560
1652186880000|2022-05-10 12:48:00|925.3|925|925.4|925.2|925.4|925.3|925.2|924.9|1757
1652186890000|2022-05-10 12:48:10|925.3|925.1|925.1|925|925.3|925.2|925.1|925|0
1652186900000|2022-05-10 12:48:20|925|924.9|924.9|924.6|925.1|924.9|924.7|924.4|2195
1652186910000|2022-05-10 12:48:30|924.8|924.5|924.6|924.3|924.9|924.6|924.5|924.3|650
1652186920000|2022-05-10 12:48:40|924.7|924.4|924.5|924.2|924.7|924.4|924.5|924.2|0
1652186930000|2022-05-10 12:48:50|924.6|924.3|924.6|924.4|924.6|924.5|924.6|924.3|411
1652186940000|2022-05-10 12:49:00|924.7|924.5|924.7|924.5|924.8|924.5|924.7|924.5|950
1652186950000|2022-05-10 12:49:10|924.8|924.4|924.8|924.5|924.8|924.6|924.8|924.4|920
1652186960000|2022-05-10 12:49:20|924.7|924.4|924.7|924.4|924.8|924.4|924.6|924.3|0
1652186970000|2022-05-10 12:49:30|924.6|924.3|924.5|924.2|924.6|924.3|924.4|924.1|0
1652186980000|2022-05-10 12:49:40|924.4|924.1|924.2|924|924.4|924.1|924.2|924|2939
1652186990000|2022-05-10 12:49:50|924.1|923.9|924.1|923.8|924.1|923.9|924|923.8|370
1652187000000|2022-05-10 12:50:00|924|923.9|924.2|923.9|924.2|923.9|924|923.8|871
1652187010000|2022-05-10 12:50:10|924.1|923.8|924.4|924.1|924.4|924.1|924.1|923.8|3199
1652187020000|2022-05-10 12:50:20|924.3|924|924.3|923.9|924.3|924|924.2|923.9|0
1652187030000|2022-05-10 12:50:30|924.4|924|924.2|923.9|924.4|924.1|924.2|923.9|0
1652187040000|2022-05-10 12:50:40|924.3||924.2||924.3||924.2||0
1652187050000|2022-05-10 12:50:50|924.3|924|924.2|923.9|924.3|924|924.2|923.9|1047
1652187060000|2022-05-10 12:51:00|924.3||924.3||924.3||924.3||0
1652187070000|2022-05-10 12:51:10|924.4|924|924.9|924.5|924.9|924.6|924.4|924|720
1652187080000|2022-05-10 12:51:20|924.8|924.6|924.8|924.5|924.8|924.6|924.6|924.4|3
1652187090000|2022-05-10 12:51:30|924.7|924.6|924.4|924.1|924.7|924.6|924.3|924|7700
1652187100000|2022-05-10 12:51:40|924.3|924.2|924.3|924|924.4|924.2|924.3|924|0
1652187110000|2022-05-10 12:51:50|924.2|923.9|923.9|923.6|924.3|923.9|923.8|923.6|103
1652187120000|2022-05-10 12:52:00|924|923.7|924.2|923.8|924.2|923.8|924|923.7|0
1652187130000|2022-05-10 12:52:10|924.1|923.9|924.1|923.8|924.1|923.9|924.1|923.8|0
1652187140000|2022-05-10 12:52:20|924|923.7|923.8|923.6|924|923.7|923.8|923.6|667
1652187150000|2022-05-10 12:52:30|923.9|923.5|923.8|923.6|923.9|923.7|923.7|923.5|267
1652187160000|2022-05-10 12:52:40|923.9|923.7|924.3|924|924.3|924.1|923.9|923.7|3929
1652187170000|2022-05-10 12:52:50|924.2|924.1|924.2|923.9|924.7|924.4|924.1|923.8|14999
1652187180000|2022-05-10 12:53:00|924.3|924|924|923.7|924.3|924|924|923.7|9943
1652187190000|2022-05-10 12:53:10|924.1|923.8|924.1|923.8|924.2|923.9|924.1|923.8|1657
1652187200000|2022-05-10 12:53:20|924.2|923.9|924.3|924.1|924.4|924.3|924.2|923.8|3027
1652187210000|2022-05-10 12:53:30|924.4|924.2|924.7|924.3|924.9|924.5|924.4|924.1|1341
1652187220000|2022-05-10 12:53:40|924.6|924.2|924.8|924.5|924.9|924.6|924.5|924.2|1200
1652187230000|2022-05-10 12:53:50|924.9|924.6|924.7|924.4|925|924.7|924.7|924.4|0
1652187240000|2022-05-10 12:54:00|924.6|924.3|924.6|924.3|924.6|924.4|924.5|924.3|0
1652187250000|2022-05-10 12:54:10|924.5|924.4|924.6|924.4|924.6|924.4|924.5|924.3|893
1652187260000|2022-05-10 12:54:20|924.7|924.5|924.7|924.4|924.8|924.5|924.6|924.4|4848
1652187270000|2022-05-10 12:54:30|924.6|924.5|924.7|924.4|924.8|924.5|924.6|924.4|0
1652187280000|2022-05-10 12:54:40|924.8|924.5|924.7|924.4|924.8|924.6|924.6|924.4|0
1652187290000|2022-05-10 12:54:50|924.6|924.5|924.5|924.3|924.8|924.5|924.5|924.3|890
1652187300000|2022-05-10 12:55:00|924.4|924.2|924.6|924.3|924.6|924.3|924.4|924.2|123
1652187310000|2022-05-10 12:55:10|924.5|924.2|924.3|924|924.7|924.3|924.2|924|625
1652187320000|2022-05-10 12:55:20|924.4|924.1|924.6|924.3|924.8|924.5|924.4|924.1|1057
1652187330000|2022-05-10 12:55:30|924.7|924.4|924.5|924.2|924.7|924.4|924.3|924.1|3109
1652187340000|2022-05-10 12:55:40|924.6|924.3|924.1|923.9|924.6|924.3|924|923.8|8307
1652187350000|2022-05-10 12:55:50|924.2|924|924.2|924|924.2|924|924.2|924|0
1652187360000|2022-05-10 12:56:00|924.3|924.1|924.4|924.1|924.7|924.5|924.3|924|1351
1652187370000|2022-05-10 12:56:10|924.3|924.2|924.6|924.3|924.6|924.4|924.3|924.1|0
1652187380000|2022-05-10 12:56:20|924.5|924.2|924.7|924.4|924.7|924.4|924.5|924.1|1492
1652187390000|2022-05-10 12:56:30|924.6|924.5|924.7|924.4|924.8|924.5|924.6|924.4|0
1652187400000|2022-05-10 12:56:40|924.8|924.5|925|924.7|925|924.7|924.7|924.4|1230
1652187410000|2022-05-10 12:56:50|924.9|924.6|924.7|924.4|925|924.8|924.6|924.4|600
1652187420000|2022-05-10 12:57:00|924.8|924.5|924.8|924.5|924.9|924.8|924.8|924.5|2318
1652187430000|2022-05-10 12:57:10|924.9|924.6|924.8|924.5|924.9|924.7|924.7|924.4|0
1652187440000|2022-05-10 12:57:20|924.7|924.4|924.6|924.4|924.8|924.4|924.6|924.4|0
1652187450000|2022-05-10 12:57:30|924.5|924.3|924.8|924.5|924.9|924.6|924.2|924|6576
1652187460000|2022-05-10 12:57:40|924.9|924.6|924.9|924.7|924.9|924.8|924.7|924.4|4513
1652187470000|2022-05-10 12:57:50|925|924.6|925.1|924.8|925.2|924.9|925|924.6|1296
1652187480000|2022-05-10 12:58:00|925|924.7|924.8|924.6|925|924.7|924.8|924.6|2729
1652187490000|2022-05-10 12:58:10|924.9|924.7|925.2|924.9|925.2|924.9|924.8|924.7|3340
1652187500000|2022-05-10 12:58:20|925.3|925|925.3|925.1|925.6|925.2|925.1|924.9|3959
1652187510000|2022-05-10 12:58:30|925.4|925.2|925|924.8|925.4|925.2|924.9|924.7|10716
1652187520000|2022-05-10 12:58:40|925.1|924.9|925.4|925.1|925.6|925.2|925|924.9|709
1652187530000|2022-05-10 12:58:50|925.3|925|925.4|925.1|925.4|925.1|925.2|925|0
1652187540000|2022-05-10 12:59:00|925.5|925.2|925.6|925.3|925.6|925.4|925.4|925.1|454
1652187550000|2022-05-10 12:59:10|925.5|925.2|925.5|925.2|925.7|925.2|925.4|925.2|0
1652187560000|2022-05-10 12:59:20|925.4|925.3|925.6|925.3|925.6|925.3|925.4|925.1|1296
1652187570000|2022-05-10 12:59:30|925.5|925.2|925.5|925.2|925.6|925.2|925.4|925.2|0
1652187580000|2022-05-10 12:59:40|925.4||925.4||925.5||925.4||0
1652187590000|2022-05-10 12:59:50|925.5|925.1|925.3|925|925.5|925.1|925.2|925|425
1652187600000|2022-05-10 13:00:00|925.4|925.1|925.5|925.3|925.6|925.3|925.3|925|0
1652187610000|2022-05-10 13:00:10|925.6|925.4|925.6|925.3|925.9|925.6|925.5|925.2|2879
1652187620000|2022-05-10 13:00:20|925.7|925.4|925.7|925.5|925.7|925.5|925.6|925.4|0
1652187630000|2022-05-10 13:00:30|925.6|925.4|925.4|925.1|925.7|925.4|925.3|925.1|524
1652187640000|2022-05-10 13:00:40|925.5|925.2|925.6|925.4|925.6|925.4|925.4|925.2|0
1652187650000|2022-05-10 13:00:50|925.7|925.5|925.7|925.5|925.7|925.5|925.7|925.5|782
1652187660000|2022-05-10 13:01:00|925.8|925.6|925.8|925.4|925.9|925.6|925.6|925.4|1119
1652187670000|2022-05-10 13:01:10|925.9|925.5|925.8|925.4|925.9|925.6|925.6|925.3|1000
1652187680000|2022-05-10 13:01:20|925.7|925.5|925.7|925.4|925.7|925.5|925.6|925.3|0
1652187690000|2022-05-10 13:01:30|925.8|925.5|925.8|925.5|925.8|925.5|925.6|925.4|720
1652187700000|2022-05-10 13:01:40|925.9|925.8|925.7|925.4|925.9|925.8|925.7|925.4|5555
1652187710000|2022-05-10 13:01:50|925.8|925.5|925.8|925.5|925.9|925.7|925.6|925.4|3505
1652187720000|2022-05-10 13:02:00|925.9|925.6|926.1|925.9|926.3|926|925.9|925.5|1685
1652187730000|2022-05-10 13:02:10|926.2|926|925.6|925.4|926.2|926|925.5|925.3|16806
1652187740000|2022-05-10 13:02:20|925.8|925.3|925.5|925.2|925.9|925.6|925.3|925.2|11975
1652187750000|2022-05-10 13:02:30|925.4|925.1|925.4|925.1|925.5|925.2|925.3|925.1|1669
1652187760000|2022-05-10 13:02:40|925.3|925.2|925.4|925.2|925.6|925.3|925.3|925.2|6566
1652187770000|2022-05-10 13:02:50|925.5|925.3|925.6|925.3|925.6|925.4|925.3|925.2|14613
1652187780000|2022-05-10 13:03:00|925.7|925.4|925.8|925.6|926|925.7|925.7|925.4|1835
1652187790000|2022-05-10 13:03:10|925.9|925.7|926|925.7|926|925.8|925.9|925.7|575
1652187800000|2022-05-10 13:03:20|925.9|925.8|926.1|925.9|926.2|926|925.9|925.7|3060
1652187810000|2022-05-10 13:03:30|926|925.8|926.1|925.8|926.1|925.8|926|925.8|12
1652187820000|2022-05-10 13:03:40|926.2|925.9|926.1|925.8|926.2|925.9|926|925.7|0
1652187830000|2022-05-10 13:03:50|926.2|925.9|926.6|926.3|926.7|926.4|926.2|925.9|1954
1652187840000|2022-05-10 13:04:00|926.5|926.4|926.6|926.3|926.7|926.4|926.5|926.3|0
1652187850000|2022-05-10 13:04:10|926.5|926.2|926.4|926.2|926.5|926.2|926.3|926.2|1268
1652187860000|2022-05-10 13:04:20|926.5|926.1|926.3|926.1|926.5|926.2|926.3|926.1|439
1652187870000|2022-05-10 13:04:30|926.4|926.2|926.5|926.3|926.5|926.3|926.4|926.1|0
1652187880000|2022-05-10 13:04:40|926.6|926.2|926.6|926.3|926.7|926.4|926.6|926.2|142
1652187890000|2022-05-10 13:04:50||926.4||926.3||926.4||926.3|0
1652187900000|2022-05-10 13:05:00|926.5|926.2|926.4|926.2|926.6|926.2|926.3|926.2|218
1652187910000|2022-05-10 13:05:10|926.3|926.1|926.3|926.1|926.4|926.1|926.2|926|2144
1652187920000|2022-05-10 13:05:20|926.2|926|926.2|926|926.3|926.1|926.2|926|256
1652187930000|2022-05-10 13:05:30|926.3|926.1|926.5|926.3|926.5|926.3|926.3|926|200
1652187940000|2022-05-10 13:05:40|926.6|926.2|926.8|926.6|926.9|926.6|926.6|926.2|3245
1652187950000|2022-05-10 13:05:50|926.7|926.5|926.8|926.5|926.8|926.5|926.7|926.5|217
1652187960000|2022-05-10 13:06:00|926.9|926.6|926.9|926.7|926.9|926.7|926.9|926.5|0
1652187970000|2022-05-10 13:06:10|926.8|926.6|926.9|926.6|926.9|926.7|926.8|926.6|0
1652187980000|2022-05-10 13:06:20||926.7||926.7||926.7||926.6|0
1652187990000|2022-05-10 13:06:30|926.8|926.6|926.7|926.3|926.8|926.6|926.6|926.3|2149
1652188000000|2022-05-10 13:06:40|926.8|926.4|926.9|926.6|926.9|926.7|926.8|926.4|0
1652188010000|2022-05-10 13:06:50|926.8|926.5|926.6|926.4|926.8|926.5|926.6|926.4|0
1652188020000|2022-05-10 13:07:00|926.7|926.5|927.6|927.4|927.7|927.4|926.7|926.5|19189
1652188030000|2022-05-10 13:07:10|927.7|927.5|927.7|927.5|927.7|927.5|927.6|927.5|0
1652188040000|2022-05-10 13:07:20|927.8|927.6|928|927.8|928.2|927.9|927.8|927.5|12388
1652188050000|2022-05-10 13:07:30|927.9|927.7|927.6|927.3|927.9|927.7|927.5|927.3|1563
1652188060000|2022-05-10 13:07:40|927.7|927.2|927.7|927.3|927.9|927.5|927.6|927.2|50
1652188070000|2022-05-10 13:07:50|927.6|927.4|927.6|927.4|927.6|927.4|927.6|927.3|0
1652188080000|2022-05-10 13:08:00|927.5|927.3|927.5|927.3|927.5|927.3|927.5|927.3|217
1652188090000|2022-05-10 13:08:10|927.6|927.4|928|927.6|928|927.7|927.6|927.4|815
1652188100000|2022-05-10 13:08:20|927.9|927.7|928|927.6|928|927.7|927.8|927.6|0
1652188110000|2022-05-10 13:08:30|927.9|927.7|928|927.6|928|927.7|927.8|927.6|0
1652188120000|2022-05-10 13:08:40|927.9|927.7|927.7|927.4|927.9|927.7|927.5|927.3|3275
1652188130000|2022-05-10 13:08:50|927.6|927.3|927.8|927.5|927.8|927.5|927.6|927.3|0
1652188140000|2022-05-10 13:09:00|927.7||927.7||927.8||927.7||0
1652188150000|2022-05-10 13:09:10|927.8|927.6|928|927.7|928|927.8|927.8|927.6|571
1652188160000|2022-05-10 13:09:20||927.8||927.8||927.8||927.7|500
1652188170000|2022-05-10 13:09:30|927.9|927.9|928.2|927.8|928.2|927.9|927.9|927.8|701
1652188180000|2022-05-10 13:09:40|928.3|927.9|928.1|927.8|928.3|927.9|928.1|927.8|0
1652188190000|2022-05-10 13:09:50|928.2||928||928.2||928||0
1652188210000|2022-05-10 13:10:10|928.2|927.9|928.5|928.1|928.6|928.2|928.1|927.8|1979
1652188220000|2022-05-10 13:10:20|928.4|928.2|928.2|927.9|928.5|928.2|928.1|927.9|2342
1652188230000|2022-05-10 13:10:30|928.3|928|928.3|927.9|928.3|928|928.2|927.9|0
1652188240000|2022-05-10 13:10:40|928.4|928|928.9|928.7|929|928.7|928.4|927.9|5206
1652188250000|2022-05-10 13:10:50|929|928.6|928.7|928.6|929|928.7|928.7|928.4|9769
1652188260000|2022-05-10 13:11:00|928.6|928.5|928.9|928.7|928.9|928.7|928.6|928.4|1012
1652188270000|2022-05-10 13:11:10|929|928.6|928.7|928.4|929.1|928.8|928.6|928.4|7863
1652188280000|2022-05-10 13:11:20|928.6|928.5|928.4|928.2|928.7|928.5|928.4|928.1|2789
1652188290000|2022-05-10 13:11:30|928.3|928.1|928.3|928|928.4|928.1|928.2|927.9|0
1652188300000|2022-05-10 13:11:40||927.9||928||928.1||927.9|0
1652188310000|2022-05-10 13:11:50|928.2|927.9|928.2|927.9|928.3|928|928.2|927.9|0
1652188320000|2022-05-10 13:12:00|928.3|928|928.1|927.8|928.3|928|928.1|927.8|0
1652188330000|2022-05-10 13:12:10|928.2|927.9|927.9|927.6|928.2|927.9|927.7|927.5|3015
1652188340000|2022-05-10 13:12:20|928|927.7|927.7|927.4|928|927.7|927.6|927.3|2118
1652188350000|2022-05-10 13:12:30||927.3||927.5||927.5||927.3|0
1652188360000|2022-05-10 13:12:40|927.8|927.6|927.7|927.3|928|927.7|927.7|927.3|3287
1652188370000|2022-05-10 13:12:50|927.6|927.2|927.7|927.4|927.7|927.5|927.5|927.2|1538
1652188380000|2022-05-10 13:13:00|927.6|927.3|927.7|927.3|927.7|927.4|927.6|927.3|0
1652188390000|2022-05-10 13:13:10|927.6|927.4|927.7|927.4|927.7|927.5|927.4|927.1|2006
1652188400000|2022-05-10 13:13:20|927.6|927.3|927.7|927.4|927.7|927.4|927.5|927.2|0
1652188410000|2022-05-10 13:13:30|927.8|927.3|928|927.6|928|927.7|927.8|927.3|610
1652188420000|2022-05-10 13:13:40|927.9|927.7|927.4|927.2|928|927.7|927.4|927.1|20755
1652188430000|2022-05-10 13:13:50|927.3|927.1|927.2|926.8|927.3|927.1|927.1|926.8|550
1652188440000|2022-05-10 13:14:00|927.3|926.9|927.4|927|927.4|927.1|927.3|926.8|0
1652188450000|2022-05-10 13:14:10|927.3|927.1|927.4|927.1|927.4|927.1|927.3|926.9|0
1652188460000|2022-05-10 13:14:20|927.3|927|927.2|927|927.3|927.1|927.2|927|0
1652188470000|2022-05-10 13:14:30|927.3|927.1|927.3|927|927.4|927.1|927.3|926.9|815
1652188480000|2022-05-10 13:14:40|927.4|927.1|927.4|927|927.4|927.1|927.3|926.9|0
1652188490000|2022-05-10 13:14:50|927.3|927.1|927.3|927.1|927.4|927.1|927.3|926.9|0
1652188500000|2022-05-10 13:15:00|927.2|927|927.3|927|927.3|927.1|927.2|926.9|0
1652188510000|2022-05-10 13:15:10|927.2|927.1|927.1|926.8|927.3|927.1|927.1|926.7|1653
1652188520000|2022-05-10 13:15:20|927.2|926.7|927.2|926.9|927.2|926.9|927.1|926.7|595
1652188530000|2022-05-10 13:15:30|927.3|927|927.2|926.9|927.3|927|927.1|926.8|0
1652188540000|2022-05-10 13:15:40|927.3|927|927.4|927.3|927.4|927.3|927.2|926.9|1889
1652188550000|2022-05-10 13:15:50|927.5|927.4|927.2|926.9|927.7|927.4|927|926.9|5999
1652188560000|2022-05-10 13:16:00|927.1||927.1||927.2||927.1||0
1652188570000|2022-05-10 13:16:10|927.2||927.2||927.2||927.1||0
1652188580000|2022-05-10 13:16:20|927.1|927|927.4|927.1|927.4|927.1|927.1|927|906
1652188590000|2022-05-10 13:16:30|927.5|927|927.7|927.4|927.8|927.4|927.4|927|1483
1652188600000|2022-05-10 13:16:40|927.6|927.3|927.7|927.3|927.7|927.4|927.5|927.2|0
1652188610000|2022-05-10 13:16:50|927.6|927.4|927.4|927.1|927.6|927.4|927.4|927.1|209
1652188620000|2022-05-10 13:17:00|927.5|927.2|927.6|927.2|927.6|927.3|927.4|927.1|536
1652188630000|2022-05-10 13:17:10|927.5|927.3|927.6|927.4|927.8|927.4|927.5|927.3|2634
1652188640000|2022-05-10 13:17:20|927.7||927.6||927.8||927.6||0
1652188650000|2022-05-10 13:17:30|927.7|927.5|928.2|928|928.3|928|927.7|927.5|0
1652188690000|2022-05-10 13:18:10|928.1|927.9|927.8|927.4|928.1|927.9|927.8|927.4|2785
1652188700000|2022-05-10 13:18:20|927.7|927.5|927.4|927.2|927.7|927.5|927.4|927.1|7351
1652188710000|2022-05-10 13:18:30|927.3|927.1|927.7|927.4|927.7|927.5|927.1|926.8|10021
1652188720000|2022-05-10 13:18:40|927.8|927.5|927.7|927.5|928|927.7|927.7|927.3|969
1652188730000|2022-05-10 13:18:50|927.6|927.4|927.7|927.4|927.8|927.4|927.4|927|0
1652188740000|2022-05-10 13:19:00|927.8|927.3|927.5|927.2|927.8|927.5|927.5|927.2|812
1652188750000|2022-05-10 13:19:10|927.4|927.1|927.5|927.1|927.6|927.3|927.3|927|540
1652188760000|2022-05-10 13:19:20|927.4|927.2|927.7|927.4|927.8|927.5|927.4|927.1|542
1652188770000|2022-05-10 13:19:30|927.8|927.5|927.7|927.4|927.9|927.6|927.7|927.4|0
1652188780000|2022-05-10 13:19:40|927.8|927.5|927.8|927.5|927.9|927.6|927.7|927.4|0
1652188790000|2022-05-10 13:19:50|927.9|927.4|927.9|927.6|927.9|927.6|927.8|927.4|0
1652188800000|2022-05-10 13:20:00|927.8|927.7|927.6|927.4|927.8|927.8|927.6|927.3|215
1652188810000|2022-05-10 13:20:10|927.7|927.3|927.7|927.4|927.8|927.5|927.6|927.3|0
1652188820000|2022-05-10 13:20:20|927.6|927.3|927.9|927.5|927.9|927.6|927.6|927.3|2522
1652188830000|2022-05-10 13:20:30|927.8|927.6|928.1|927.8|928.2|927.9|927.8|927.5|840
1652188840000|2022-05-10 13:20:40|928||928||928.1||927.9||0
1652188850000|2022-05-10 13:20:50|928.1|927.9|928.2|927.9|928.2|927.9|927.9|927.8|0
1652188860000|2022-05-10 13:21:00|928.1|927.8|928.2|927.9|928.2|928|928.1|927.8|601
1652188870000|2022-05-10 13:21:10|928.1|927.8|928.3|928.1|928.5|928.3|927.9|927.6|15795
1652188880000|2022-05-10 13:21:20|928.4|928.2|928.3|928.1|928.4|928.2|928.3|928.1|1360
1652188890000|2022-05-10 13:21:30|928.4|928.2|928|927.7|928.4|928.2|928|927.7|2425
1652188900000|2022-05-10 13:21:40|927.9|927.6|927.9|927.6|927.9|927.6|927.6|927.4|559
1652188910000|2022-05-10 13:21:50|927.8|927.5|927.6|927.3|927.9|927.5|927.6|927.3|19
1652188920000|2022-05-10 13:22:00|927.5|927.2|927.8|927.5|927.9|927.5|927.5|927.2|2308
1652188930000|2022-05-10 13:22:10|927.7|927.6|927.8|927.5|927.8|927.6|927.7|927.5|0
1652188940000|2022-05-10 13:22:20|927.9|927.6|927.5|927.2|927.9|927.7|927.5|927.2|224
1652188950000|2022-05-10 13:22:30|927.6|927.3|927.6|927.4|927.8|927.6|927.5|927.3|2652
1652188960000|2022-05-10 13:22:40|927.7|927.5|927.8|927.5|928|927.7|927.6|927.4|4513
1652188970000|2022-05-10 13:22:50|927.9|927.6|927.9|927.7|927.9|927.7|927.8|927.5|0
1652188980000|2022-05-10 13:23:00|928|927.8|928|927.8|928|927.9|927.9|927.7|2625
1652189000000|2022-05-10 13:23:20|928.1|927.9|927.5|927.2|928.3|928|927.4|927.2|20050
1652189010000|2022-05-10 13:23:30|927.4|927.1|927.5|927.2|927.5|927.4|927.4|927.1|307
1652189020000|2022-05-10 13:23:40|927.6|927.3|927.6|927.3|927.6|927.4|927.5|927.1|414
1652189030000|2022-05-10 13:23:50|927.5|927.4|927.4|927.2|927.5|927.5|927.4|927.2|0
1652189040000|2022-05-10 13:24:00|927.5||927.5||927.5||927.4||0
1652189050000|2022-05-10 13:24:10|927.4|927.3|927.4|927.2|927.4|927.3|927.4|927.2|0
1652189070000|2022-05-10 13:24:30|927.5|927.3|927.6|927.4|927.7|927.5|927.5|927.2|3065
1652189080000|2022-05-10 13:24:40|927.7|927.5|928|927.7|928|927.7|927.5|927.3|531
1652189090000|2022-05-10 13:24:50|927.9|927.6|927.8|927.6|927.9|927.6|927.8|927.6|0
1652189100000|2022-05-10 13:25:00|927.9||927.8||927.9||927.7||0
1652189110000|2022-05-10 13:25:10|927.7||927.8||927.8||927.7||0
1652189120000|2022-05-10 13:25:20|927.7|927.4|927.7|927.5|927.8|927.6|927.6|927.4|240
1652189130000|2022-05-10 13:25:30|927.6|927.4|927.2|926.9|927.6|927.4|927.1|926.7|10656
1652189140000|2022-05-10 13:25:40|927.1|926.8|927.2|926.9|927.2|926.9|927.1|926.8|0
1652189150000|2022-05-10 13:25:50|927.1|926.8|927.1|926.8|927.2|927|927.1|926.8|0
1652189160000|2022-05-10 13:26:00|927|926.7|927.2|926.9|927.3|927|927|926.7|1077
1652189170000|2022-05-10 13:26:10|927.1|926.8|927|926.7|927.2|926.9|926.9|926.7|0
1652189180000|2022-05-10 13:26:20|927.1|926.8|927.2|927|927.3|927|927|926.7|0
1652189190000|2022-05-10 13:26:30||926.9||927||927||926.9|0
1652189200000|2022-05-10 13:26:40|927.3|926.9|927.4|927.1|927.5|927.3|927.3|926.9|646
1652189210000|2022-05-10 13:26:50|927.5|927.4|927.5|927.2|927.5|927.4|927.4|927.1|12062
1652189220000|2022-05-10 13:27:00|927.4||927.4||927.4||927.4||0
1652189240000|2022-05-10 13:27:20|927.5|927.3|927.5|927.2|927.5|927.4|927.4|927.2|3176
1652189260000|2022-05-10 13:27:40|927.6|927.3|927.7|927.5|927.9|927.6|927.6|927.3|2309
1652189270000|2022-05-10 13:27:50|927.8|927.4|927.6|927.3|927.9|927.4|927.6|927.3|2840
1652189280000|2022-05-10 13:28:00|927.5|927.2|927|926.7|927.6|927.2|926.9|926.6|2988
1652189290000|2022-05-10 13:28:10|927.1|926.6|927.1|926.8|927.1|926.8|927.1|926.6|0
1652189300000|2022-05-10 13:28:20|927|926.7|926.7|926.4|927|926.7|926.6|926.3|2034
1652189310000|2022-05-10 13:28:30|926.8|926.5|927|926.6|927|926.7|926.8|926.5|779
1652189320000|2022-05-10 13:28:40|926.9|926.7|927.4|927.1|927.4|927.1|926.9|926.7|2366
1652189330000|2022-05-10 13:28:50|927.5|927|927.7|927.4|927.7|927.4|927.4|927|0
1652189340000|2022-05-10 13:29:00|927.6|927.2|927.6|927.3|927.7|927.3|927.4|927.1|200
1652189350000|2022-05-10 13:29:10|927.7|927.2|927.6|927.4|927.7|927.5|927.6|927.2|561
1652189370000|2022-05-10 13:29:30|927.7|927.5|927.7|927.4|927.9|927.6|927.7|927.4|0
1652189380000|2022-05-10 13:29:40|927.8|927.5|927.7|927.4|927.8|927.5|927.7|927.4|0
1652189390000|2022-05-10 13:29:50|927.6|927.3|927.5|927.4|927.7|927.5|927.5|927.3|5911
1652189400000|2022-05-10 13:30:00|927.6|927.5|927.2|927|928|927.8|925.8|925.6|83537
1652189410000|2022-05-10 13:30:10|927.3|926.9|928.4|928.2|928.4|928.3|927.1|926.8|2310
1652189420000|2022-05-10 13:30:20|928.3|928.1|927.6|927.3|928.4|928.2|927.6|927.3|5519
1652189430000|2022-05-10 13:30:30|927.5|927.4|927.4|927.1|927.6|927.4|927.2|927|793
1652189440000|2022-05-10 13:30:40|927.3|927|928.4|928.1|928.6|928.3|927.3|927|3139
1652189450000|2022-05-10 13:30:50|928.5|928.2|929.4|929.2|929.4|929.3|927.9|927.7|13006
1652189460000|2022-05-10 13:31:00|929.5|929.3|930|929.7|930|929.9|929.2|929|28133
1652189470000|2022-05-10 13:31:10|929.9|929.8|929.3|929|930|929.8|928.7|928.5|9817
1652189480000|2022-05-10 13:31:20|929.2|929.1|929.3|929|929.3|929.2|929|928.7|1794
1652189490000|2022-05-10 13:31:30|929.2|929.1|928.8|928.5|929.3|929.1|928.7|928.4|1971
1652189500000|2022-05-10 13:31:40|928.9|928.6|929.1|928.8|929.1|929|928.6|928.3|5926
1652189510000|2022-05-10 13:31:50|929|928.7|928.8|928.5|929.2|928.9|928.2|928|2296
1652189520000|2022-05-10 13:32:00|928.9|928.6|929.1|928.8|929.3|929.1|928.8|928.5|21663
1652189530000|2022-05-10 13:32:10|929.2|928.9|929.8|929.5|929.8|929.6|929|928.8|3743
1652189540000|2022-05-10 13:32:20|929.7|929.4|928.9|928.6|929.7|929.5|928.8|928.5|2532
1652189550000|2022-05-10 13:32:30|928.8|928.5|928.9|928.6|929.1|928.9|928.1|927.9|18452
1652189560000|2022-05-10 13:32:40|928.8|928.5|929.1|928.8|929.1|928.8|928.6|928.3|310
1652189570000|2022-05-10 13:32:50|929.2|928.9|929.6|929.3|929.6|929.4|929.2|928.9|1865
1652189580000|2022-05-10 13:33:00|929.5|929.1|929.1|928.8|929.6|929.3|929|928.7|6647
1652189590000|2022-05-10 13:33:10|929|928.7|928.4|928.1|929.3|929|928.3|928|661
1652189600000|2022-05-10 13:33:20|928.3|928|928.5|928.2|928.7|928.5|928|927.7|4180
1652189610000|2022-05-10 13:33:30|928.6|928.3|927.7|927.4|928.7|928.4|927.6|927.3|1066
1652189620000|2022-05-10 13:33:40|927.6|927.3|927.4|927.1|927.6|927.3|927.2|926.9|3901
1652189630000|2022-05-10 13:33:50|927.3|927.2|927.7|927.4|927.7|927.4|927|926.7|4779
1652189640000|2022-05-10 13:34:00|927.6|927.3|928.1|927.8|928.7|928.4|927.6|927.3|4277
1652189650000|2022-05-10 13:34:10|928.2|927.9|927.7|927.4|928.4|928.3|927.7|927.4|699
1652189660000|2022-05-10 13:34:20|927.8|927.5|927.2|926.9|927.8|927.6|927.2|926.9|4072
1652189670000|2022-05-10 13:34:30|927.3|927|928|927.7|928.4|928.1|927.3|927|1995
1652189680000|2022-05-10 13:34:40|928.1|927.8|927.5|927.2|928.1|927.9|927.5|927.2|642
1652189690000|2022-05-10 13:34:50|927.6|927.3|927.1|926.8|927.6|927.3|926.9|926.6|1715
1652189700000|2022-05-10 13:35:00|927|926.7|926.4|926.1|927|926.7|926.2|925.9|3847
1652189710000|2022-05-10 13:35:10|926.5|926.2|926.8|926.5|926.8|926.6|926.2|926|4205
1652189720000|2022-05-10 13:35:20|926.7|926.4|926.3|926|926.7|926.5|926.2|926|3548
1652189730000|2022-05-10 13:35:30|926.2|925.9|925.8|925.5|926.2|925.9|925.7|925.5|1721
1652189740000|2022-05-10 13:35:40|925.9|925.6|925.7|925.4|925.9|925.7|925.7|925.4|0
1652189750000|2022-05-10 13:35:50|925.8|925.5|926.1|925.9|926.3|926|925.8|925.4|3190
1652189760000|2022-05-10 13:36:00|926|925.8|925.9|925.6|926|925.8|925.4|925.1|68
1652189770000|2022-05-10 13:36:10|926|925.7|925.4|925.1|926.5|926.2|925.3|925|2552
1652189780000|2022-05-10 13:36:20|925.5|925.2|924.5|924.3|925.5|925.2|924.5|924.3|2941
1652189790000|2022-05-10 13:36:30|924.6|924.2|925.2|924.9|925.5|925.2|924|923.8|6246
1652189800000|2022-05-10 13:36:40|925.3|925|925.1|924.8|925.4|925.2|925.1|924.7|594
1652189810000|2022-05-10 13:36:50|925|924.7|925.6|925.3|925.7|925.3|924.9|924.6|283
1652189820000|2022-05-10 13:37:00|925.7|925.4|925.5|925.2|926|925.7|925.5|925.1|534
1652189830000|2022-05-10 13:37:10|925.6|925.3|925.5|925.2|925.8|925.5|924.7|924.4|248
1652189840000|2022-05-10 13:37:20|925.6|925.3|925.8|925.5|926|925.6|925.5|925.2|296
1652189850000|2022-05-10 13:37:30|925.9|925.6|925.6|925.3|925.9|925.6|925.4|925.2|0
1652189860000|2022-05-10 13:37:40|925.7|925.4|925.8|925.5|926|925.6|925.5|925.2|383
1652189870000|2022-05-10 13:37:50|925.7|925.4|925.5|925.2|925.8|925.5|925.4|925|11
1652189880000|2022-05-10 13:38:00|925.4|925.1|925.6|925.2|925.8|925.5|925.4|925.1|0
1652189890000|2022-05-10 13:38:10|925.5|925.3|925.5|925.2|925.7|925.4|925.1|924.9|5240
1652189900000|2022-05-10 13:38:20|925.6|925.1|925.7|925.4|925.9|925.7|925.5|925.1|3063
1652189910000|2022-05-10 13:38:30|925.6|925.5|925.8|925.6|926|925.9|925.6|925.5|3803
1652189920000|2022-05-10 13:38:40|925.9|925.5|925.8|925.5|925.9|925.6|925.6|925.4|0
1652189930000|2022-05-10 13:38:50|925.9|925.6|925.8|925.5|926|925.9|925.5|925.3|5782
1652189940000|2022-05-10 13:39:00|925.7|925.4|925.9|925.7|926|925.8|925.6|925.3|2400
1652189950000|2022-05-10 13:39:10|926|925.8|927|926.7|927|926.7|926|925.8|67930
1652189960000|2022-05-10 13:39:20|926.9|926.6|927.1|926.8|927.1|926.9|926.9|926.6|0
1652189970000|2022-05-10 13:39:30|927|926.9|927|926.7|927.1|927|926.9|926.6|264
1652189980000|2022-05-10 13:39:40|926.9|926.6|927.3|927.1|927.6|927.3|926.9|926.6|11404
1652189990000|2022-05-10 13:39:50|927.2|927|927.9|927.5|927.9|927.7|927.1|926.8|36728
1652190000000|2022-05-10 13:40:00|928|927.6|928.6|928.3|928.7|928.5|927.8|927.6|819
1652190010000|2022-05-10 13:40:10|928.5|928.2|928.1|927.8|928.7|928.4|927.9|927.6|3730
1652190020000|2022-05-10 13:40:20|928.2|927.9|928.2|928|928.5|928.3|928.1|927.8|6572
1652190030000|2022-05-10 13:40:30|928.3|928.1|928.2|927.8|928.5|928.4|928|927.8|3382
1652190040000|2022-05-10 13:40:40|928.1|927.9|928.6|928.4|928.6|928.5|928.1|927.8|7523
1652190050000|2022-05-10 13:40:50|928.5|928.3|927.9|927.5|928.6|928.4|927.8|927.5|10476
1652190060000|2022-05-10 13:41:00|927.8|927.6|927.8|927.5|927.9|927.8|927.7|927.5|771
1652190070000|2022-05-10 13:41:10|927.7|927.6|927.7|927.4|927.9|927.8|927.5|927.3|26546
1652190080000|2022-05-10 13:41:20|927.8|927.3|927.8|927.5|927.9|927.6|927.3|927|5989
1652190090000|2022-05-10 13:41:30|927.9|927.6|927.7|927.3|928|927.7|927.5|927.2|2040
1652190100000|2022-05-10 13:41:40|927.8|927.4|927.8|927.5|927.9|927.6|927.5|927.2|849
1652190110000|2022-05-10 13:41:50|927.7|927.4|927.7|927.4|927.9|927.7|927.6|927.3|818
1652190120000|2022-05-10 13:42:00|927.8|927.5|927.6|927.2|928|927.8|927.4|927|5256
1652190130000|2022-05-10 13:42:10|927.5|927.1|926.5|926.2|927.6|927.2|926.4|926.2|1668
1652190140000|2022-05-10 13:42:20|926.4|926.1|926.2|925.9|926.4|926.1|926|925.8|2193
1652190150000|2022-05-10 13:42:30|926.3|926|927|926.7|927|926.7|926.2|925.9|5846
1652190160000|2022-05-10 13:42:40|926.9|926.8|927.1|926.8|927.2|926.9|926.7|926.5|246
1652190170000|2022-05-10 13:42:50|927.2|926.9|927|926.8|927.2|926.9|926.9|926.6|0
1652190180000|2022-05-10 13:43:00|926.9|926.7|926|925.6|926.9|926.7|925.9|925.6|943
1652190190000|2022-05-10 13:43:10|925.9|925.7|926|925.7|926.1|925.8|925.8|925.5|273
1652190200000|2022-05-10 13:43:20|925.9|925.6|926.1|925.8|926.2|925.9|925.8|925.5|303
1652190210000|2022-05-10 13:43:30|926.2|926|925.6|925.4|926.2|926.1|925.4|925.3|242
1652190220000|2022-05-10 13:43:40|925.5|925.3|925.7|925.4|926|925.7|925.5|925.3|4782
1652190230000|2022-05-10 13:43:50|925.8|925.5|925.3|925.1|926|925.7|925.1|925|19004
1652190240000|2022-05-10 13:44:00|925.2|925|925.5|925.2|925.7|925.5|925.1|925|10698
1652190250000|2022-05-10 13:44:10|925.4|925.1|925|924.7|925.5|925.2|924.9|924.7|561
1652190260000|2022-05-10 13:44:20|924.9|924.6|925.1|924.9|925.1|925|924.7|924.6|6448
1652190270000|2022-05-10 13:44:30|925.2|924.8|925|924.7|925.2|925.1|924.9|924.7|139
1652190280000|2022-05-10 13:44:40|925.1|924.8|925.3|924.9|925.3|925.1|925|924.7|2041
1652190290000|2022-05-10 13:44:50|925.2|925|924.3|924|925.3|925|924.2|924|94815
1652190300000|2022-05-10 13:45:00|924.2|923.9|923.6|923.3|924.3|923.9|923.6|923.3|5131
1652190310000|2022-05-10 13:45:10|923.7|923.4|922.8|922.6|923.8|923.4|922.8|922.6|4607
1652190320000|2022-05-10 13:45:20|922.7|922.5|923|922.7|923.1|922.8|922.7|922.4|9098
1652190330000|2022-05-10 13:45:30|922.9|922.6|923.1|922.8|923.1|922.8|922.7|922.4|3467
1652190340000|2022-05-10 13:45:40|923|922.9|922.8|922.5|923.1|922.9|922.7|922.4|750
1652190350000|2022-05-10 13:45:50|922.7|922.4|922.8|922.5|922.8|922.6|922.6|922.3|3569
1652190360000|2022-05-10 13:46:00|922.9|922.4|923.1|922.7|923.1|922.9|922.7|922.4|4125
1652190370000|2022-05-10 13:46:10|922.9|922.8|923|922.8|923.5|923.3|922.9|922.7|12363
1652190380000|2022-05-10 13:46:20|923.1|922.7|923|922.8|923.4|923.1|922.8|922.7|8572
1652190390000|2022-05-10 13:46:30|923.1|922.9|922.9|922.6|923.1|922.9|922.6|922.3|2979
1652190400000|2022-05-10 13:46:40|923|922.7|923.2|922.9|923.2|923|923|922.7|1735
1652190410000|2022-05-10 13:46:50|923.3|923|923.5|923.2|923.8|923.5|923.3|923|2996
1652190420000|2022-05-10 13:47:00|923.6|923.3|923.7|923.4|923.9|923.6|923.4|923.2|861
1652190430000|2022-05-10 13:47:10|923.8|923.5|924|923.8|924|923.8|923.7|923.4|1067
1652190440000|2022-05-10 13:47:20|923.9|923.7|924|923.8|924.3|924|923.7|923.6|409
1652190450000|2022-05-10 13:47:30|924.1|923.7|923.9|923.5|924.1|923.7|923.6|923.5|358
1652190460000|2022-05-10 13:47:40|923.8|923.4|924.2|923.8|924.3|924|923.8|923.4|1655
1652190470000|2022-05-10 13:47:50|924.1|923.7|923.8|923.6|924.1|923.7|923.6|923.3|367
1652190480000|2022-05-10 13:48:00|923.9|923.4|923.8|923.5|924|923.7|923.5|923.2|10043
1652190490000|2022-05-10 13:48:10|923.7|923.6|923.9|923.6|924|923.7|923.7|923.4|1956
1652190500000|2022-05-10 13:48:20|924|923.7|924.4|924|924.5|924.2|924|923.7|25
1652190510000|2022-05-10 13:48:30|924.3|924.1|923.7|923.4|924.4|924.1|923.7|923.4|216
1652190520000|2022-05-10 13:48:40|923.8|923.5|923.5|923.3|923.9|923.6|923.3|923|1872
1652190530000|2022-05-10 13:48:50|923.4|923.2|923.3|923.1|923.5|923.3|923|922.8|2051
1652190540000|2022-05-10 13:49:00|923.4|923.2|923.6|923.3|923.6|923.4|923.2|923|624
1652190550000|2022-05-10 13:49:10|923.5|923.2|923.6|923.3|923.8|923.5|923.5|923.2|476
1652190560000|2022-05-10 13:49:20|923.5|923.2|923.1|922.9|923.6|923.3|923.1|922.8|2066
1652190570000|2022-05-10 13:49:30|923.2|922.8|923.4|923.2|923.4|923.2|923.1|922.8|2393
1652190580000|2022-05-10 13:49:40|923.3|923.1|923.7|923.4|923.7|923.5|923.3|923|2849
1652190590000|2022-05-10 13:49:50|923.8|923.5|923.7|923.3|923.9|923.6|923.6|923.2|2951
1652190600000|2022-05-10 13:50:00|923.6|923.2|923.4|923.2|923.6|923.3|923.3|923|2282
1652190610000|2022-05-10 13:50:10|923.5|923.1|922.7|922.4|923.5|923.1|922.6|922.4|1131
1652190620000|2022-05-10 13:50:20|922.6|922.3|922.1|921.8|922.7|922.4|921.7|921.6|7665
1652190630000|2022-05-10 13:50:30|922|921.9|921.9|921.6|922.3|922|921.8|921.5|6025
1652190640000|2022-05-10 13:50:40|921.8|921.5|921.6|921.3|921.9|921.6|921.4|921.1|768
1652190650000|2022-05-10 13:50:50|921.7|921.4|922.1|921.8|922.2|922|921.6|921.3|16137
1652190660000|2022-05-10 13:51:00|922|921.9|922.3|922|922.7|922.4|921.9|921.6|21227
1652190670000|2022-05-10 13:51:10|922.2|922.1|921.8|921.5|922.5|922.2|921.6|921.5|916
1652190680000|2022-05-10 13:51:20|921.9|921.6|921.8|921.5|921.9|921.6|921.7|921.5|0
1652190690000|2022-05-10 13:51:30|921.7|921.4|921.5|921.2|921.9|921.6|921.4|921.2|1847
1652190700000|2022-05-10 13:51:40|921.6|921.3|921.9|921.6|922.1|921.9|921.6|921.3|565
1652190710000|2022-05-10 13:51:50|921.8|921.7|922.3|922|922.3|922|921.8|921.5|2208
1652190720000|2022-05-10 13:52:00|922.2|921.9|922.1|921.8|922.2|922|921.9|921.6|714
1652190730000|2022-05-10 13:52:10|922|921.9|922.8|922.5|922.8|922.5|922|921.8|245
1652190740000|2022-05-10 13:52:20|922.7|922.4|922.9|922.6|923|922.7|922.4|922.1|2539
1652190750000|2022-05-10 13:52:30|922.8|922.5|923.1|922.8|923.1|922.9|922.8|922.5|58
1652190760000|2022-05-10 13:52:40|923.2|922.9|923.2|922.8|923.3|923|922.9|922.6|59
1652190770000|2022-05-10 13:52:50|923.1|922.9|923.5|923.2|923.7|923.5|923.1|922.8|1590
1652190780000|2022-05-10 13:53:00|923.4|923.1|924|923.7|924.3|924.1|923.3|923.1|1145
1652190790000|2022-05-10 13:53:10|923.9|923.6|924.4|924|924.4|924.1|923.7|923.4|4186
1652190800000|2022-05-10 13:53:20|924.5|924.1|924.8|924.5|925|924.7|924.5|924.1|0
1652190810000|2022-05-10 13:53:30|924.9|924.6|924.4|924.1|924.9|924.6|924.2|923.9|1426
1652190820000|2022-05-10 13:53:40|924.3|924|924.5|924.2|924.6|924.3|924.3|924|3800
1652190830000|2022-05-10 13:53:50|924.6|924.3|924|923.7|924.7|924.4|923.9|923.6|2371
1652190840000|2022-05-10 13:54:00|924.1|923.8|924.2|923.9|924.4|924.1|923.9|923.7|1076
1652190850000|2022-05-10 13:54:10|924.3|924|925|924.7|925.1|924.9|924.3|923.9|617
1652190860000|2022-05-10 13:54:20|924.9|924.8|924.3|924|925|924.8|924.2|923.9|0
1652190870000|2022-05-10 13:54:30|924.2|923.9|924.7|924.4|924.8|924.6|924.1|923.8|1425
1652190880000|2022-05-10 13:54:40|924.8|924.5|925.3|925|925.3|925.1|924.6|924.3|1423
1652190890000|2022-05-10 13:54:50|925.4|925.1|925.5|925.2|925.5|925.2|925.3|925|0
1652190900000|2022-05-10 13:55:00|925.4|925.3|925.9|925.6|926.1|925.9|925.4|925.2|1221
1652190910000|2022-05-10 13:55:10|926|925.7|926.6|926.3|926.6|926.3|926|925.6|610
1652190920000|2022-05-10 13:55:20|926.7|926.4|926.8|926.4|926.9|926.7|926.5|926.1|0
1652190930000|2022-05-10 13:55:30|926.7|926.5|926.9|926.6|927.1|926.8|926.7|926.4|0
1652190940000|2022-05-10 13:55:40|926.8|926.5|926.4|926.1|926.8|926.5|926.2|925.9|2797
1652190950000|2022-05-10 13:55:50|926.3|926.2|926.1|925.8|926.3|926.2|925.7|925.5|1092
1652190960000|2022-05-10 13:56:00|926|925.7|925.8|925.4|926.1|925.8|925.7|925.4|0
1652190970000|2022-05-10 13:56:10|925.7|925.3|925.4|925.1|925.7|925.5|925.4|925.1|3958
1652190980000|2022-05-10 13:56:20|925.3|925|924.8|924.5|925.3|925|924.5|924.2|786
1652190990000|2022-05-10 13:56:30|924.9|924.4|925.2|924.9|925.2|924.9|924.9|924.4|1150
1652191000000|2022-05-10 13:56:40|925.3|925|925.8|925.4|925.9|925.6|925.2|924.8|758
1652191010000|2022-05-10 13:56:50|925.9|925.5|926|925.6|926.3|926|925.8|925.5|7
1652191020000|2022-05-10 13:57:00|926.1|925.7|926.1|925.7|926.2|925.9|925.8|925.5|0
1652191030000|2022-05-10 13:57:10|926|925.6|926.1|925.8|926.1|925.8|925.8|925.4|0
1652191040000|2022-05-10 13:57:20|926|925.7|926.1|925.8|926.1|925.9|925.9|925.6|0
1652191050000|2022-05-10 13:57:30|926|925.7|926.1|925.7|926.2|925.9|925.7|925.4|4172
1652191060000|2022-05-10 13:57:40|926|925.8|925.6|925.3|926.2|925.9|925.4|925.1|368
1652191070000|2022-05-10 13:57:50|925.5|925.4|926.3|926|926.3|926|925.5|925.3|3363
1652191080000|2022-05-10 13:58:00|926.2|925.9|926.4|926.2|926.7|926.5|926.2|925.9|2034
1652191090000|2022-05-10 13:58:10|926.5|926.3|926.5|926.1|926.6|926.4|926.1|925.9|715
1652191100000|2022-05-10 13:58:20|926.4|926.2|926|925.7|926.4|926.3|925.9|925.6|3157
1652191110000|2022-05-10 13:58:30|926.1|925.8|926.5|926.2|926.6|926.3|926.1|925.8|192
1652191120000|2022-05-10 13:58:40|926.6|926.3|926.6|926.4|926.8|926.7|926.5|926.2|4575
1652191130000|2022-05-10 13:58:50|926.7|926.3|926.4|926.3|926.7|926.5|926.4|926.2|0
1652191140000|2022-05-10 13:59:00|926.3|926.2|926.2|925.9|926.4|926.2|926.1|925.8|1200
1652191150000|2022-05-10 13:59:10|926.3|926|926.4|926.2|926.4|926.3|926.3|926|4628
1652191160000|2022-05-10 13:59:20|926.3|926.1|926.4|926.3|926.4|926.3|926.2|926|5510
1652191170000|2022-05-10 13:59:30|926.3|926.2|926.3|926|926.4|926.3|926.1|925.9|4002
1652191180000|2022-05-10 13:59:40|926.2|925.9|926.4|926.2|926.4|926.2|926.2|925.9|520
1652191190000|2022-05-10 13:59:50|926.5|926.3|927.3|927|927.4|927.1|926.5|926.3|3782
1652191200000|2022-05-10 14:00:00|927.2|926.9|926.9|926.6|927.7|927.5|926.7|926.5|20760
1652191210000|2022-05-10 14:00:10|926.8|926.5|927.2|927|927.4|927.1|926.7|926.5|6948
1652191220000|2022-05-10 14:00:20|927.3|927.1|926.9|926.5|927.4|927.1|926.8|926.5|1650
1652191230000|2022-05-10 14:00:30|926.8|926.6|926.4|926.1|927|926.7|926.3|926.1|3157
1652191240000|2022-05-10 14:00:40|926.5|926.2|925.5|925.1|926.5|926.2|925.3|925.1|496
1652191250000|2022-05-10 14:00:50|925.4|925.2|925|924.7|925.6|925.3|925|924.6|7601
1652191260000|2022-05-10 14:01:00|925.1|924.8|926.3|926|926.3|926.1|925|924.7|3874
1652191270000|2022-05-10 14:01:10|926.4|926.1|926.2|926|926.8|926.5|925.8|925.5|3802
1652191280000|2022-05-10 14:01:20|926.3|925.9|926.2|925.9|926.5|926.2|926|925.8|313
1652191290000|2022-05-10 14:01:30|926.1|926|926.2|925.9|926.3|926|925.7|925.4|2098
1652191300000|2022-05-10 14:01:40|926.1|925.8|926|925.8|926.3|926.1|926|925.8|0
1652191310000|2022-05-10 14:01:50|926.1|925.7|925.8|925.5|926.1|925.7|925.7|925.4|52
1652191320000|2022-05-10 14:02:00|925.7|925.4|925.2|924.9|925.7|925.4|924.9|924.6|598
1652191330000|2022-05-10 14:02:10|925.1|925|925.4|925.2|925.5|925.2|925|924.7|2105
1652191340000|2022-05-10 14:02:20|925.5|925.3|926|925.8|926|925.8|925.4|925.2|0
1652191350000|2022-05-10 14:02:30|925.9|925.7|926.4|926.1|926.6|926.4|925.9|925.6|127
1652191360000|2022-05-10 14:02:40|926.5|926.2|926.7|926.4|926.7|926.5|926.3|926|1234
1652191370000|2022-05-10 14:02:50|926.6|926.3|926.9|926.8|926.9|926.8|926.5|926.2|5004
1652191380000|2022-05-10 14:03:00|926.8|926.6|926.6|926.3|926.9|926.7|926.4|926.1|1009
1652191390000|2022-05-10 14:03:10|926.7|926.4|926.8|926.5|926.9|926.6|926.6|926.3|3079
1652191400000|2022-05-10 14:03:20|926.7|926.6|926.6|926.3|926.9|926.7|926.6|926.3|3945
1652191410000|2022-05-10 14:03:30|926.5|926.4|926.7|926.4|926.9|926.7|926.5|926.3|0
1652191420000|2022-05-10 14:03:40|926.8|926.5|926.7|926.4|926.8|926.5|926.5|926.2|436
1652191430000|2022-05-10 14:03:50|926.6|926.3|926.6|926.4|926.6|926.5|926.5|926.2|323
1652191440000|2022-05-10 14:04:00|926.5|926.5|926.4|926.2|926.6|926.5|926.4|926.2|6
1652191450000|2022-05-10 14:04:10|926.5|926.3|926.5|926.2|926.6|926.3|926.4|926.1|2564
1652191460000|2022-05-10 14:04:20|926.4|926.1|926.1|925.8|926.6|926.3|926|925.7|870
1652191470000|2022-05-10 14:04:30|926|925.7|925.9|925.6|926.1|925.8|925.8|925.6|231
1652191480000|2022-05-10 14:04:40|926|925.8|926.1|925.9|926.1|926|925.9|925.6|1908
1652191490000|2022-05-10 14:04:50|926.3|926|926.2|925.9|926.3|926|926.1|925.8|270
1652191500000|2022-05-10 14:05:00|926.1|925.8|926.5|926.2|926.5|926.4|926.1|925.8|1
1652191510000|2022-05-10 14:05:10|926.4|926.1|926.4|926.1|926.5|926.3|926.4|926.1|0
1652191520000|2022-05-10 14:05:20|926.5|926.2|926|925.8|926.5|926.2|925.5|925.2|1474
1652191530000|2022-05-10 14:05:30|926.1|925.9|925.5|925.2|926.2|925.9|925.5|925.2|0
1652191540000|2022-05-10 14:05:40|925.6|925.3|925.5|925.2|925.8|925.6|925.4|925.2|0
1652191550000|2022-05-10 14:05:50|925.6|925.3|926.1|925.9|926.2|925.9|925.5|925.2|430
1652191560000|2022-05-10 14:06:00|926.2|925.8|926.5|926.3|926.8|926.6|926.1|925.8|2243
1652191570000|2022-05-10 14:06:10|926.4|926.2|926.9|926.7|927|926.9|926.3|926.2|14479
1652191580000|2022-05-10 14:06:20|926.8|926.8|926.6|926.5|927|926.9|926.6|926.4|3753
1652191590000|2022-05-10 14:06:30|926.7|926.6|926.5|926.3|926.8|926.6|926.5|926.3|1849
1652191600000|2022-05-10 14:06:40|926.4|926.4|926.6|926.3|926.8|926.5|926.4|926.3|0
1652191610000|2022-05-10 14:06:50|926.5|926.4|926.6|926.3|926.7|926.5|926.5|926.3|0
1652191620000|2022-05-10 14:07:00|926.7|926.4|926.5|926.3|926.9|926.7|926.3|926.1|5670
1652191630000|2022-05-10 14:07:10|926.4|926.2|926.6|926.3|926.7|926.5|926.3|926.2|6346
1652191640000|2022-05-10 14:07:20|926.5|926.4|926.6|926.4|926.7|926.5|926.5|926.2|358
1652191650000|2022-05-10 14:07:30|926.7|926.5|926.7|926.5|926.7|926.6|926.5|926.4|0
1652191660000|2022-05-10 14:07:40|926.6|926.4|926.6|926.4|926.7|926.5|926.5|926.4|0
1652191670000|2022-05-10 14:07:50|926.7|926.5|926.7|926.6|926.8|926.6|926.5|926.4|4555
1652191680000|2022-05-10 14:08:00|926.8|926.7|927.8|927.6|927.8|927.7|926.8|926.5|66796
1652191690000|2022-05-10 14:08:10|927.7|927.5|927.8|927.6|928|927.8|927.6|927.4|12297
1652191700000|2022-05-10 14:08:20|927.7|927.5|927.8|927.5|927.8|927.6|927.6|927.4|500
1652191710000|2022-05-10 14:08:30|927.7|927.6|927.6|927.4|927.8|927.6|927.2|927|7241
1652191720000|2022-05-10 14:08:40|927.7|927.5|927.4|927.2|927.7|927.5|927.3|927|3789
1652191730000|2022-05-10 14:08:50|927.5|927.3|927.6|927.3|927.7|927.5|927.5|927.3|2541
1652191740000|2022-05-10 14:09:00|927.5|927.4|927.9|927.6|927.9|927.7|927.5|927.3|0
1652191750000|2022-05-10 14:09:10|927.8|927.7|927.6|927.3|928|927.7|927.5|927.2|399
1652191760000|2022-05-10 14:09:20|927.5|927.4|926.9|926.6|927.8|927.5|926.6|926.4|5159
1652191770000|2022-05-10 14:09:30|927|926.7|927.1|926.8|927.3|927.2|926.9|926.6|2427
1652191780000|2022-05-10 14:09:40|927|926.7|926.1|925.9|927.1|926.9|926.1|925.8|2958
1652191790000|2022-05-10 14:09:50|926.2|925.8|926.4|926.1|926.6|926.4|926.1|925.8|2083
1652191800000|2022-05-10 14:10:00|926.5|926.2|927.1|926.8|927.1|926.9|926.5|926.2|8397
1652191810000|2022-05-10 14:10:10|927|926.9|927.4|927.1|927.4|927.1|926.9|926.6|2937
1652191820000|2022-05-10 14:10:20|927.5|927.2|927.4|927.1|927.8|927.6|927.1|927|1894
1652191830000|2022-05-10 14:10:30|927.3|927|926.4|926.1|927.3|927.1|926.1|925.9|1301
1652191840000|2022-05-10 14:10:40|926.3|926.2|926.2|925.9|926.5|926.2|926.1|925.8|0
1652191850000|2022-05-10 14:10:50|926.3|926|926.2|926|926.3|926.2|925.7|925.4|6719
1652191860000|2022-05-10 14:11:00|926.1|925.9|926|925.7|926.5|926.3|926|925.7|3416
1652191870000|2022-05-10 14:11:10|926.1|925.8|926.2|925.9|926.5|926.2|925.9|925.7|2093
1652191880000|2022-05-10 14:11:20|926.3|926|926.1|925.8|926.6|926.3|926|925.7|6601
1652191890000|2022-05-10 14:11:30|926|925.7|925.6|925.4|926.3|926.1|925.5|925.3|2712
1652191900000|2022-05-10 14:11:40|925.7|925.5|926|925.7|926|925.8|925.6|925.4|1955
1652191910000|2022-05-10 14:11:50|925.9|925.8|925.7|925.5|926|925.9|925.6|925.4|227
1652191920000|2022-05-10 14:12:00|925.8|925.4|926|925.8|926|925.8|925.6|925.4|1584
1652191930000|2022-05-10 14:12:10|925.9|925.9|926|925.8|926.2|925.9|925.9|925.8|1262
1652191940000|2022-05-10 14:12:20|925.9|925.6|925.6|925.4|925.9|925.6|925.4|925.2|1157
1652191950000|2022-05-10 14:12:30|925.7|925.3|925.5|925.2|925.8|925.6|925.3|925.1|812
1652191960000|2022-05-10 14:12:40|925.4|925.1|925.4|925.1|925.5|925.2|925.1|925|18265
1652191970000|2022-05-10 14:12:50|925.3|925.2|925.4|925.1|925.4|925.3|925.3|925.1|2292
1652191980000|2022-05-10 14:13:00|925.3|925.2|924.8|924.6|925.4|925.2|924.6|924.5|100916
1652191990000|2022-05-10 14:13:10|924.7|924.7|924.8|924.5|924.8|924.7|924.5|924.3|3141
1652192000000|2022-05-10 14:13:20|924.7|924.4|924.5|924.3|924.7|924.5|924.4|924.1|0
1652192010000|2022-05-10 14:13:30|924.4|924.1|924.5|924.3|924.5|924.4|924.4|924.1|1022
1652192020000|2022-05-10 14:13:40|924.6|924.4|924.7|924.5|924.7|924.5|924.6|924.3|1722
1652192030000|2022-05-10 14:13:50|924.8|924.4|924.8|924.5|924.8|924.6|924.7|924.4|1064
1652192040000|2022-05-10 14:14:00|924.7|924.6|925.5|925.2|925.6|925.3|924.7|924.5|1606
1652192050000|2022-05-10 14:14:10|925.4|925.3|925.6|925.3|925.8|925.5|925.3|925.1|2788
1652192060000|2022-05-10 14:14:20|925.7|925.4|925.4|925.1|925.7|925.4|924.9|924.6|647
1652192070000|2022-05-10 14:14:30|925.3|925.2|925.5|925.2|925.7|925.4|925.3|925.1|0
1652192080000|2022-05-10 14:14:40|925.6|925.3|925.7|925.4|925.9|925.6|925.4|925.2|634
1652192090000|2022-05-10 14:14:50|925.8|925.5|925.1|924.8|925.8|925.5|925.1|924.8|8092
1652192100000|2022-05-10 14:15:00|925.2|924.9|925.3|925|925.5|925.3|925.1|924.8|3254
1652192110000|2022-05-10 14:15:10|925.4|925.1|925.6|925.3|925.7|925.4|925.3|925.1|566
1652192120000|2022-05-10 14:15:20|925.7|925.4|925.7|925.5|925.8|925.6|925.3|925|12325
1652192130000|2022-05-10 14:15:30|925.8|925.4|926.2|925.9|926.6|926.3|925.8|925.4|1879
1652192140000|2022-05-10 14:15:40|926.1|925.8|925.8|925.5|926.2|925.9|925.6|925.4|0
1652192150000|2022-05-10 14:15:50|925.7|925.4|925.8|925.6|925.9|925.6|925.4|925.1|1418
1652192160000|2022-05-10 14:16:00|925.9|925.7|926.1|925.9|926.2|926|925.6|925.3|0
1652192170000|2022-05-10 14:16:10|926.2|925.8|925.9|925.6|926.3|926.1|925.8|925.5|4753
1652192180000|2022-05-10 14:16:20|926|925.7|925.6|925.3|926|925.7|925.5|925.2|593
1652192190000|2022-05-10 14:16:30|925.7|925.4|925.4|925.1|925.7|925.4|925.2|924.9|0
1652192200000|2022-05-10 14:16:40|925.5|925.2|924.8|924.5|925.5|925.2|924.4|924.1|572
1652192210000|2022-05-10 14:16:50|924.7|924.4|924.8|924.5|925.2|924.9|924.4|924.1|600
1652192220000|2022-05-10 14:17:00|924.7|924.6|924.8|924.5|925.1|924.8|924.5|924.3|6431
1652192230000|2022-05-10 14:17:10|924.9|924.6|924.6|924.3|925|924.7|924.3|924.1|1436
1652192240000|2022-05-10 14:17:20|924.5|924.4|924.1|923.8|924.8|924.5|924|923.7|0
1652192250000|2022-05-10 14:17:30|924|923.9|923.9|923.7|924.2|923.9|923.6|923.4|677
1652192260000|2022-05-10 14:17:40|924|923.6|924.3|924.1|924.4|924.1|923.8|923.6|1938
1652192270000|2022-05-10 14:17:50|924.4|924|924.5|924.3|924.6|924.4|924.2|923.9|11529
1652192280000|2022-05-10 14:18:00|924.6|924.4|924|923.8|924.8|924.6|923.7|923.5|57
1652192290000|2022-05-10 14:18:10|924.1|923.9|924.4|924.1|924.4|924.2|924|923.7|2121
1652192300000|2022-05-10 14:18:20|924.5|924.2|924.7|924.4|924.7|924.4|924.3|924.1|0
1652192310000|2022-05-10 14:18:30|924.6|924.3|924.2|923.9|924.6|924.4|923.7|923.5|3711
1652192320000|2022-05-10 14:18:40|924.1|923.8|924.3|924|924.4|924.1|924|923.7|0
1652192330000|2022-05-10 14:18:50|924.2|924.1|924.1|923.8|924.4|924.1|923.9|923.6|0
1652192340000|2022-05-10 14:19:00|924|923.9|923.6|923.4|924.1|923.9|923.5|923.3|6120
1652192350000|2022-05-10 14:19:10|923.7|923.3|923.4|923.1|923.7|923.4|923.1|923|7638
1652192360000|2022-05-10 14:19:20|923.3|923|923.6|923.4|923.6|923.4|923.2|923|0
1652192370000|2022-05-10 14:19:30|923.5|923.3|923.3|923|923.6|923.4|923.3|923|0
1652192380000|2022-05-10 14:19:40|923.2|923.1|923.3|923|923.5|923.2|923.2|923|0
1652192390000|2022-05-10 14:19:50|923.2|923.1|923.5|923.2|923.6|923.3|923.2|923|0
1652192400000|2022-05-10 14:20:00|923.4|923.1|923.5|923.3|923.5|923.4|923.2|923|1297
1652192410000|2022-05-10 14:20:10|923.6|923.4|923.7|923.5|924|923.7|923.6|923.3|1610
1652192420000|2022-05-10 14:20:20|923.8|923.6|923.4|923.2|924|923.7|923.4|923.2|528
1652192430000|2022-05-10 14:20:30|923.5|923.3|923.7|923.4|923.7|923.5|923.4|923.2|0
1652192440000|2022-05-10 14:20:40|923.6|923.5|923.7|923.5|923.9|923.6|923.5|923.2|12397
1652192450000|2022-05-10 14:20:50|923.6|923.6|924.3|924.1|924.7|924.4|923.6|923.3|32763
1652192460000|2022-05-10 14:21:00|924.4|924.2|924.1|923.9|924.6|924.4|923.9|923.7|21366
1652192470000|2022-05-10 14:21:10|924.2|924|923.4|923.2|924.2|924|923.2|923.1|28285
1652192480000|2022-05-10 14:21:20|923.5|923.1|923.4|923.2|923.5|923.2|923.1|923|7777
1652192490000|2022-05-10 14:21:30|923.3|923.3|923.2|923|923.4|923.3|923.1|923|11324
1652192500000|2022-05-10 14:21:40|923.1|922.8|923|922.8|923.2|922.9|922.8|922.6|10228
1652192510000|2022-05-10 14:21:50|922.9|922.7|923.2|923|923.4|923.2|922.8|922.6|7992
1652192520000|2022-05-10 14:22:00|923.3|923.1|923.1|922.8|923.4|923.3|922.9|922.7|6650
1652192530000|2022-05-10 14:22:10|923|922.7|922.6|922.5|923|922.8|922.6|922.4|573
1652192540000|2022-05-10 14:22:20|922.7|922.4|923|922.8|923.1|922.9|922.5|922.3|21165
1652192550000|2022-05-10 14:22:30|922.9|922.7|923.2|922.9|923.4|923.2|922.9|922.7|4223
1652192560000|2022-05-10 14:22:40|923.1|923|923|922.8|923.2|923|922.8|922.6|0
1652192570000|2022-05-10 14:22:50|922.9|922.7|922.8|922.6|923.2|922.9|922.7|922.4|3467
1652192580000|2022-05-10 14:23:00|922.7|922.5|922.6|922.3|922.9|922.6|922.3|922.1|2671
1652192590000|2022-05-10 14:23:10|922.7|922.4|922.9|922.7|923|922.7|922.6|922.4|597
1652192600000|2022-05-10 14:23:20|923|922.6|922.8|922.5|923|922.6|922.4|922.3|4457
1652192610000|2022-05-10 14:23:30|922.9|922.6|922.6|922.3|923|922.7|922.5|922.3|635
1652192620000|2022-05-10 14:23:40|922.5|922.4|922.4|922.1|922.6|922.4|922.2|922.1|200
1652192630000|2022-05-10 14:23:50|922.3|922.2|921.3|921.1|922.6|922.4|921.2|921|185134
1652192640000|2022-05-10 14:24:00|921.4|921.2|922.3|922|922.5|922.3|921.3|921.1|18191
1652192650000|2022-05-10 14:24:10|922.2|921.9|922.4|922.2|922.6|922.4|922.1|921.8|3564
1652192660000|2022-05-10 14:24:20|922.5|922.1|922.6|922.4|922.7|922.5|922.2|921.9|2392
1652192670000|2022-05-10 14:24:30|922.7|922.5|922.8|922.5|923.1|922.8|922.6|922.3|3945
1652192680000|2022-05-10 14:24:40|922.7|922.6|922.6|922.4|923.2|923|922.5|922.2|10071
1652192690000|2022-05-10 14:24:50|922.7|922.5|922.6|922.4|922.7|922.5|922.6|922.3|565
1652192700000|2022-05-10 14:25:00|922.5|922.3|922.5|922.3|922.7|922.4|922.5|922.2|0
1652192710000|2022-05-10 14:25:10|922.6|922.2|922.1|921.8|922.6|922.2|921.9|921.6|2569
1652192720000|2022-05-10 14:25:20|922.2|921.9|922.8|922.5|922.9|922.6|922.1|921.8|10317
1652192730000|2022-05-10 14:25:30|922.7|922.4|922.3|922.1|923.1|922.8|922.2|922|1318
1652192740000|2022-05-10 14:25:40|922.4|922.2|922.6|922.3|922.7|922.4|922.2|922.1|598
1652192750000|2022-05-10 14:25:50|922.5|922.2|923.1|922.9|923.2|922.9|922.3|922.1|577
1652192760000|2022-05-10 14:26:00|923.2|923|923.3|923.1|923.4|923.2|923|922.8|1
1652192770000|2022-05-10 14:26:10|923.4|923|923.2|922.9|923.5|923.2|923.2|922.9|0
1652192780000|2022-05-10 14:26:20|923.1|923|923.4|923.2|923.5|923.2|923|922.7|0
1652192790000|2022-05-10 14:26:30|923.5|923.3|922.7|922.5|923.6|923.3|922.7|922.5|568
1652192800000|2022-05-10 14:26:40|922.6|922.4|922.2|921.9|922.6|922.4|922|921.8|1119
1652192810000|2022-05-10 14:26:50|922.1|922|922.4|922.1|922.5|922.2|922|921.8|6853
1652192820000|2022-05-10 14:27:00|922.5|922.2|921.7|921.5|922.6|922.4|921.6|921.3|1728
1652192830000|2022-05-10 14:27:10|921.8|921.4|921|920.7|921.8|921.4|920.8|920.5|21704
1652192840000|2022-05-10 14:27:20|920.9|920.8|921|920.8|921.3|921.2|920.9|920.6|1620
1652192850000|2022-05-10 14:27:30|920.9|920.7|919.5|919.3|920.9|920.7|919.4|919.2|9224
1652192860000|2022-05-10 14:27:40|919.6|919.4|919.6|919.3|920|919.8|919.3|919|30518
1652192870000|2022-05-10 14:27:50|919.7|919.4|919.5|919.2|919.8|919.6|919.1|918.8|16215
1652192880000|2022-05-10 14:28:00|919.4|919.3|918.7|918.5|919.4|919.4|918.6|918.4|25249
1652192890000|2022-05-10 14:28:10|918.6|918.4|918.7|918.5|918.9|918.6|918.4|918.1|7811
1652192900000|2022-05-10 14:28:20|918.6|918.4|919|918.7|919.4|919.2|918.6|918.4|5660
1652192910000|2022-05-10 14:28:30|919.1|918.8|918.4|918.2|919.1|918.8|918.3|918|19178
1652192920000|2022-05-10 14:28:40|918.5|918.1|917.4|917.1|918.5|918.1|917.3|917.1|9407
1652192930000|2022-05-10 14:28:50|917.3|917|917.7|917.3|917.8|917.5|917.2|917|3309
1652192940000|2022-05-10 14:29:00|917.6|917.4|917.6|917.3|917.7|917.5|917.2|917|9995
1652192950000|2022-05-10 14:29:10|917.5|917.2|918.1|918|918.1|918|917.5|917.2|0
1652192960000|2022-05-10 14:29:20|918.2|918.1|919.2|918.9|919.3|919|918.2|918|5630
1652192970000|2022-05-10 14:29:30|919.3|919|919.1|918.8|920|919.7|918.9|918.6|8725
1652192980000|2022-05-10 14:29:40|919.2|918.9|919.7|919.4|919.9|919.5|919.2|918.9|1922
1652192990000|2022-05-10 14:29:50|919.6|919.2|919.6|919.3|919.7|919.4|919.3|919.1|964
1652193000000|2022-05-10 14:30:00|919.5|919.2|918.5|918.2|919.6|919.3|918.4|918.1|21588
1652193010000|2022-05-10 14:30:10|918.4|918.1|918|917.7|918.5|918.2|917.9|917.6|16486
1652193020000|2022-05-10 14:30:20|917.9|917.6|917.4|917.2|917.9|917.7|917.4|917.2|741
1652193030000|2022-05-10 14:30:30|917.5|917.1|917.7|917.5|918|917.7|917.4|917|7029
1652193040000|2022-05-10 14:30:40|917.8|917.4|917.9|917.6|917.9|917.6|917.7|917.3|1516
1652193050000|2022-05-10 14:30:50|918|917.7|918.8|918.4|918.9|918.6|917.9|917.6|997
1652193060000|2022-05-10 14:31:00|918.9|918.5|919.6|919.2|919.7|919.5|918.9|918.5|11559
1652193070000|2022-05-10 14:31:10|919.5|919.1|919|918.7|919.5|919.1|918.8|918.5|1421
1652193080000|2022-05-10 14:31:20|919.1|918.8|919.1|918.8|919.2|918.9|918.9|918.6|440
1652193090000|2022-05-10 14:31:30|919|918.7|918.7|918.4|919.5|919.2|918.7|918.4|1470
1652193100000|2022-05-10 14:31:40|918.6|918.3|918.4|918|918.9|918.5|918.2|917.9|50
1652193110000|2022-05-10 14:31:50|918.3|918.1|919|918.7|919.1|918.8|918.3|918|2570
1652193120000|2022-05-10 14:32:00|918.9|918.6|919.2|918.8|919.3|919|918.7|918.4|0
1652193130000|2022-05-10 14:32:10|919.3|918.9|918.6|918.4|919.3|918.9|918.5|918.2|1000
1652193140000|2022-05-10 14:32:20|918.5|918.5|918.3|918|918.6|918.5|918.2|917.8|863
1652193150000|2022-05-10 14:32:30|918.4|918.1|918.7|918.4|918.8|918.5|918.3|918.1|23435
1652193160000|2022-05-10 14:32:40|918.8|918.5|919.2|918.9|919.5|919.3|918.8|918.5|914
1652193170000|2022-05-10 14:32:50|919.3|919|919.3|919.1|919.3|919.1|919.1|919|0
1652193180000|2022-05-10 14:33:00|919.4|919.2|919.2|919|919.6|919.5|919.2|919|2500
1652193190000|2022-05-10 14:33:10|919.1|918.9|918.5|918.2|919.2|918.9|918|917.8|3522
1652193200000|2022-05-10 14:33:20|918.4|918.1|918|917.7|918.5|918.2|917.8|917.5|5049
1652193210000|2022-05-10 14:33:30|917.9|917.6|917.4|917.2|917.9|917.6|917.4|917|1740
1652193220000|2022-05-10 14:33:40|917.3|917.1|917.3|917|917.4|917.2|917|916.7|3362
1652193230000|2022-05-10 14:33:50|917.4|917.1|916.8|916.5|917.4|917.2|916.5|916.2|7933
1652193240000|2022-05-10 14:34:00|916.9|916.6|916.9|916.7|917.4|917.2|916.8|916.5|5589
1652193250000|2022-05-10 14:34:10|916.8|916.6|917.5|917.2|917.7|917.6|916.7|916.4|9391
1652193260000|2022-05-10 14:34:20|917.4|917.1|917|916.7|917.4|917.1|917|916.7|3313
1652193270000|2022-05-10 14:34:30|917.1|916.8|917.4|917.2|917.4|917.2|917|916.7|1018
1652193280000|2022-05-10 14:34:40|917.3|917.1|917|916.7|917.4|917.2|916.9|916.6|10567
1652193290000|2022-05-10 14:34:50|916.9|916.8|917.2|917|917.3|917|916.9|916.7|500
1652193300000|2022-05-10 14:35:00|917.3|917.1|916.8|916.5|917.3|917.1|916.7|916.5|914
1652193310000|2022-05-10 14:35:10|916.7|916.4|916.9|916.6|916.9|916.7|916.4|916.1|5871
1652193320000|2022-05-10 14:35:20|916.8|916.5|916.8|916.6|916.9|916.7|916.8|916.5|0
1652193330000|2022-05-10 14:35:30|916.9|916.7|917.1|916.8|917.2|916.9|916.8|916.6|6546
1652193340000|2022-05-10 14:35:40|917|916.7|916.5|916.2|917.1|916.7|916.4|916.2|2744
1652193350000|2022-05-10 14:35:50|916.4|916.1|916.6|916.4|916.6|916.5|916.4|916.1|1488
1652193360000|2022-05-10 14:36:00|916.5|916.3|917.4|917|917.4|917|916.5|916.2|4500
1652193370000|2022-05-10 14:36:10|917.3|916.9|916.9|916.7|917.3|916.9|916.9|916.7|5000
1652193380000|2022-05-10 14:36:20|917|916.8|917|916.7|917.5|917.2|917|916.7|9715
1652193390000|2022-05-10 14:36:30|916.9|916.6|916.6|916.4|917|916.7|916.5|916.2|1858
1652193400000|2022-05-10 14:36:40|916.7|916.3|916.5|916.2|916.7|916.4|916.4|916.2|8
1652193410000|2022-05-10 14:36:50|916.4|916.3|916.4|916.2|916.6|916.3|916.3|916.2|597
1652193420000|2022-05-10 14:37:00|916.5|916.3|917.2|916.9|917.2|916.9|916.5|916.3|3848
1652193430000|2022-05-10 14:37:10|917.1|917|916.8|916.6|917.2|917|916.8|916.6|591
1652193440000|2022-05-10 14:37:20|916.7|916.7|916.6|916.3|916.9|916.7|916.4|916.2|5688
1652193450000|2022-05-10 14:37:30|916.7|916.4|917.2|916.9|917.2|917|916.7|916.3|2507
1652193460000|2022-05-10 14:37:40|917.1|916.8|916.7|916.4|917.1|916.8|916.5|916.3|1749
1652193470000|2022-05-10 14:37:50|916.6|916.2|916.5|916.2|916.9|916.6|916.4|916.2|2266
1652193480000|2022-05-10 14:38:00|916.6|916.3|916.7|916.4|916.9|916.6|916.5|916.2|4355
1652193490000|2022-05-10 14:38:10|916.6|916.3|916|915.8|916.7|916.4|915.9|915.6|10060
1652193500000|2022-05-10 14:38:20|915.9|915.7|915.9|915.6|916|915.8|915.8|915.5|4476
1652193510000|2022-05-10 14:38:30|915.8|915.7|915.8|915.5|915.9|915.7|915.6|915.3|0
1652193520000|2022-05-10 14:38:40|915.7|915.4|915.2|915|915.7|915.5|915.2|915|314
1652193530000|2022-05-10 14:38:50|915.1|914.9|915|914.7|915.2|915|914.8|914.5|1308
1652193540000|2022-05-10 14:39:00|915.1|914.8|915|914.7|915.2|915|914.9|914.6|0
1652193550000|2022-05-10 14:39:10|914.9|914.6|915.5|915.2|915.5|915.2|914.9|914.6|1596
1652193560000|2022-05-10 14:39:20|915.6|915.3|916|915.7|916.7|916.4|915.4|915.3|2016
1652193570000|2022-05-10 14:39:30|915.9|915.6|915.8|915.4|915.9|915.7|915.6|915.4|1345
1652193580000|2022-05-10 14:39:40|915.7|915.5|915.3|915|915.9|915.5|915.3|915|0
1652193590000|2022-05-10 14:39:50|915.4|915.1|915.2|914.9|915.4|915.1|915.1|914.8|5778
1652193600000|2022-05-10 14:40:00|915.1|914.8|914.8|914.5|915.1|914.9|914.7|914.4|1795
1652193610000|2022-05-10 14:40:10|914.9|914.6|915|914.7|915.2|914.9|914.6|914.3|10050
1652193620000|2022-05-10 14:40:20|914.9|914.8|914.6|914.3|915|914.8|914.4|914.2|0
1652193630000|2022-05-10 14:40:30|914.7|914.4|915.2|914.9|915.4|915.2|914.6|914.4|2313
1652193640000|2022-05-10 14:40:40|915.3|915|915.1|914.8|915.4|915.1|915|914.7|1426
1652193650000|2022-05-10 14:40:50|915.2|914.9|914.4|914.1|915.2|914.9|914.3|914.1|0
1652193660000|2022-05-10 14:41:00|914.3|914|914.4|914.1|914.5|914.2|914.2|914|0
1652193670000|2022-05-10 14:41:10|914.3|914|914.5|914.3|914.5|914.3|914.2|913.9|5028
1652193680000|2022-05-10 14:41:20|914.4|914.1|914.4|914.2|914.5|914.3|914.4|914.1|943
1652193690000|2022-05-10 14:41:30|914.5|914.3|914.5|914.2|914.6|914.5|914.2|913.9|13426
1652193700000|2022-05-10 14:41:40|914.4|914.3|914.8|914.5|914.9|914.7|914.4|914.2|2385
1652193710000|2022-05-10 14:41:50|914.9|914.6|915|914.7|915|914.7|914.8|914.5|0
1652193720000|2022-05-10 14:42:00|915.1|914.8|914.5|914.3|915.2|914.9|914.4|914.1|0
1652193730000|2022-05-10 14:42:10|914.6|914.2|914.8|914.5|914.8|914.5|914.2|914|2475
1652193740000|2022-05-10 14:42:20|914.7|914.4|914.6|914.3|914.8|914.5|914.3|914|6061
1652193750000|2022-05-10 14:42:30|914.7|914.4|914.5|914.2|914.7|914.4|914.4|914.1|0
1652193760000|2022-05-10 14:42:40|914.6|914.3|914.2|913.9|914.7|914.4|913.9|913.8|1500
1652193770000|2022-05-10 14:42:50|914.1|913.8|914|913.8|914.2|913.9|913.9|913.8|0
1652193780000|2022-05-10 14:43:00|914.1|914|914|913.8|914.3|914|914|913.8|20323
1652193790000|2022-05-10 14:43:10|914.1|913.9|914|913.8|914.3|914|913.9|913.7|0
1652193800000|2022-05-10 14:43:20|914.1|913.9|914|913.8|914.2|913.9|913.9|913.8|0
1652193810000|2022-05-10 14:43:30|914.1|913.9|914.9|914.7|915|914.7|914|913.8|1527
1652193820000|2022-05-10 14:43:40|914.8|914.6|914.7|914.5|914.9|914.7|914.5|914.2|1967
1652193830000|2022-05-10 14:43:50|914.8|914.4|915.7|915.4|916.1|915.8|914.7|914.4|1639
1652193840000|2022-05-10 14:44:00|915.6|915.5|916|915.8|916|915.9|915.5|915.3|13263
1652193850000|2022-05-10 14:44:10|916.1|915.7|916.1|915.9|916.3|916.1|915.9|915.7|649
1652193860000|2022-05-10 14:44:20|916.2|915.8|915.9|915.6|916.3|916|915.7|915.5|13439
1652193870000|2022-05-10 14:44:30|915.8|915.5|915.5|915.3|915.8|915.5|915.2|915|0
1652193880000|2022-05-10 14:44:40|915.7|915.2|916.4|916.2|916.7|916.4|915.7|915.2|4949
1652193890000|2022-05-10 14:44:50|916.5|916.1|917.1|916.8|917.2|916.9|916.4|916.1|0
1652193900000|2022-05-10 14:45:00|917|916.7|916.3|916|917|916.7|916.2|915.9|3695
1652193910000|2022-05-10 14:45:10|916.2|916.1|916.4|916.2|916.5|916.3|916.2|915.9|0
1652193920000|2022-05-10 14:45:20|916.5|916.3|916.4|916.1|916.7|916.4|916.2|915.9|1990
1652193930000|2022-05-10 14:45:30|916.3|916.2|916.1|915.8|916.5|916.2|915.7|915.5|12407
1652193940000|2022-05-10 14:45:40|916|915.7|916.1|915.8|916.2|916|915.9|915.6|1913
1652193950000|2022-05-10 14:45:50|916.2|915.9|916.2|916|916.2|916.1|916.1|915.8|396
1652193960000|2022-05-10 14:46:00|916.1|916.1|916.2|916|916.2|916.1|916.1|915.9|0
1652193970000|2022-05-10 14:46:10|916.1|915.9|916.1|915.9|916.2|916|916|915.9|3214
1652193980000|2022-05-10 14:46:20|916|915.8|915.4|915.2|916|915.8|915.1|914.9|15310
1652193990000|2022-05-10 14:46:30|915.6|915.3|915.9|915.6|916|915.7|915.4|915.2|6382
1652194000000|2022-05-10 14:46:40|916|915.7|915.6|915.4|916|915.7|915.5|915.2|0
1652194010000|2022-05-10 14:46:50|915.5|915.3|915.5|915.3|915.6|915.4|915.4|915.2|927
1652194020000|2022-05-10 14:47:00|915.4|915.2|915.7|915.4|916|915.8|915.3|915.2|3776
1652194030000|2022-05-10 14:47:10|915.8|915.5|915.4|915.1|915.8|915.5|915.2|914.9|3841
1652194040000|2022-05-10 14:47:20|915.3|915.2|915.3|915|915.4|915.2|915.3|915|1683
1652194050000|2022-05-10 14:47:30|915.2|914.9|915|914.8|915.2|915.1|914.9|914.7|3882
1652194060000|2022-05-10 14:47:40|914.9|914.7|915|914.8|915|914.9|914.9|914.7|4951
1652194070000|2022-05-10 14:47:50|914.9|914.7|915|914.7|915|914.7|914.8|914.7|850
1652194080000|2022-05-10 14:48:00|914.9|914.8|914|913.8|914.9|914.8|913.9|913.7|60355
1652194090000|2022-05-10 14:48:10|913.9|913.7|914.2|913.9|914.4|914.2|913.9|913.7|18377
1652194100000|2022-05-10 14:48:20|914.3|914|914.2|913.9|914.3|914|914|913.8|1328
1652194110000|2022-05-10 14:48:30|914.3|914|913.6|913.4|914.3|914|913.6|913.4|10892
1652194120000|2022-05-10 14:48:40|913.5|913.3|913|912.8|913.6|913.3|913|912.7|13162
1652194130000|2022-05-10 14:48:50|912.9|912.7|912.8|912.5|912.9|912.8|912.7|912.4|5301
1652194140000|2022-05-10 14:49:00|912.9|912.6|912.6|912.3|912.9|912.6|912.6|912.3|0
1652194150000|2022-05-10 14:49:10|912.7|912.2|913.1|912.9|913.1|912.9|912.2|912|43755
1652194160000|2022-05-10 14:49:20|913.2|913|913.7|913.4|913.7|913.5|913|912.8|13472
1652194170000|2022-05-10 14:49:30|913.6|913.5|914.1|913.9|914.3|914.1|913.6|913.4|1190
1652194180000|2022-05-10 14:49:40|914|913.8|914.3|914|914.4|914.2|913.7|913.3|3945
1652194190000|2022-05-10 14:49:50|914.2|913.9|914.6|914.3|914.6|914.4|914|913.7|227
1652194200000|2022-05-10 14:50:00|914.5|914.4|913.8|913.5|914.5|914.4|913.6|913.4|4965
1652194210000|2022-05-10 14:50:10|913.7|913.4|913.6|913.4|913.7|913.5|913.5|913.2|2652
1652194220000|2022-05-10 14:50:20|913.5|913.5|913.1|912.8|913.6|913.5|913.1|912.8|3351
1652194230000|2022-05-10 14:50:30|913.2|912.9|912.8|912.5|913.2|913|912.7|912.4|3019
1652194240000|2022-05-10 14:50:40|912.7|912.4|913|912.8|913.2|913|912.6|912.4|23140
1652194250000|2022-05-10 14:50:50|913.1|912.9|912.9|912.7|913.1|912.9|912.4|912.1|1455
1652194260000|2022-05-10 14:51:00|913|912.6|913.1|912.9|913.1|912.9|912.8|912.5|1172
1652194270000|2022-05-10 14:51:10|913.2|912.8|913.2|912.9|913.2|913.1|913|912.7|564
1652194280000|2022-05-10 14:51:20|913.3|913|914.3|914|914.4|914.1|913.3|913|4328
1652194290000|2022-05-10 14:51:30|914.2|913.9|914.5|914.3|914.6|914.3|914|913.8|8902
1652194300000|2022-05-10 14:51:40|914.6|914.2|914.6|914.3|914.6|914.4|914.4|914.2|4253
1652194310000|2022-05-10 14:51:50|914.7|914.4|915|914.7|915.3|915.1|914.7|914.3|63875
1652194320000|2022-05-10 14:52:00|914.9|914.6|914.9|914.6|915.1|914.8|914.6|914.3|550
1652194330000|2022-05-10 14:52:10|914.8|914.5|914.7|914.4|914.8|914.6|914.4|914.2|1483
1652194340000|2022-05-10 14:52:20|914.8|914.5|914.9|914.6|914.9|914.7|914.7|914.5|5283
1652194350000|2022-05-10 14:52:30|914.8|914.5|914.1|913.9|914.8|914.5|914.1|913.8|2057
1652194360000|2022-05-10 14:52:40|914|913.7|914.5|914.2|914.5|914.2|913.9|913.6|2764
1652194370000|2022-05-10 14:52:50|914.4|914.1|914.2|913.9|914.5|914.3|914|913.7|470
1652194380000|2022-05-10 14:53:00|914.3|914|914.3|914|914.3|914.1|913.9|913.7|1134
1652194390000|2022-05-10 14:53:10|914.4|914.1|914.3|914|914.5|914.2|914|913.8|25227
1652194400000|2022-05-10 14:53:20|914.4|914.1|914.3|914.1|914.5|914.3|914.1|914|9759
1652194410000|2022-05-10 14:53:30|914.4|914.2|914.9|914.6|915.2|915|914.2|914|3519
1652194420000|2022-05-10 14:53:40|914.8|914.7|914.5|914.2|915.1|914.8|914.4|914.2|10867
1652194430000|2022-05-10 14:53:50|914.6|914.3|915|914.7|915.2|915|914.5|914.3|1946
1652194440000|2022-05-10 14:54:00|914.9|915.1|915.1|914.8|915.4|915.2|914.8|914.6|46425
1652194450000|2022-05-10 14:54:10|915.2|914.9|915.9|915.6|915.9|915.7|915.2|914.9|511
1652194460000|2022-05-10 14:54:20|915.8|915.7|915.7|915.4|915.9|915.7|915.6|915.4|515
1652194470000|2022-05-10 14:54:30|915.6|915.5|915.6|915.4|915.9|915.6|915.4|915.2|5829
1652194480000|2022-05-10 14:54:40|915.5|915.3|915.2|915|915.6|915.4|915|914.8|4439
1652194490000|2022-05-10 14:54:50|915.1|914.9|914.9|914.7|915.2|915|914.9|914.6|569
1652194500000|2022-05-10 14:55:00|914.8|914.6|914.6|914.3|914.9|914.6|914.5|914.2|582
1652194510000|2022-05-10 14:55:10|914.5|914.4|914|913.8|914.7|914.6|914|913.8|2858
1652194520000|2022-05-10 14:55:20|914.1|913.7|913.7|913.5|914.2|914|913.6|913.3|220
1652194530000|2022-05-10 14:55:30|913.8|913.4|914.2|913.9|914.4|914.2|913.8|913.4|10750
1652194540000|2022-05-10 14:55:40|914.1|914|914.2|913.9|914.4|914.2|914.1|913.9|2000
1652194550000|2022-05-10 14:55:50|914.1|913.8|914.4|914.2|914.6|914.3|914|913.8|1139
1652194560000|2022-05-10 14:56:00|914.5|914.1|914.4|914.1|914.8|914.6|914.3|914.1|1717
1652194570000|2022-05-10 14:56:10|914.5|914.2|914.7|914.5|915|914.9|914.4|914.1|1395
1652194580000|2022-05-10 14:56:20|914.6|914.3|914.3|914|914.7|914.4|914.1|914|2676
1652194590000|2022-05-10 14:56:30|914.2|914.1|913.9|913.7|914.3|914.1|913.8|913.6|22877
1652194600000|2022-05-10 14:56:40|913.8|913.6|915|914.7|915|914.9|913.8|913.6|13778
1652194610000|2022-05-10 14:56:50|914.9|914.8|914.6|914.4|915|914.8|914.4|914.1|53
1652194620000|2022-05-10 14:57:00|914.5|914.3|914.7|914.4|914.9|914.6|914.4|914.2|1118
1652194630000|2022-05-10 14:57:10|914.6|914.5|914.4|914.1|914.7|914.5|914.3|914.1|462
1652194640000|2022-05-10 14:57:20|914.3|914.2|914.3|914.1|914.5|914.3|913.9|913.7|3396
1652194650000|2022-05-10 14:57:30|914.4|914|914.3|914|914.4|914.2|914|913.8|4501
1652194660000|2022-05-10 14:57:40|914.2|914.1|914.7|914.4|914.7|914.5|914.2|914|1742
1652194670000|2022-05-10 14:57:50|914.6|914.5|914.6|914.4|915|914.7|914.4|914.1|5918
1652194680000|2022-05-10 14:58:00|914.7|914.5|915.1|914.9|915.5|915.3|914.6|914.4|25640
1652194690000|2022-05-10 14:58:10|915.2|915|915.6|915.3|915.6|915.4|915.2|914.9|2388
1652194700000|2022-05-10 14:58:20|915.5|915.4|915.7|915.4|915.9|915.7|915.4|915.2|16679
1652194710000|2022-05-10 14:58:30|915.6|915.3|915.5|915.2|915.9|915.8|915.5|915.2|16528
1652194720000|2022-05-10 14:58:40|915.4|915.1|915.3|915.1|915.5|915.3|915.2|915.1|303
1652194730000|2022-05-10 14:58:50|915.4|915.2|915.5|915.3|915.5|915.4|915.1|915|0
1652194740000|2022-05-10 14:59:00|915.4|915.4|915.5|915.3|915.7|915.5|915.2|915|9407
1652194750000|2022-05-10 14:59:10|915.4|915.1|915.4|915.1|915.5|915.2|915.2|915|1840
1652194760000|2022-05-10 14:59:20|915.5|915.2|914.8|914.6|915.5|915.2|914.6|914.5|9298
1652194770000|2022-05-10 14:59:30|914.7|914.5|914.8|914.5|914.8|914.7|914.6|914.5|488
1652194780000|2022-05-10 14:59:40|914.7|914.6|915.1|914.8|915.2|915|914.7|914.5|3867
1652194790000|2022-05-10 14:59:50|915.2|914.9|914.8|914.5|915.2|915.1|914.8|914.5|2689
1652194800000|2022-05-10 15:00:00|914.7|914.4|915.3|915|915.6|915.4|914.4|914.1|10927
1652194810000|2022-05-10 15:00:10|915.4|915.1|915|914.7|915.6|915.3|915|914.7|52
1652194820000|2022-05-10 15:00:20|915.1|914.8|915.8|915.5|916|915.7|915|914.7|1552
1652194830000|2022-05-10 15:00:30|915.7|915.6|915.3|915|915.8|915.6|915.1|914.9|169
1652194840000|2022-05-10 15:00:40|915.2|915.1|915.5|915.2|915.6|915.3|915.2|915|0
1652194850000|2022-05-10 15:00:50|915.6|915.3|915.1|914.8|915.6|915.4|915|914.7|569
1652194860000|2022-05-10 15:01:00|915.2|914.9|915.6|915.3|915.9|915.8|915.2|914.9|14772
1652194870000|2022-05-10 15:01:10|915.5|915.4|915.8|915.6|915.9|915.7|915.5|915.3|3904
1652194880000|2022-05-10 15:01:20|915.9|915.7|915.2|914.9|916.1|916|914.9|914.6|16708
1652194890000|2022-05-10 15:01:30|915.3|915|915.3|915|915.9|915.7|915.1|914.9|8934
1652194900000|2022-05-10 15:01:40|915.4|915.1|915.2|915|915.6|915.4|915.1|915|4152
1652194910000|2022-05-10 15:01:50|915.1|914.9|914.9|914.6|915.2|914.9|914.7|914.5|540
1652194920000|2022-05-10 15:02:00|915|914.7|915|914.7|915.1|914.9|914.7|914.5|260
1652194930000|2022-05-10 15:02:10|914.9|914.6|915|914.8|915.3|915.1|914.8|914.5|4852
1652194940000|2022-05-10 15:02:20|915.1|914.9|915.8|915.6|917|916.7|915|914.7|6065
1652194950000|2022-05-10 15:02:30|915.9|915.5|915.2|914.9|915.9|915.6|915.2|914.9|2092
1652194960000|2022-05-10 15:02:40|915.3|915|915.7|915.4|915.9|915.6|915.3|915|2673
1652194970000|2022-05-10 15:02:50|915.6|915.5|915.3|915.1|915.9|915.6|915.2|915|1540
1652194980000|2022-05-10 15:03:00|915.2|915.2|915.5|915.2|915.6|915.4|915.2|915.1|830
1652194990000|2022-05-10 15:03:10|915.6|915.3|915.7|915.4|915.9|915.6|915.5|915.2|810
1652195000000|2022-05-10 15:03:20|915.8|915.5|914.6|914.4|915.9|915.7|914.5|914.2|15608
1652195010000|2022-05-10 15:03:30|914.5|914.3|914.9|914.7|914.9|914.7|914.5|914.3|3086
1652195020000|2022-05-10 15:03:40|914.8|914.6|914.4|914.1|914.9|914.7|914.2|914.1|5457
1652195030000|2022-05-10 15:03:50|914.5|914.2|914.1|913.8|914.5|914.2|913.9|913.6|3956
1652195040000|2022-05-10 15:04:00|914|913.9|914.1|913.9|914.4|914.1|913.9|913.7|5942
1652195050000|2022-05-10 15:04:10|914.2|914|914.4|914.1|914.6|914.4|914|913.8|5547
1652195060000|2022-05-10 15:04:20|914.3|914|914.3|914|914.5|914.3|914.2|913.9|0
1652195070000|2022-05-10 15:04:30|914.4|914.1|914.2|913.9|914.6|914.4|914.1|913.8|1323
1652195080000|2022-05-10 15:04:40|914.3|914|914.3|914.1|914.6|914.3|914|913.8|4625
1652195090000|2022-05-10 15:04:50|914.4|914.2|915.2|915|915.2|915|914.4|914.1|1784
1652195100000|2022-05-10 15:05:00|915.1|914.9|914.1|913.9|915.1|915.1|913.9|913.6|46304
1652195110000|2022-05-10 15:05:10|914.2|913.8|914.6|914.3|914.6|914.3|914.2|913.8|1856
1652195120000|2022-05-10 15:05:20|914.5|914.2|914.5|914.3|914.6|914.4|914.4|914.1|0
1652195130000|2022-05-10 15:05:30|914.6|914.4|914.5|914.3|914.6|914.5|914.1|913.9|6460
1652195140000|2022-05-10 15:05:40|914.6|914.4|913.8|913.6|914.6|914.5|913.7|913.5|24204
1652195150000|2022-05-10 15:05:50|913.9|913.7|913.4|913.1|913.9|913.7|913.3|913|7046
1652195160000|2022-05-10 15:06:00|913.3|913|912.7|912.5|913.4|913.1|912.6|912.3|11461
1652195170000|2022-05-10 15:06:10|912.8|912.6|912.7|912.3|913|912.7|912.5|912.1|3067
1652195180000|2022-05-10 15:06:20|912.6|912.4|913.5|913.2|913.7|913.4|912.6|912.4|2970
1652195190000|2022-05-10 15:06:30|913.6|913.5|913.6|913.3|914.2|913.9|913.4|913.1|1192
1652195200000|2022-05-10 15:06:40|913.7|913.4|913.7|913.4|913.7|913.5|913.5|913.2|0
1652195210000|2022-05-10 15:06:50|913.6|913.3|913.1|912.8|914|913.6|912.8|912.6|2364
1652195220000|2022-05-10 15:07:00|913|912.7|913.2|912.9|913.2|912.9|912.5|912.3|21336
1652195230000|2022-05-10 15:07:10|913.3|913|913.4|913.1|913.7|913.4|913.1|912.8|6067
1652195240000|2022-05-10 15:07:20|913.5|913.2|913|912.7|913.7|913.4|912.8|912.5|2445
1652195250000|2022-05-10 15:07:30|913.1|912.8|912.9|912.6|913.1|913|912.8|912.5|0
1652195260000|2022-05-10 15:07:40|912.8|912.5|912.8|912.5|912.9|912.7|912.6|912.4|2175
1652195270000|2022-05-10 15:07:50|912.9|912.6|912.8|912.5|912.9|912.6|912.6|912.3|1776
1652195280000|2022-05-10 15:08:00|912.7|912.4|913.4|913.1|913.6|913.3|912.7|912.4|4479
1652195290000|2022-05-10 15:08:10|913.3|913|913|912.7|913.5|913.1|912.7|912.5|699
1652195300000|2022-05-10 15:08:20|913.1|912.6|912.7|912.4|913.1|912.8|912.7|912.4|0
1652195310000|2022-05-10 15:08:30|912.6|912.3|912.8|912.5|913|912.8|912.5|912.2|3254
1652195320000|2022-05-10 15:08:40|912.9|912.6|913|912.9|913|912.9|912.7|912.4|0
1652195330000|2022-05-10 15:08:50|912.9|912.8|912.9|912.6|913|912.8|912.7|912.4|0
1652195340000|2022-05-10 15:09:00|912.8|912.5|912.9|912.6|913|912.8|912.7|912.4|580
1652195350000|2022-05-10 15:09:10|912.8|912.5|912.8|912.6|913.2|913.1|912.8|912.5|1609
1652195360000|2022-05-10 15:09:20|912.9|912.7|913.3|913.1|913.5|913.3|912.8|912.6|227
1652195370000|2022-05-10 15:09:30|913.2|913|913.4|913.1|913.4|913.1|913.1|912.9|3858
1652195380000|2022-05-10 15:09:40|913.3|913.2|913.2|913|913.6|913.3|913.1|912.8|1016
1652195390000|2022-05-10 15:09:50|913.1|912.9|913.2|912.9|913.2|913.1|913|912.8|226
1652195400000|2022-05-10 15:10:00|913.1|912.8|913.1|912.8|913.2|913|912.8|912.6|4348
1652195410000|2022-05-10 15:10:10|913.2|912.9|912.7|912.5|913.2|913|912.6|912.3|7117
1652195420000|2022-05-10 15:10:20|912.8|912.6|912.8|912.5|912.9|912.7|912.7|912.5|776
1652195430000|2022-05-10 15:10:30|912.7|912.6|912.8|912.7|912.8|912.7|912.7|912.5|0
1652195440000|2022-05-10 15:10:40|912.7|912.6|912.6|912.3|912.8|912.6|912.5|912.2|987
1652195450000|2022-05-10 15:10:50|912.7|912.4|913.5|913.3|914.3|914|912.5|912.2|27082
1652195460000|2022-05-10 15:11:00|913.4|913.2|912.7|912.5|913.6|913.3|912.4|912.2|19874
1652195470000|2022-05-10 15:11:10|912.6|912.6|913.3|913|913.3|913.1|912.5|912.3|2983
1652195480000|2022-05-10 15:11:20|913.2|913.1|912.7|912.5|913.7|913.4|912.7|912.5|10155
1652195490000|2022-05-10 15:11:30|912.8|912.6|912.7|912.4|913|912.7|912.6|912.3|5
1652195500000|2022-05-10 15:11:40|912.6|912.5|912.6|912.3|912.7|912.5|912.2|912|7347
1652195510000|2022-05-10 15:11:50|912.7|912.4|913|912.7|913.2|912.9|912.6|912.3|844
1652195520000|2022-05-10 15:12:00|912.9|912.6|913.2|912.9|913.2|913|912.9|912.6|0
1652195530000|2022-05-10 15:12:10|913.1|913|913.1|912.9|913.4|913.2|913|912.8|2495
1652195540000|2022-05-10 15:12:20|913|912.8|912.5|912.2|913.2|912.9|912.4|912.1|6490
1652195550000|2022-05-10 15:12:30|912.4|912.1|912.7|912.5|913|912.8|912.3|912|866
1652195560000|2022-05-10 15:12:40|912.8|912.6|913.3|913|913.4|913.2|912.6|912.5|3413
1652195570000|2022-05-10 15:12:50|913.2|913.1|913.9|913.6|914|913.7|913.2|913|3718
1652195580000|2022-05-10 15:13:00|913.8|913.5|913.7|913.4|913.9|913.7|913.5|913.2|600
1652195590000|2022-05-10 15:13:10|913.8|913.5|914.3|914|914.5|914.2|913.7|913.4|9753
1652195600000|2022-05-10 15:13:20|914.2|913.9|913.9|913.7|914.4|914.1|913.7|913.4|6354
1652195610000|2022-05-10 15:13:30|914|913.6|913.9|913.6|914|913.8|913.7|913.4|400
1652195620000|2022-05-10 15:13:40|914|913.7|913.8|913.5|914.3|914|913.8|913.5|1773
1652195630000|2022-05-10 15:13:50|913.9|913.6|913.8|913.6|913.9|913.8|913.6|913.3|604
1652195640000|2022-05-10 15:14:00|913.9|913.5|913.6|913.4|913.9|913.7|913.5|913.2|2292
1652195650000|2022-05-10 15:14:10|913.7|913.3|913.5|913.3|913.7|913.4|913.4|913.1|2164
1652195660000|2022-05-10 15:14:20|913.6|913.4|913.6|913.4|913.7|913.4|913.4|913.2|3067
1652195670000|2022-05-10 15:14:30|913.7|913.2|913.3|913|913.7|913.3|913.1|912.9|2416
1652195680000|2022-05-10 15:14:40|913.2|912.9|913.1|912.8|913.3|913.1|912.4|912.1|10633
1652195690000|2022-05-10 15:14:50|913|912.7|912.8|912.5|913.1|912.9|912.5|912.3|6450
1652195700000|2022-05-10 15:15:00|912.7|912.4|912.6|912.3|913|912.6|912.6|912.2|1467
1652195710000|2022-05-10 15:15:10|912.7|912.4|912.5|912.1|912.7|912.4|912.5|912.1|624
1652195720000|2022-05-10 15:15:20|912.6|912.2|912|911.7|912.6|912.2|911.7|911.3|964
1652195730000|2022-05-10 15:15:30|912.3|911.9|911.7|911.4|912.3|911.9|911.5|911.3|700
1652195740000|2022-05-10 15:15:40|911.8|911.5|911.5|911.1|911.8|911.5|911.5|911.1|1776
1652195750000|2022-05-10 15:15:50|911.4|911.2|911.5|911.1|911.5|911.2|911|910.7|2252
1652195760000|2022-05-10 15:16:00|911.1|910.7|911.8|911.4|911.8|911.4|910.8|910.5|2730
1652195770000|2022-05-10 15:16:10|911.9|911.5|912.8|912.5|912.8|912.5|911.8|911.4|1334
1652195780000|2022-05-10 15:16:20|912.6|912.4|911.8|911.4|912.8|912.4|911.8|911.4|823
1652195790000|2022-05-10 15:16:30|911.6|911.2|911.8|911.4|911.8|911.4|911.6|911.2|652
1652195800000|2022-05-10 15:16:40|911.9|911.5|911.8|911.4|911.9|911.5|911.7|911.4|603
1652195810000|2022-05-10 15:16:50|911.9|911.5|913|912.6|913|912.6|911.7|911.4|325
1652195820000|2022-05-10 15:17:00|912.9|912.5|912.4|912|913.2|912.8|912.3|911.9|3322
1652195830000|2022-05-10 15:17:10|912.5|912.1|912.4|912|912.5|912.1|912.3|911.9|0
1652195840000|2022-05-10 15:17:20|912|912.1|912.1|911.7|912.3|912.1|912|911.6|2475
1652195850000|2022-05-10 15:17:30|912.2|911.8|912|911.6|912.2|911.8|912|911.6|0
1652195860000|2022-05-10 15:17:40|911.9|911.5|912.5|912.1|912.5|912.1|911.9|911.5|2807
1652195870000|2022-05-10 15:17:50|912.4|912|912.6|912.2|912.6|912.2|912.4|912|144
1652195880000|2022-05-10 15:18:00|913|912.6|913.4|913|913.4|913|912.9|912.6|1292
1652195890000|2022-05-10 15:18:10|913.6|913.2|913.4|913|913.6|913.2|913.4|913|1452
1652195900000|2022-05-10 15:18:20|913.6|913.2|913.6|913.2|913.7|913.4|913.5|913.1|1409
1652195910000|2022-05-10 15:18:30|913.5|913.1|913.6|913.2|913.6|913.2|913.4|913|2876
1652195920000|2022-05-10 15:18:40|913.5|913.1|913.6|913.2|913.7|913.3|913.3|913|346
1652195930000|2022-05-10 15:18:50|913.7|913.4|913.7|913.4|913.8|913.4|913.6|913.3|0
1652195940000|2022-05-10 15:19:00|913.8|913.5|913.9|913.5|914.2|913.8|913.7|913.3|543
1652195950000|2022-05-10 15:19:10|914|913.6|914|913.7|914.1|913.7|913.8|913.5|0
1652195960000|2022-05-10 15:19:20|914.1|913.6|913.8|913.5|914.1|913.6|913.8|913.4|2213
1652195970000|2022-05-10 15:19:30|913.9|913.7|914.2|913.8|914.2|913.9|913.9|913.6|603
1652195980000|2022-05-10 15:19:40|914.1|913.7|913.8|913.5|914.3|914|913.6|913.2|3781
1652195990000|2022-05-10 15:19:50|913.7|913.4|914.2|913.8|914.2|913.8|913.7|913.4|4048
1652196000000|2022-05-10 15:20:00|914.1|913.7|914.3|913.9|914.5|914.1|914.1|913.7|2534
1652196010000|2022-05-10 15:20:10|914.1|913.8|914.2|913.8|914.2|913.9|914.1|913.7|441
1652196020000|2022-05-10 15:20:20|914.1|913.7|914|913.7|914.3|914|914|913.7|2541
1652196030000|2022-05-10 15:20:30|913.3|912.9|913.6|913.3|913.7|913.4|913.2|912.8|1494
1652196040000|2022-05-10 15:20:40|913.7|913.5|913.9|913.6|913.9|913.6|913.7|913.4|326
1652196050000|2022-05-10 15:20:50|914|913.7|914.3|913.9|914.4|914|913.9|913.5|7890
1652196060000|2022-05-10 15:21:00|914.2|913.8|913.9|913.5|914.3|913.9|913.7|913.3|1083
1652196070000|2022-05-10 15:21:10|913.7|913.4|913.6|913.2|913.7|913.4|913.4|913|1481
1652196080000|2022-05-10 15:21:20|913.7|913.3|913.4|913.1|913.7|913.3|913.4|913.1|570
1652196090000|2022-05-10 15:21:30|913.5|913.2|912.6|912.2|913.6|913.2|912.6|912.2|1777
1652196100000|2022-05-10 15:21:40|912.7|912.3|912.4|912|912.7|912.3|912.2|911.9|4761
1652196110000|2022-05-10 15:21:50|912.6|912.1|912.9|912.6|912.9|912.6|912.6|912.1|1629
1652196120000|2022-05-10 15:22:00|913.1|912.7|913.1|912.7|913.2|912.8|913|912.6|500
1652196130000|2022-05-10 15:22:10|913.3|912.9|913|912.6|913.3|912.9|913|912.6|0
1652196140000|2022-05-10 15:22:20|913.1|912.7|913.2|912.8|913.3|912.9|913|912.6|684
1652196150000|2022-05-10 15:22:30|913.4|913|912.8|912.4|913.5|913.2|912.8|912.4|1368
1652196160000|2022-05-10 15:22:40|912.7|912.5|912.5|912.2|912.7|912.5|912.4|912.1|2865
1652196170000|2022-05-10 15:22:50|912.3|912.1|912.6|912.3|912.7|912.4|912.3|912|2442
1652196180000|2022-05-10 15:23:00|912.8|912.4|912.6|912.4|912.8|912.5|912.6|912.4|129
1652196190000|2022-05-10 15:23:10|912.7|912.5|912.7|912.4|912.8|912.5|912.6|912.3|6460
1652196200000|2022-05-10 15:23:20|912.8|912.5|912.8|912.4|912.9|912.5|912.7|912.3|0
1652196210000|2022-05-10 15:23:30|912.7|912.3|912|911.7|912.7|912.4|911.9|911.5|4353
1652196220000|2022-05-10 15:23:40|911.9|911.6|911.7|911.4|912|911.6|911.7|911.4|3576
1652196230000|2022-05-10 15:23:50|911.4|911.1|912|911.7|912|911.7|911.4|911.1|1034
1652196240000|2022-05-10 15:24:00|912.1|911.6|912|911.7|912.1|911.8|912|911.6|782
1652196250000|2022-05-10 15:24:10|912.1|911.8|912.3|911.9|912.4|912|912.1|911.8|722
1652196260000|2022-05-10 15:24:20|912.2|911.8|912|911.7|912.2|911.8|912|911.6|166
1652196270000|2022-05-10 15:24:30|911.9|911.5|911.8|911.4|911.9|911.5|911.5|911.1|321
1652196280000|2022-05-10 15:24:40|911.7|911.3|911.6|911.2|911.7|911.3|911.5|911.1|489
1652196290000|2022-05-10 15:24:50|911.5|911.1|911.6|911.2|911.7|911.3|911.5|911.1|0
1652196300000|2022-05-10 15:25:00|911.5|911.3|910.8|910.5|911.5|911.3|910.7|910.4|1373
1652196310000|2022-05-10 15:25:10|910.9|910.6|911|910.7|911.1|910.8|910.9|910.5|1086
1652196320000|2022-05-10 15:25:20|911.1|910.8|911.6|911.2|911.6|911.2|911.1|910.8|1334
1652196330000|2022-05-10 15:25:30|911.5|911.1|911.4|911.1|911.7|911.3|911.4|911.1|7
1652196340000|2022-05-10 15:25:40|911|910.6|911|910.6|911.1|910.8|911|910.5|886
1652196350000|2022-05-10 15:25:50|910.9|910.5|910.8|910.5|911|910.6|910.8|910.5|611
1652196360000|2022-05-10 15:26:00|911|910.6|911|910.6|911|910.6|910.7|910.4|108
1652196370000|2022-05-10 15:26:10|910.7|910.7|910.7|910.4|910.9|910.7|910.7|910.4|603
1652196380000|2022-05-10 15:26:20|910.8|910.5|910.6|910.3|910.9|910.5|910.5|910.1|378
1652196390000|2022-05-10 15:26:30|910.7|910.2|910.5|910.1|910.9|910.6|910.5|910.1|1578
1652196400000|2022-05-10 15:26:40|910.6|910.2|910.9|910.5|910.9|910.5|910.5|910.1|1415
1652196410000|2022-05-10 15:26:50|910.8|910.4|911.1|910.8|911.1|910.8|910.8|910.4|3181
1652196420000|2022-05-10 15:27:00|910.9|910.6|911.6|911.1|911.6|911.1|910.9|910.6|1819
1652196430000|2022-05-10 15:27:10|911.5|911.2|911.2|910.8|911.5|911.2|911.2|910.8|245
1652196440000|2022-05-10 15:27:20|911.4|911|912|911.7|912.2|911.8|911.4|910.9|13
1652196450000|2022-05-10 15:27:30|912.3|911.9|911.5|911.1|912.3|911.9|911.2|910.8|4787
1652196460000|2022-05-10 15:27:40|911.3|910.9|911.3|910.9|911.5|911.1|911.2|910.8|1401
1652196470000|2022-05-10 15:27:50|911.2|910.8|912.2|911.7|912.2|911.8|911.2|910.8|2440
1652196480000|2022-05-10 15:28:00|911.8|911.4|912|911.7|912.1|911.7|911.7|911.2|2252
1652196490000|2022-05-10 15:28:10|911.7|911.3|911.4|911|911.7|911.3|911.2|910.8|2240
1652196500000|2022-05-10 15:28:20|911.2|910.8|910.9|910.6|911.3|910.9|910.8|910.4|1446
1652196510000|2022-05-10 15:28:30|910.8|910.4|910.8|910.5|911.1|910.6|910.8|910.4|864
1652196520000|2022-05-10 15:28:40|910.7|910.6|910.8|910.6|910.8|910.6|910.7|910.6|132
1652196530000|2022-05-10 15:28:50|910.7|910.5|910.4|910.1|910.7|910.5|910.3|909.9|660
1652196540000|2022-05-10 15:29:00|910.3|910|910.5|910.2|910.5|910.2|910.3|910|36
1652196550000|2022-05-10 15:29:10|910.7|910.3|910.4|910.1|910.7|910.3|910.4|910.1|346
1652196560000|2022-05-10 15:29:20|910.3|909.9|911.2|910.8|911.2|910.8|910.3|909.9|2364
1652196570000|2022-05-10 15:29:30|911.4|910.9|911.4|911.1|911.4|911.1|911|910.7|2739
1652196580000|2022-05-10 15:29:40|911|910.6|911.5|911.2|911.7|911.3|911|910.6|3957
1652196590000|2022-05-10 15:29:50|911.4|911.1|911.2|910.8|911.5|911.2|911.1|910.6|541
1652252410000|2022-05-11 07:00:10|921.3|920.3|920.1|919.2|921.3|920.3|920|918.8|104513
1652252420000|2022-05-11 07:00:20|920|919.3|918.7|918.2|920.1|919.4|918.5|917.8|9554
1652252430000|2022-05-11 07:00:30|918.6|918.1|916|915.3|918.6|918.1|915.7|915|14833
1652252440000|2022-05-11 07:00:40|915.9|915.4|916.4|915.9|916.8|916.3|915.9|915.4|15306
1652252450000|2022-05-11 07:00:50|916.3|915.8|916.3|915.6|916.6|915.9|915.4|915|11642
1652252460000|2022-05-11 07:01:00|916.2|915.5|914.8|914.2|916.2|915.5|914.3|913.9|12680
1652252470000|2022-05-11 07:01:10|914.7|914.3|914.1|913.7|914.8|914.6|914.1|913.7|3805
1652252480000|2022-05-11 07:01:20|914|913.8|913.8|913.4|914.1|913.8|913.7|913.2|1118
1652252490000|2022-05-11 07:01:30|913.7|913.2|913.6|913.2|913.7|913.4|913.4|913.2|3032
1652252500000|2022-05-11 07:01:40|913.5|913|913.5|913.1|913.5|913.2|913.2|913|997
1652252510000|2022-05-11 07:01:50|913.6|913.2|913.2|912.8|913.7|913.3|913.1|912.5|6034
1652252520000|2022-05-11 07:02:00|913.4|912.9|912.6|912.1|913.4|913|912.6|911.9|11393
1652252530000|2022-05-11 07:02:10|912.7|912.2|913.7|913.3|913.9|913.3|912.7|912.1|10704
1652252540000|2022-05-11 07:02:20|913.6|913.4|914.3|913.8|914.3|913.8|913.6|913.3|2462
1652252550000|2022-05-11 07:02:30|914.2|913.9|914.3|913.5|914.3|913.9|914.1|913.4|1912
1652252560000|2022-05-11 07:02:40|914.2|913.4|913.6|913|914.2|913.6|913.6|913|4667
1652252570000|2022-05-11 07:02:50|913.5|912.9|913|912.4|913.5|913.1|912|911.3|14648
1652252580000|2022-05-11 07:03:00|912.9|912.2|912|911.3|912.9|912.3|911.7|911.1|2870
1652252590000|2022-05-11 07:03:10|912.1|911.4|912|911.1|912.2|911.4|912|911.1|3308
1652252600000|2022-05-11 07:03:20|912.2|911.2|912.6|911.9|912.7|911.9|912.2|911.2|8567
1652252610000|2022-05-11 07:03:30|912.5|912|912.5|912|912.5|912|912.4|911.9|0
1652252620000|2022-05-11 07:03:40|912.7|912.1|913.6|912.8|913.6|912.8|912.7|912.1|3522
1652252630000|2022-05-11 07:03:50|913.5|912.7|914.1|913.3|914.1|913.3|913.4|912.7|364
1652252640000|2022-05-11 07:04:00|914|913.4|914.2|913.4|914.5|913.7|913.9|913.1|2105
1652252650000|2022-05-11 07:04:10|914.1|913.3|914.1|913.3|914.4|913.9|913.9|913.1|1578
1652252660000|2022-05-11 07:04:20||913.2||913.4||913.5||913.2|0
1652252670000|2022-05-11 07:04:30|914|913.3|914|913.4|914|913.5|913.9|913.2|0
1652252680000|2022-05-11 07:04:40|913.9|913.3|913.1|912.3|913.9|913.3|912.9|912|33812
1652252690000|2022-05-11 07:04:50|913.2|912.4|912.5|911.8|913.7|912.9|912.5|911.7|3449
1652252700000|2022-05-11 07:05:00|912.4|911.6|911.5|911|912.4|911.8|911.3|910.9|5080
1652252710000|2022-05-11 07:05:10|911.6|911.1|912.1|911.6|912.5|911.8|911.6|911.1|3182
1652252720000|2022-05-11 07:05:20|912|911.7|912.1|911.6|912.1|912|912|911.6|1627
1652252730000|2022-05-11 07:05:30|912.2|911.7|913.3|912.6|913.6|913|912.2|911.6|743
1652252740000|2022-05-11 07:05:40|913.2|912.7|913.1|912.7|913.2|913|913|912.4|3178
1652252750000|2022-05-11 07:05:50|913.3|912.8|913.5|912.9|913.5|913|913.3|912.7|0
1652252760000|2022-05-11 07:06:00|913.4|912.8|912.3|911.5|913.4|912.8|912|911.3|2217
1652252770000|2022-05-11 07:06:10|912.4|911.6|912.4|911.8|912.4|911.9|912.2|911.6|1055
1652252780000|2022-05-11 07:06:20|912.3|911.9|912.8|912.4|913.1|912.4|912.3|911.9|451
1652252790000|2022-05-11 07:06:30|912.7|912.2|912.5|911.9|912.7|912.2|912.4|911.8|1083
1652252800000|2022-05-11 07:06:40|912.4|911.8|912.5|911.8|912.5|912.1|912.4|911.8|0
1652252810000|2022-05-11 07:06:50|912.4|911.9|911.5|910.9|912.4|912|911.5|910.9|1379
1652252820000|2022-05-11 07:07:00|911.4|910.8|910.9|910.3|911.4|910.8|910.4|910|1708
1652252830000|2022-05-11 07:07:10|911.1|910.4|910.9|910.2|911.4|911|910.9|910.2|1366
1652252840000|2022-05-11 07:07:20|911|910.3|911.5|910.9|911.8|911.1|911|910.3|0
1652252850000|2022-05-11 07:07:30|911.6|911|910.4|909.6|912|911.3|906.7|903|155130
1652252860000|2022-05-11 07:07:40|910.5|909.8|912.6|911.8|913.2|912.4|910.5|909.8|22389
1652252870000|2022-05-11 07:07:50|913.3|912.3|913.1|912.2|913.3|912.4|913.1|912.1|737
1652252880000|2022-05-11 07:08:00|913.2|912.3|912.9|912.1|913.3|912.5|912.9|912.1|755
1652252890000|2022-05-11 07:08:10|913|912.2|913|912.3|913|912.3|912.9|912.1|100
1652252900000|2022-05-11 07:08:20|912.9|911.1|911.3|910.7|912.9|911.6|911.3|910.5|2272
1652252910000|2022-05-11 07:08:30|911.4|910.6|911.3|910.7|911.4|910.7|911.2|910.6|140
1652252920000|2022-05-11 07:08:40|911.5|910.6|911.5|910.7|911.6|911|911.4|910.6|0
1652252930000|2022-05-11 07:08:50|911.6|910.6|910.9|910.2|911.6|910.8|910.7|910.1|37
1652252940000|2022-05-11 07:09:00|911|910.1|910.6|909.9|911.1|910.5|910.6|909.9|1128
1652252950000|2022-05-11 07:09:10|910.7|910|907.6|906.8|910.7|910|907.6|906.8|3310
1652252960000|2022-05-11 07:09:20|907.8|906.9|908.1|907.3|908.3|907.3|907.6|906.9|2767
1652252970000|2022-05-11 07:09:30|907.8|906.8|908.2|907.6|908.3|907.7|907.6|906.8|1375
1652252980000|2022-05-11 07:09:40|908.3|907.7|908.3|907.7|908.3|907.7|907.7|906.9|1263
1652252990000|2022-05-11 07:09:50|908.2|907.6|908.3|907.7|908.3|907.7|908.1|907.6|0
1652253000000|2022-05-11 07:10:00|907.6|907.2|907.3|906.5|907.6|907.2|906.7|906.2|1894
1652253010000|2022-05-11 07:10:10|907.4|906.7|907.4|906.9|907.4|906.9|907.2|906.5|3660
1652253020000|2022-05-11 07:10:20|907.3|906.8|908|907.1|908.8|907.9|907.3|906.7|820
1652253030000|2022-05-11 07:10:30|907.9|907.2|908.3|907.6|908.6|907.7|907.9|907.2|0
1652253040000|2022-05-11 07:10:40|908.4|907.7|908.5|907.7|908.5|907.9|908.3|907.6|208
1652253050000|2022-05-11 07:10:50|908.3|907.4|907.9|907.2|908.6|908.1|907.9|907.2|161
1652253060000|2022-05-11 07:11:00|908.3|907.5|907.5|906.7|908.4|907.8|907.5|906.7|2098
1652253070000|2022-05-11 07:11:10|907.6|906.8|907.3|906.5|907.6|906.8|907.1|906.5|9923
1652253080000|2022-05-11 07:11:20|907.6|906.6|905.3|904.9|907.6|906.7|905.3|904.9|1878
1652253090000|2022-05-11 07:11:30|905.7|904.8|905.7|905|905.7|905|905.2|904.7|3156
1652253100000|2022-05-11 07:11:40|905.6|904.9|905.6|904.9|906|905.2|905.5|904.9|820
1652253110000|2022-05-11 07:11:50|905.7|905|905.5|904.9|906.1|905.2|905.4|904.9|520
1652253120000|2022-05-11 07:12:00|905.6|905|906.2|905.3|906.7|905.9|905.2|904.6|8813
1652253130000|2022-05-11 07:12:10|906.4|905.5|906|905.3|906.7|905.8|906|905.1|2465
1652253140000|2022-05-11 07:12:20|906.2|905.4|906.3|905.5|906.4|905.6|906|905.3|1068
1652253150000|2022-05-11 07:12:30|906.1|905.3|905.6|905|906.4|905.5|905.6|905|822
1652253160000|2022-05-11 07:12:40|905.7|904.9|905.6|905|905.7|905|905.5|904.9|189
1652253170000|2022-05-11 07:12:50|905.5|904.7|904.7|904.3|905.5|904.7|904.6|904.2|414
1652253180000|2022-05-11 07:13:00|904.6|904.2|904.3|903.7|905|904.2|904.1|903.5|2874
1652253190000|2022-05-11 07:13:10|904.1|903.5|904.6|903.9|904.6|903.9|904.1|903.5|49
1652253200000|2022-05-11 07:13:20|904.5|904|903.8|903.3|904.6|904|903.8|903.3|884
1652253210000|2022-05-11 07:13:30|903.9|903.1|903.3|902.6|903.9|903.1|903.3|902.6|2227
1652253220000|2022-05-11 07:13:40|903.2|902.7|903.2|902.6|903.8|903.2|903.2|902.6|1500
1652253230000|2022-05-11 07:13:50|903.3|902.7|903.3|902.8|903.3|902.8|903.2|902.6|0
1652253240000|2022-05-11 07:14:00|903.2|902.5|903.7|903|903.7|903.1|903.2|902.5|1394
1652253250000|2022-05-11 07:14:10|903.4|902.8|903.4|902.8|903.5|902.9|903.1|902.4|413
1652253260000|2022-05-11 07:14:20|903.3|902.7|903.2|902.6|903.4|902.9|903.2|902.6|1070
1652253270000|2022-05-11 07:14:30|903.1|902.5|903.2|902.5|903.4|902.6|903.1|902.5|356
1652253280000|2022-05-11 07:14:40|903.3|902.6|902.9|902.3|903.3|902.6|902.2|901.9|2428
1652253290000|2022-05-11 07:14:50|902.8|901.9|902.5|902|903|902|902.5|901.8|5787
1652253300000|2022-05-11 07:15:00|902.6|902.1|902.4|901.9|902.6|902.1|902.2|901.9|2235
1652253310000|2022-05-11 07:15:10|902.2|901.3|902.6|901.9|902.6|902|902|901.3|1778
1652253320000|2022-05-11 07:15:20|902.5|901.7|901.3|900.6|902.5|901.9|901.3|900.6|3998
1652253330000|2022-05-11 07:15:30|901.2|900.7|901.2|900.5|901.5|900.8|901|900.4|2277
1652253340000|2022-05-11 07:15:40|901|900.4|901.5|900.9|901.5|900.9|901|900.4|889
1652253350000|2022-05-11 07:15:50|901.3|900.8|901.4|901|901.5|901|900.9|900.2|374
1652253360000|2022-05-11 07:16:00|901.5|901.1|902|901.2|902.3|901.5|901.4|901|110
1652253370000|2022-05-11 07:16:10|902.1|901.5|901.6|900.8|902.4|901.6|901.4|900.7|360
1652253380000|2022-05-11 07:16:20|901.4|900.7|901.2|900.6|901.5|900.8|901.1|900.4|225
1652253390000|2022-05-11 07:16:30|901.5|901|901.5|900.9|901.7|901.1|901.5|900.9|38
1652253400000|2022-05-11 07:16:40|901.6|901|901.5|900.7|901.9|901.1|900.9|900.1|1682
1652253410000|2022-05-11 07:16:50|901.6|900.9|901.8|901.1|902|901.3|901.6|900.8|0
1652253420000|2022-05-11 07:17:00|901.9|901.3|902.2|901.6|902.3|901.6|901.9|901|490
1652253430000|2022-05-11 07:17:10|902.4|901.5|902.4|901.9|902.5|901.9|902.2|901.5|71
1652253440000|2022-05-11 07:17:20|902.6|901.8|902.5|901.7|902.6|902.2|902.2|901.6|0
1652253450000|2022-05-11 07:17:30|902.2|901.6|902|901.4|902.2|901.6|902|901.4|4696
1652253460000|2022-05-11 07:17:40|902.1|901.5|902.8|902.1|903.1|902.4|902.1|901.5|815
1652253470000|2022-05-11 07:17:50|903|902.3|902|901.5|903|902.3|901.8|901.2|1666
1652253480000|2022-05-11 07:18:00|902.4|901.7|901.8|901.2|902.4|901.7|901.8|901.2|2895
1652253490000|2022-05-11 07:18:10|902.3|901.4|901.9|901.2|902.3|901.5|901.9|901.2|318
1652253500000|2022-05-11 07:18:20|902|901.3|901.7|901.1|902|901.3|901.6|901|550
1652253510000|2022-05-11 07:18:30|901.2|900.5|901|900.4|901.2|900.5|900.9|900.2|770
1652253520000|2022-05-11 07:18:40|900.9|900.6|901.2|900.4|901.3|900.7|900.9|900.2|2446
1652253530000|2022-05-11 07:18:50|901.1|900.5|900.1|899.5|901.1|900.5|900.1|899.5|2341
1652253540000|2022-05-11 07:19:00|900.2|899.6|899.6|899.1|900.2|899.6|899.6|899.1|1826
1652253550000|2022-05-11 07:19:10|899.5|899.2|899.9|899.2|899.9|899.2|899.1|898.5|1047
1652253560000|2022-05-11 07:19:20|899.7|899.4|899.7|899.2|899.8|899.4|899.7|899.1|0
1652253570000|2022-05-11 07:19:30|899.6|899.1|899.6|899|899.6|899.1|899.1|898.6|3186
1652253580000|2022-05-11 07:19:40|899.5|898.9|900.4|899.7|900.4|899.7|899.5|898.9|2180
1652253590000|2022-05-11 07:19:50|900.1|899.6|900.6|899.8|900.6|899.9|900.1|899.6|700
1652253600000|2022-05-11 07:20:00|900.8|899.9|900.7|900.2|900.8|900.3|900.6|899.9|5
1652253610000|2022-05-11 07:20:10|900.8|900.3|900.7|900.2|900.8|900.3|900.7|900.2|0
1652253620000|2022-05-11 07:20:20|900.8|900.3|901.7|901|901.8|901|900.8|900.3|1494
1652253630000|2022-05-11 07:20:30|901.9|901.2|902.7|902|902.8|902|901.8|901.2|20129
1652253640000|2022-05-11 07:20:40|902.6|901.9|904.3|903.5|904.4|903.8|902.6|901.8|1177
1652253650000|2022-05-11 07:20:50|903.8|903.6|903.8|903.3|904.1|903.6|903.8|903.2|7501
1652253660000|2022-05-11 07:21:00|903.9|903.2|904.6|903.8|904.6|903.8|903.8|903.1|665
1652253670000|2022-05-11 07:21:10|904.9|904.1|904.7|904|905|904.2|904.6|903.9|0
1652253680000|2022-05-11 07:21:20|904.6|903.9|904.6|904|904.7|904.1|904.4|903.9|17
1652253690000|2022-05-11 07:21:30|904.5|903.9|904.3|903.8|904.6|904|904.3|903.8|7060
1652253700000|2022-05-11 07:21:40|904.4|903.9|905.1|904.6|905.1|904.6|904.2|903.9|599
1652253710000|2022-05-11 07:21:50|905|904.5|905.7|905.1|905.8|905.1|905|904.5|1706
1652253720000|2022-05-11 07:22:00|906.2|905.4|906.4|905.8|906.4|906|906.2|905.4|1022
1652253730000|2022-05-11 07:22:10|906.2|905.9|906.2|905.7|906.3|905.9|906.2|905.5|0
1652253740000|2022-05-11 07:22:20|906.3|905.8|906.5|906|906.5|906|906.2|905.7|12829
1652253750000|2022-05-11 07:22:30|906.4|905.9|906.4|905.8|906.6|906.1|906.2|905.7|1190
1652253760000|2022-05-11 07:22:40|906.5|905.9|906.5|905.9|906.5|905.9|906.2|905.6|216
1652253770000|2022-05-11 07:22:50|906.3|905.6|906.3|905.6|906.3|905.6|906.3|905.6|91
